[[1742371200000,3.768,3.787,3.768,3.784,0.569599986076355],[1742371260000,3.788,3.794,3.777,3.794,0.6764000058174133],[1742371320000,3.794,3.794,3.78,3.792,0.35600000619888306],[1742371380000,3.788,3.789,3.776,3.788,0.35600000619888306],[1742371440000,3.786,3.789,3.778,3.789,0.14239999651908875],[1742371500000,3.784,3.79,3.774,3.779,0.2492000013589859],[1742371560000,3.79,3.792,3.775,3.789,0.4984000027179718],[1742371620000,3.792,3.799,3.784,3.799,0.462799996137619],[1742371680000,3.792,3.804,3.788,3.803,0.3203999996185303],[1742371740000,3.791,3.802,3.785,3.79,0.3469499945640564],[1742371800000,3.797,3.799,3.787,3.799,0.37369999289512634],[1742371860000,3.801,3.808,3.792,3.794,0.2847999930381775],[1742371920000,3.803,3.809,3.795,3.805,0.6051999926567078],[1742371980000,3.809,3.812,3.799,3.808,0.43619999289512634],[1742372040000,3.798,3.814,3.798,3.812,0.2847999930381775],[1742372100000,3.808,3.814,3.808,3.814,0.07119999825954437],[1742372220000,3.801,3.818,3.801,3.809,0.5250999927520752],[1742372280000,3.805,3.821,3.803,3.817,0.8543999791145325],[1742372340000,3.816,3.817,3.803,3.814,0.42719998955726624],[1742372400000,3.815,3.818,3.803,3.803,0.2847999930381775],[1742372460000,3.803,3.812,3.798,3.799,0.39160001277923584],[1742372520000,3.814,3.816,3.8,3.816,0.2847999930381775],[1742372580000,3.805,3.812,3.801,3.812,0.14239999651908875],[1742372640000,3.807,3.807,3.802,3.804,0.14239999651908875],[1742372700000,3.813,3.814,3.811,3.812,0.17800000309944153],[1742372760000,3.803,3.812,3.797,3.8,0.2492000013589859],[1742372880000,3.795,3.809,3.795,3.797,0.39160001277923584],[1742372940000,3.801,3.811,3.793,3.793,0.18700000643730164],[1742373000000,3.803,3.805,3.792,3.801,0.15139999985694885],[1742373180000,3.793,3.807,3.791,3.807,0.2847999930381775],[1742373240000,3.804,3.804,3.793,3.793,0.07119999825954437],[1742373300000,3.801,3.805,3.793,3.794,0.42719998955726624],[1742373360000,3.799,3.799,3.796,3.799,0.17800000309944153],[1742373420000,3.797,3.798,3.797,3.798,0.10679999738931656],[1742373480000,3.807,3.807,3.807,3.807,0.035599999129772186],[1742373540000,3.795,3.808,3.795,3.798,0.14239999651908875],[1742373600000,3.801,3.815,3.798,3.811,0.39730000495910645],[1742373660000,3.813,3.813,3.803,3.813,0.10679999738931656],[1742373780000,3.811,3.812,3.797,3.812,0.2847999930381775],[1742373840000,3.803,3.812,3.803,3.803,0.10679999738931656],[1742373900000,3.797,3.801,3.797,3.801,0.07119999825954437],[1742373960000,3.813,3.813,3.804,3.804,0.07119999825954437],[1742374020000,3.804,3.813,3.8,3.8,0.21359999477863312],[1742374080000,3.8,3.812,3.799,3.812,0.08910000324249268],[1742374200000,3.805,3.815,3.802,3.802,0.14239999651908875],[1742374260000,3.804,3.804,3.804,3.804,0.035599999129772186],[1742374320000,3.813,3.817,3.8,3.813,0.7832000255584717],[1742374380000,3.811,3.811,3.8,3.804,0.30250000953674316],[1742374440000