[[1742342400000,39.84,39.844,39.828,39.832,518.4000244140625],[1742342460000,39.832,39.843,39.827,39.843,448.20001220703125],[1742342520000,39.844,39.844,39.83,39.831,286.20001220703125],[1742342580000,39.836,39.84,39.829,39.835,372.6000061035156],[1742342640000,39.835,39.843,39.831,39.839,313.20001220703125],[1742342700000,39.84,39.842,39.838,39.842,216],[1742342760000,39.841,39.844,39.839,39.843,81],[1742342820000,39.843,39.843,39.83,39.83,243],[1742342880000,39.83,39.837,39.83,39.834,221.39999389648438],[1742342940000,39.834,39.836,39.831,39.836,210.60000610351562],[1742343000000,39.834,39.836,39.831,39.834,145.8000030517578],[1742343060000,39.833,39.839,39.83,39.839,151.1999969482422],[1742343120000,39.84,39.844,39.835,39.835,297],[1742343180000,39.836,39.842,39.836,39.84,124.19999694824219],[1742343240000,39.841,39.844,39.84,39.842,81],[1742343300000,39.842,39.843,39.833,39.835,232.1999969482422],[1742343360000,39.834,39.837,39.828,39.831,216],[1742343420000,39.83,39.833,39.818,39.819,259.20001220703125],[1742343480000,39.819,39.821,39.817,39.821,167.39999389648438],[1742343540000,39.821,39.821,39.809,39.81,210.60000610351562],[1742343600000,39.811,39.816,39.81,39.815,264.6000061035156],[1742343660000,39.815,39.815,39.806,39.808,194.39999389648438],[1742343720000,39.806,39.811,39.802,39.809,275.3999938964844],[1742343780000,39.808,39.812,39.807,39.808,232.1999969482422],[1742343840000,39.807,39.81,39.803,39.806,216],[1742343900000,39.806,39.807,39.803,39.805,140.39999389648438],[1742343960000,39.804,39.811,39.804,39.811,248.39999389648438],[1742344020000,39.809,39.811,39.804,39.807,102.5999984741211],[1742344080000,39.807,39.808,39.804,39.804,113.4000015258789],[1742344140000,39.806,39.813,39.805,39.812,205.1999969482422],[1742344200000,39.811,39.815,39.807,39.813,237.60000610351562],[1742344260000,39.811,39.814,39.806,39.814,172.8000030517578],[1742344320000,39.813,39.822,39.811,39.822,221.39999389648438],[1742344380000,39.822,39.835,39.822,39.835,151.1999969482422],[1742344440000,39.834,39.841,39.832,39.835,291.6000061035156],[1742344500000,39.842,39.849,39.839,39.844,280.79998779296875],[1742344560000,39.846,39.854,39.845,39.853,199.8000030517578],[1742344620000,39.851,39.857,39.851,39.851,183.60000610351562],[1742344680000,39.853,39.858,39.853,39.855,162],[1742344740000,39.855,39.855,39.847,39.849,291.6000061035156],[1742344800000,39.847,39.85,39.845,39.849,216],[1742344860000,39.85,39.85,39.841,39.845,270],[1742344920000,39.845,39.846,39.842,39.845,178.1999969482422],[1742344980000,39.845,39.847,39.843,39.845,102.5999984741211],[1742345040000,39.845,39.849,39.845,39.848,97.19999694824219],[1742345100000,39.847,39.849,39.847,39.849,108],[1742345160000,39.848,39.848,39.839,39.843,162],[1742345220000,39.843,39.844,39.839,39.84,140.39999389648438],[1742345280000,39.842,39.845,39.842,39.843,113.4000015258789],[1742345340000,39.844,39.846,39.842,39.845,140.39999389648438],[1742345400000,39.846,39.851,39.844,39.851,178.1999969482422],[1742345460000,39.85,39.86,39.849,39.858,199.8000030517578],[1742345520000,39.858,39.865,39.853,39.854,415.79998779296875],[1742345580000,39.855,39.862,39.854,39.859,415.79998779296875],[1742345640000,39.86,39.879,39.859,39.876,891],[1742345700000,39.877,39.882,39.871,39.875,637.2000122070312],[1742345760000,39.874,39.883,39.874,39.883,226.8000030517578],[1742345820000,39.882,39.895,39.881,39.889,286.20001220703125],[1742345880000,39.889,39.892,39.888,39.89,162],[1742345940000,39.89,39.892,39.883,39.883,210.60000610351562],[1