,3.801,3.803,3.801,3.803,0.07119999825954437],[1742374500000,3.813,3.813,3.803,3.805,0.10679999738931656],[1742374560000,3.805,3.819,3.805,3.809,0.14239999651908875],[1742374620000,3.811,3.819,3.81,3.819,0.10679999738931656],[1742374680000,3.81,3.82,3.809,3.82,0.17800000309944153],[1742374740000,3.81,3.81,3.81,3.81,0.035599999129772186],[1742374800000,3.81,3.82,3.81,3.82,0.10679999738931656],[1742374860000,3.808,3.823,3.808,3.823,0.10679999738931656],[1742374920000,3.825,3.825,3.81,3.81,0.07119999825954437],[1742374980000,3.822,3.822,3.821,3.821,0.07119999825954437],[1742375040000,3.815,3.826,3.812,3.826,0.1156499981880188],[1742375100000,3.814,3.825,3.808,3.814,0.7742999792098999],[1742375160000,3.813,3.825,3.811,3.815,0.21359999477863312],[1742375220000,3.825,3.825,3.821,3.825,0.16009999811649323],[1742375280000,3.815,3.826,3.812,3.826,0.14239999651908875],[1742375340000,3.821,3.823,3.809,3.821,0.3203999996185303],[1742375400000,3.823,3.825,3.81,3.812,0.5694000124931335],[1742375460000,3.818,3.821,3.805,3.82,0.6319000124931335],[1742375520000,3.82,3.824,3.82,3.824,0.10679999738931656],[1742375580000,3.824,3.824,3.811,3.811,0.2936500012874603],[1742375700000,3.822,3.829,3.813,3.824,0.37369999289512634],[1742375760000,3.818,3.831,3.818,3.82,0.21359999477863312],[1742375820000,3.831,3.831,3.831,3.831,0.035599999129772186],[1742375880000,3.829,3.829,3.817,3.82,0.16009999811649323],[1742375940000,3.828,3.829,3.813,3.817,0.35600000619888306],[1742376060000,3.816,3.828,3.814,3.815,0.2492000013589859],[1742376120000,3.827,3.827,3.816,3.823,0.17800000309944153],[1742376180000,3.828,3.828,3.818,3.824,0.17800000309944153],[1742376300000,3.817,3.826,3.815,3.815,0.17800000309944153],[1742376420000,3.83,3.83,3.83,3.83,0.035599999129772186],[1742376660000,3.821,3.821,3.819,3.819,0.07119999825954437],[1742376720000,3.817,3.819,3.816,3.819,0.08889999985694885],[1742376780000,3.831,3.831,3.818,3.826,0.16009999811649323],[1742376840000,3.827,3.827,3.814,3.816,0.14239999651908875],[1742376900000,3.824,3.828,3.815,3.828,0.14239999651908875],[1742377080000,3.825,3.831,3.825,3.827,0.10679999738931656],[1742377140000,3.818,3.831,3.816,3.83,0.3203999996185303],[1742377260000,3.831,3.831,3.83,3.83,0.10679999738931656],[1742377380000,3.829,3.832,3.817,3.817,0.14239999651908875],[1742377440000,3.819,3.819,3.818,3.818,0.053300000727176666],[1742377560000,3.828,3.832,3.828,3.829,0.14239999651908875],[1742377620000,3.818,3.832,3.818,3.832,0.14239999651908875],[1742377680000,3.822,3.822,3.822,3.822,0.035599999129772186],[1742377740000,3.832,3.832,3.821,3.821,0.07119999825954437],[1742377800000,3.822,3.83,3.815,3.815,0.3203999996185303],[1742377920000,3.831,3.831,3.815,3.826,0.2847999930381775],[1742377980000,3.827,3.827,3.814,3.814,0.14239999651908875],[1742378220000,3.814,3.826,3.814,3.826,0.07119999825954437],[1742378280000,3.816,3.826,3.815,3.826,0.17800000309944153],[1742378340000,3.818,3.818,3.818,3.818,0.035599999129772186],[1742378460000,3.814,3.824,3.814,3.824,0.10679999738931656],[1742378520000,3.828,3.828,3.828,3.828,0.035599999129772186],[1742378580000,3.824,3.824,3.816,3.824,0.10679999738931656],[1742378700000,3.827,3.829,3.813,3.815,0.3203999996185303],[1742378760000,3.824,3.824,3.824,3.824,0.035599999129772186],[1742378820000,3.816,3.816,3.812,3.812,0.2492000013589859],[1742378880000,3.828,3.828,3.828,3.828,0.07119999825954437],[1742378940000,3.815,3.831,3.815,3.828,0.21359999477863312],[1742379060000,3.824,3.831,3.817,3.83,0.462799996137619],[1742379180000,3.833,3.833,3.821,3.827,0.21359999477863312],[1742379240000,3.816,3.831,3.816,3.82,0.21359999477863312],[1742379360000,3.827,3.829,3.815,3.829,0.17800000309944153],[1742379420000,3.827,3.83,3.816,3.829,0.462799996137619],[1742379480000,3.818,3.83,3.815,3.816,0.2847999930381775],[1742379540000,3.815,3.828,3.815,3.827,0.17800000309944153],[1742379600000,3.828,3.828,3.816,3.816,0.07119999825954437],[1742379660000,3.815,3.826,3.815,3.826,0.17800000309944153],[1742379720000,3.821,3.832,3.817,3.832,0.2492000013589859],[1742379780000,3.826,3.833,3.817,3.823,0.23145000636577606],[1742379900000,3.821,3.831,3.821,3.821,0.10679999738931656],[1742379960000,3.822,3.831,3.822,3.831,0.10679999738931656],[1742380020000,3.831,3.832,3.824,3.824,0.14239999651908875],[1742380140000,3.824,3.831,3.824,3.831,0.07119999825954437],[1742380200000,3.829,3.833,3.821,3.833,0.2492000013589859],[1742380260000,3.817,3.828,3.817,3.827,0.14239999651908875],[1742380320000,3.828,3.832,3.815,3.829,0.4984000027179718],[1742380380000,3.82,3.826,3.816,3.816,0.21359999477863312],[1742380440000,3.828,3.828,3.82,3.82,0.07119999825954437],[1742380560000,3.817,3.829,3.817,3.817,0.14239999651908875],[1742380620000,3.829,3.833,3.82,3.821,0.42719998955726624],[1742380680000,3.82,3.82,3.82,3.82,0.035599999129772186],[1742380740000,3.834,3.834,3.819,3.82,0.3203999996185303],[1742380860000,3.823,3.829,3.819,3.824,0.12449999898672104],[1742380920000,3.833,3.834,3.823,3.834,0.10679999738931656],[1742380980000,3.819,3.831,3.818,3.818,0.2847999930381775],[1742381040000,3.828,3.828,3.816,3.816,0.08889999985694885],[1742381160000,3.829,3.829,3.829,3.829,0.035599999129772186],[1742381220000,3.828,3.828,3.828,3.828,0.035599999129772186],[1742381280000,3.814,3.814,3.813,3.813,0.07119999825954437],[1742381340000,3.812,3.823,3.812,3.823,0.07119999825954437],[1742381400000,3.816,3.823,3.811,3.811,0.14239999651908875],[1742381460000,3.822,3.826,3.815,3.826,0.2492000013589859],[1742381520000,3.823,3.823,3.817,3.817,0.07119999825954437],[1742381580000,3.815,3.815,3.815,3.815,0.035599999129772186],[1742381640000,3.825,3.826,3.812,3.812,0.42719998955726624],[1742381700000,3.812,3.826,3.812,3.814,0.14239999651908875],[1742381760000,3.812,3.826,3.812,3.826,0.10679999738931656],[1742381820000,3.812,3.826,3.812,3.826,0.07119999825954437],[1742381940000,3.826,3.826,3.817,3.817,0.10679999738931656],[1742382000000,3.814,3.827,3.811,3.82,0.6764000058174133],[1742382060000,3.825,3.825,3.825,3.825,0.035599999129772186],[1742382180000,3.826,3.826,3.811,3.811,0.07119999825954437],[1742382240000,3.813,3.821,3.805,3.806,0.42719998955726624],[1742382300000,3.814,3.818,3.802,3.804,0.39160001277923584],[1742382360000,3.813,3.818,3.803,3.813,0.2492000013589859],[1742382480000,3.806,3.817,3.806,3.817,0.10679999738931656],[1742382540000,3.806,3.817,3.803,3.815,0.3203999996185303],[1742382600000,3.814,3.816,3.807,3.807,0.2312999963760376],[1742382660000,3.807,3.818,3.804,3.804,0.3203999996185303],[1742382720000,3.805,3.817,3.803,3.817,0.14239999651908875],[1742382780000,3.806,3.815,3.806,3.815,0.07119999825954437],[1742382900000,3.807,3.807,3.802,3.802,0.10679999738931656],[1742382960000,3.813,3.813,3.802,3.811,0.12449999898672104],[1742383080000,3.811,3.813,3.804,3.811,0.14239999651908875],[1742383260000,3.803,3.803,3.803,3.803,0.035599999129772186],[1742383320000,3.812,3.816,3.806,3.816,0.14239999651908875],[1742383380000,3.802,3.819,3.802,3.817,0.2492000013589859],[1742383500000,3.808,3.821,3.808,3.812,0.21359999477863312],[1742383620000,3.808,3.818,3.805,3.807,0.195700004696846],[1742383680000,3.816,3.82,3.804,3.82,0.39160001277923584],[1742383800000,3.809,3.809,3.809,3.809,0.035599999129772186],[1742383920000,3.81,3.82,3.81,3.82,0.07119999825954437],[1742383980000,3.818,3.818,3.818,3.818,0.035599999129772186],[1742384100000,3.804,3.819,3.804,3.806,0.5339999794960022],[1742384160000,3.807,3.821,3.807,3.817,0.40059998631477356],[1742384220000,3.818,3.82,3.805,3.816,0.694100022315979],[1742384280000,3.806,3.806,3.806,3.806,0.035599999129772186],[1742384340000,3.821,3.821,3.821,3.821,0.035599999129772186],[1742384400000,3.82,3.82,3.809,3.817,0.14239999651908875],[1742384460000,3.817,3.817,3.817,3.817,0.035599999129772186],[1742384520000,3.816,3.822,3.808,3.822,0.2847999930381775],[1742384580000,3.811,3.818,3.808,3.808,0.17800000309944153],[1742384640000,3.812,3.821,3.809,3.809,0.2847999930381775],[1742384700000,3.819,3.823,3.812,3.823,0.2312999963760376],[1742384760000,3.813,3.822,3.81,3.821,0.21359999477863312],[1742384820000,3.809,3.809,3.809,3.809,0.035599999129772186],[1742384880000,3.812,3.812,3.809,3.809,0.07119999825954437],[1742385120000,3.809,3.809,3.809,3.809,0.035599999129772186],[1742385180000,3.819,3.819,3.819,3.819,0.035599999129772186],[1742385240000,3.807,3.818,3.803,3.814,0.30250000953674316],[1742385360000,3.816,3.817,3.801,3.813,0.7028999924659729],[1742385420000,3.806,3.817,3.801,3.81,0.35580000281333923],[1742385480000,3.814,3.816,3.802,3.811,0.2847999930381775],[1742385540000,3.814,3.819,3.802,3.816,0.8899999856948853],[1742385600000,3.817,3.822,3.806,3.82,0.4984000027179718],[1742385660000,3.816,3.816,3.804,3.809,0.2847999930381775],[1742385780000,3.817,3.817,3.807,3.811,0.10679999738931656],[1742385840000,3.82,3.82,3.82,3.82,0.035599999129772186],[1742385900000,3.818,3.818,3.806,3.813,0.12470000237226486],[1742385960000,3.818,3.818,3.807,3.807,0.07119999825954437],[1742386020000,3.806,3.818,3.804,3.808,0.2492000013589859],[1742386080000,3.813,3.816,3.806,3.806,0.053449999541044235],[1742386140000,3.806,3.806,3.806,3.806,0.035599999129772186],[1742386200000,3.808,3.819,3.808,3.809,0.14239999651908875],[1742386260000,3.818,3.818,3.808,3.808,0.17800000309944153],[1742386320000,3.819,3.819,3.81,3.816,0.14239999651908875],[1742386380000,3.811,3.811,3.811,3.811,0.035599999129772186],[1742386440000,3.817,3.819,3.816,3.816,0.14239999651908875],[1742386500000,3.816,3.817,3.816,3.817,0.14239999651908875],[1742386620000,3.809,3.817,3.806,3.815,0.2492000013589859],[1742386680000,3.803,3.817,3.803,3.816,0.2312999963760376],[1742386740000,3.807,3.818,3.807,3.818,0.21359999477863312],[1742386800000,3.803,3.816,3.803,3.816,0.07119999825954437],[1742386860000,3.803,3.816,3.803,3.816,0.10679999738931656],[1742386920000,3.816,3.816,3.806,3.806,0.07119999825954437],[1742386980000,3.808,3.808,3.808,3.808,0.035599999129772186],[1742387040000,3.809,3.818,3.808,3.818,0.12449999898672104],[1742387160000,3.804,3.82,3.804,3.806,0.22259999811649323],[1742387280000,3.805,3.805,3.805,3.805,0.035599999129772186],[1742387460000,3.817,3.818,3.816,3.818,0.14239999651908875],[1742387520000,3.815,3.815,3.815,3.815,0.035599999129772186],[1742387700000,3.814,3.814,3.814,3.814,0.035599999129772186],[1742388000000,3.807,3.807,3.807,3.807,0.035599999129772186],[1742388060000,3.818,3.82,3.805,3.805,0.7120000123977661],[1742388120000,3.819,3.821,3.808,3.809,0.21359999477863312],[1742388180000,3.807,3.818,3.807,3.818,0.07119999825954437],[1742388300000,3.808,3.82,3.805,3.82,0.2847999930381775],[1742388360000,3.819,3.819,3.805,3.805,0.14239999651908875],[1742388420000,3.807,3.807,3.807,3.807,0.035599999129772186],[1742388600000,3.805,3.805,3.805,3.805,0.035599999129772186],[1742388720000,3.808,3.819,3.806,3.819,0.14239999651908875],[1742388960000,3.819,3.819,3.812,3.812,0.07119999825954437],[1742389080000,3.812,3.821,3.812,3.821,0.07119999825954437],[1742389260000,3.816,3.816,3.816,3.816,0.035599999129772186],[1742389380000,3.811,3.821,3.811,3.821,0.07119999825954437],[1742389440000,3.821,3.821,3.821,3.821,0.035599999129772186],[1742389560000,3.808,3.809,3.808,3.809,0.07119999825954437],[1742389620000,3.806,3.806,3.806,3.806,0.035599999129772186],[1742389680000,3.816,3.821,3.808,3.817,0.4004000127315521],[1742389860000,3.808,3.808,3.808,3.808,0.035599999129772186],[1742389920000,3.809,3.82,3.809,3.82,0.14239999651908875],[1742390040000,3.808,3.818,3.808,3.816,0.14239999651908875],[1742390100000,3.814,3.816,3.801,3.814,0.15139999985694885],[1742390220000,3.801,3.801,3.801,3.801,0.035599999129772186],[1742390280000,3.814,3.814,3.799,3.801,0.3292500078678131],[1742390340000,3.802,3.815,3.801,3.805,0.195700004696846],[1742390460000,3.811,3.811,3.811,3.811,0.035599999129772186],[1742390520000,3.8,3.804,3.8,3.804,0.10679999738931656],[1742390640000,3.8,3.8,3.798,3.798,0.07119999825954437],[1742390700000,3.809,3.815,3.804,3.809,0.2492000013589859],[1742390760000,3.814,3.814,3.799,3.799,0.14239999651908875],[1742391000000,3.811,3.813,3.8,3.8,0.21359999477863312],[1742391060000,3.801,3.811,3.799,3.799,0.21359999477863312],[1742391180000,3.795,3.811,3.795,3.807,0.14239999651908875],[1742391360000,3.795,3.812,3.795,3.812,0.2312999963760376],[1742391540000,3.815,3.816,3.804,3.806,0.2492000013589859],[1742391600000,3.814,3.814,3.8,3.802,0.7652999758720398],[1742391660000,3.812,3.812,3.804,3.811,0.10679999738931656],[1742391720000,3.805,3.815,3.8,3.8,0.2492000013589859],[1742391780000,3.803,3.82,3.803,3.817,0.35600000619888306],[1742391840000,3.819,3.82,3.805,3.805,0.3203999996185303],[1742391900000,3.815,3.815,3.815,3.815,0.035599999129772186],[1742391960000,3.809,3.811,3.805,3.808,0.23160000145435333],[1742392020000,3.815,3.819,3.815,3.819,0.07119999825954437],[1742392080000,3.819,3.819,3.819,3.819,0.035599999129772186],[1742392140000,3.807,3.807,3.807,3.807,0.035599999129772186],[1742392200000,3.804,3.815,3.804,3.815,0.14239999651908875],[1742392260000,3.806,3.817,3.805,3.816,0.17800000309944153],[1742392380000,3.814,3.818,3.809,3.818,0.17800000309944153],[1742392440000,3.803,3.804,3.803,3.804,0.07119999825954437],[1742392500000,3.814,3.814,3.807,3.807,0.07119999825954437],[1742392680000,3.814,3.816,3.803,3.807,0.21359999477863312],[1742392800000,3.814,3.817,3.804,3.804,0.21359999477863312],[1742392860000,3.814,3.819,3.808,3.819,0.16009999811649323],[1742392920000,3.815,3.817,3.803,3.813,0.6407999992370605],[1742392980000,3.803,3.817,3.803,3.817,0.07119999825954437],[1742393040000,3.816,3.816,3.802,3.814,0.2402999997138977],[1742393100000,3.804,3.817,3.802,3.802,0.2492000013589859],[1742393160000,3.816,3.816,3.804,3.804,0.10679999738931656],[1742393220000,3.801,3.816,3.801,3.801,0.17800000309944153],[1742393340000,3.805,3.805,3.805,3.805,0.035599999129772186],[1742393460000,3.807,3.807,3.803,3.803,0.07119999825954437],[1742393520000,3.802,3.818,3.802,3.802,0.21359999477863312],[1742393580000,3.813,3.813,3.803,3.812,0.14239999651908875],[1742393760000,3.816,3.816,3.803,3.816,0.4092999994754791],[1742393820000,3.813,3.814,3.804,3.804,0.17800000309944153],[1742393940000,3.801,3.801,3.801,3.801,0.035599999129772186],[1742394000000,3.809,3.811,3.803,3.811,0.17800000309944153],[1742394060000,3.8,3.804,3.799,3.801,0.16009999811649323],[1742394120000,3.812,3.814,3.799,3.814,0.4717999994754791],[1742394180000,3.811,3.813,3.803,3.813,0.14239999651908875],[1742394240000,3.801,3.813,3.801,3.802,0.14239999651908875],[1742394300000,3.816,3.816,3.813,3.813,0.07119999825954437],[1742394360000,3.816,3.816,3.815,3.815,0.07119999825954437],[1742394480000,3.806,3.806,3.806,3.806,0.035599999129772186],[1742394600000,3.816,3.816,3.816,3.816,0.035599999129772186],[1742394660000,3.802,3.814,3.802,3.814,0.10679999738931656],[1742394720000,3.809,3.813,3.802,3.813,0.3203999996185303],[1742394780000,3.809,3.809,3.809,3.809,0.035599999129772186],[1742394840000,3.802,3.804,3.802,3.804,0.07119999825954437],[1742394900000,3.798,3.813,3.798,3.813,0.10679999738931656],[1742394960000,3.813,3.813,3.8,3.812,0.14239999651908875],[1742395140000,3.799,3.81,3.799,3.81,0.10679999738931656],[1742395260000,3.812,3.812,3.812,3.812,0.035599999129772186],[1742395320000,3.802,3.802,3.797,3.797,0.07119999825954437],[1742395440000,3.802,3.81,3.802,3.807,0.10679999738931656],[1742395500000,3.81,3.811,3.798,3.8,0.3203999996185303],[1742395560000,3.808,3.808,3.801,3.801,0.07119999825954437],[1742395620000,3.8,3.812,3.799,3.802,0.2492000013589859],[1742395680000,3.81,3.81,3.81,3.81,0.035599999129772186],[1742395740000,3.803,3.803,3.803,3.803,0.035599999129772186],[1742395800000,3.801,3.813,3.796,3.808,0.37369999289512634],[1742395860000,3.809,3.809,3.794,3.794,0.42719998955726624],[1742395920000,3.806,3.807,3.792,3.792,0.2312999963760376],[1742395980000,3.807,3.807,3.805,3.805,0.044449999928474426],[1742396040000,3.808,3.81,3.794,3.8,0.35600000619888306],[1742396100000,3.81,3.811,3.798,3.798,0.14239999651908875],[1742396220000,3.8,3.8,3.799,3.8,0.10679999738931656],[1742396280000,3.81,3.81,3.8,3.81,0.17800000309944153],[1742396340000,3.8,3.8,3.8,3.8,0.035599999129772186],[1742396460000,3.8,3.812,3.8,3.812,0.07119999825954437],[1742396520000,3.801,3.815,3.801,3.815,0.053300000727176666],[1742396580000,3.799,3.812,3.799,3.812,0.07119999825954437],[1742396640000,3.8,3.816,3.8,3.816,0.14239999651908875],[1742396700000,3.805,3.81,3.803,3.803,0.10679999738931656],[1742396760000,3.811,3.811,3.798,3.801,0.2847999930381775],[1742396880000,3.812,3.812,3.799,3.802,0.17800000309944153],[1742396940000,3.807,3.809,3.797,3.797,0.2492000013589859],[1742397000000,3.806,3.808,3.792,3.796,0.2048500031232834],[1742397060000,3.792,3.792,3.792,3.792,0.035599999129772186],[1742397120000,3.804,3.806,3.79,3.79,0.462799996137619],[1742397180000,3.792,3.804,3.792,3.804,0.07119999825954437],[1742397240000,3.802,3.803,3.79,3.79,0.08020000159740448],[1742397360000,3.794,3.794,3.794,3.794,0.035599999129772186],[1742397660000,3.8,3.8,3.795,3.795,0.07119999825954437],[1742397780000,3.792,3.806,3.792,3.806,0.07119999825954437],[1742397960000,3.791,3.795,3.791,3.794,0.10679999738931656],[1742398080000,3.804,3.804,3.789,3.789,0.3203999996185303],[1742398140000,3.791,3.8,3.791,3.797,0.2312999963760376],[1742398200000,3.801,3.801,3.8,3.8,0.07119999825954437],[1742398260000,3.801,3.801,3.791,3.791,0.07119999825954437],[1742398320000,3.801,3.801,3.793,3.793,0.07119999825954437],[1742398440000,3.797,3.797,3.788,3.792,0.10679999738931656],[1742398500000,3.792,3.792,3.79,3.792,0.10679999738931656],[1742398560000,3.8,3.805,3.789,3.794,0.2492000013589859],[1742398680000,3.803,3.807,3.794,3.795,0.30250000953674316],[1742398740000,3.802,3.806,3.795,3.806,0.10679999738931656],[1742398800000,3.806,3.806,3.795,3.802,0.14239999651908875],[1742398860000,3.805,3.805,3.788,3.803,0.5160999894142151],[1742398920000,3.793,3.8,3.793,3.793,0.10679999738931656],[1742399100000,3.79,3.791,3.79,3.791,0.07119999825954437],[1742399160000,3.8,3.8,3.8,3.8,0.035599999129772186],[1742399400000,3.803,3.803,3.792,3.792,0.07119999825954437],[1742399460000,3.792,3.792,3.79,3.79,0.07119999825954437],[1742399520000,3.79,3.805,3.79,3.805,0.17800000309944153],[1742399580000,3.792,3.804,3.79,3.804,0.17800000309944153],[1742399640000,3.793,3.805,3.793,3.8,0.10679999738931656],[1742399760000,3.803,3.803,3.792,3.802,0.14239999651908875],[1742399820000,3.791,3.791,3.791,3.791,0.035599999129772186],[1742399880000,3.791,3.797,3.791,3.797,0.07119999825954437],[1742399940000,3.791,3.799,3.788,3.798,0.2492000013589859],[1742400000000,3.791,3.791,3.788,3.788,0.044599998742341995],[1742400060000,3.796,3.803,3.787,3.791,0.39160001277923584],[1742400120000,3.786,3.786,3.786,3.786,0.035599999129772186],[1742400240000,3.787,3.802,3.787,3.79,0.195700004696846],[1742400300000,3.79,3.8,3.787,3.788,0.2847999930381775],[1742400360000,3.799,3.799,3.787,3.787,0.10679999738931656],[1742400420000,3.789,3.801,3.789,3.801,0.17800000309944153],[1742400480000,3.797,3.8,3.786,3.799,0.3203999996185303],[1742400540000,3.797,3.797,3.797,3.797,0.035599999129772186],[1742400600000,3.796,3.798,3.783,3.798,0.17800000309944153],[1742400660000,3.793,3.796,3.782,3.796,0.3203999996185303],[1742400720000,3.794,3.795,3.783,3.787,0.13349999487400055],[1742400780000,3.787,3.796,3.787,3.796,0.07119999825954437],[1742400840000,3.786,3.786,3.784,3.786,0.10679999738931656],[1742401020000,3.792,3.793,3.792,3.793,0.07119999825954437],[1742401080000,3.785,3.792,3.785,3.792,0.07119999825954437],[1742401140000,3.784,3.794,3.784,3.794,0.07119999825954437],[1742401200000,3.794,3.795,3.784,3.795,0.10679999738931656],[1742401260000,3.786,3.797,3.786,3.797,0.14239999651908875],[1742401320000,3.783,3.786,3.783,3.786,0.07119999825954437],[1742401380000,3.791,3.791,3.791,3.791,0.035599999129772186],[1742401440000,3.79,3.793,3.79,3.793,0.07119999825954437],[1742401500000,3.785,3.785,3.785,3.785,0.035599999129772186],[1742401620000,3.793,3.799,3.783,3.799,0.6585000157356262],[1742401680000,3.79,3.8,3.786,3.796,0.30250000953674316],[1742401740000,3.794,3.795,3.786,3.795,0.17800000309944153]]