742346000000,39.884,39.886,39.879,39.881,189],[1742346060000,39.881,39.892,39.88,39.889,394.20001220703125],[1742346120000,39.889,39.893,39.884,39.884,205.1999969482422],[1742346180000,39.885,39.885,39.88,39.88,145.8000030517578],[1742346240000,39.879,39.881,39.877,39.878,113.4000015258789],[1742346300000,39.878,39.88,39.873,39.875,194.39999389648438],[1742346360000,39.876,39.877,39.872,39.875,199.8000030517578],[1742346420000,39.875,39.881,39.874,39.881,102.5999984741211],[1742346480000,39.881,39.881,39.872,39.873,172.8000030517578],[1742346540000,39.872,39.875,39.868,39.872,178.1999969482422],[1742346600000,39.873,39.88,39.873,39.88,156.60000610351562],[1742346660000,39.88,39.882,39.877,39.877,70.19999694824219],[1742346720000,39.879,39.884,39.879,39.883,135],[1742346780000,39.883,39.892,39.883,39.891,135],[1742346840000,39.891,39.894,39.888,39.894,151.1999969482422],[1742346900000,39.894,39.894,39.886,39.887,140.39999389648438],[1742346960000,39.889,39.891,39.887,39.887,102.5999984741211],[1742347020000,39.889,39.889,39.883,39.885,135],[1742347080000,39.887,39.889,39.876,39.881,194.39999389648438],[1742347140000,39.882,39.884,39.876,39.878,253.8000030517578],[1742347200000,39.879,39.881,39.878,39.88,43.20000076293945],[1742347260000,39.88,39.88,39.877,39.879,151.1999969482422],[1742347320000,39.879,39.879,39.874,39.875,102.5999984741211],[1742347380000,39.874,39.879,39.874,39.878,124.19999694824219],[1742347440000,39.877,39.877,39.872,39.873,135],[1742347500000,39.871,39.871,39.866,39.867,97.19999694824219],[1742347560000,39.868,39.871,39.867,39.87,167.39999389648438],[1742347620000,39.869,39.875,39.869,39.874,145.8000030517578],[1742347680000,39.874,39.876,39.872,39.875,86.4000015258789],[1742347740000,39.874,39.877,39.871,39.871,118.80000305175781],[1742347800000,39.871,39.871,39.858,39.859,194.39999389648438],[1742347860000,39.86,39.863,39.859,39.863,189],[1742347920000,39.863,39.864,39.86,39.86,189],[1742347980000,39.862,39.864,39.855,39.856,205.1999969482422],[1742348040000,39.856,39.86,39.855,39.858,216],[1742348100000,39.86,39.861,39.855,39.855,226.8000030517578],[1742348160000,39.855,39.858,39.855,39.856,140.39999389648438],[1742348220000,39.857,39.857,39.849,39.849,108],[1742348280000,39.851,39.857,39.849,39.856,226.8000030517578],[1742348340000,39.856,39.856,39.854,39.855,124.19999694824219],[1742348400000,39.855,39.855,39.845,39.848,172.8000030517578],[1742348460000,39.847,39.85,39.845,39.85,210.60000610351562],[1742348520000,39.851,39.858,39.85,39.858,172.8000030517578],[1742348580000,39.857,39.868,39.856,39.864,307.79998779296875],[1742348640000,39.863,39.865,39.862,39.864,205.1999969482422],[1742348700000,39.862,39.862,39.852,39.856,183.60000610351562],[1742348760000,39.855,39.862,39.851,39.862,167.39999389648438],[1742348820000,39.863,39.865,39.86,39.864,162],[1742348880000,39.867,39.868,39.865,39.866,118.80000305175781],[1742348940000,39.867,39.867,39.859,39.861,135],[1742349000000,39.86,39.864,39.86,39.86,151.1999969482422],[1742349060000,39.862,39.864,39.857,39.862,232.1999969482422],[1742349120000,39.862,39.868,39.855,39.855,259.20001220703125],[1742349180000,39.856,39.856,39.851,39.852,248.39999389648438],[1742349240000,39.853,39.856,39.852,39.853,108],[1742349300000,39.852,39.853,39.846,39.847,205.1999969482422],[1742349360000,39.848,39.848,39.845,39.847,210.60000610351562],[1742349420000,39.847,39.852,39.842,39.844,205.1999969482422],[1742349480000,39.842,39.846,39.842,39.842,167.39999389648438],[1742349540000,39.843,39.846,39.839,39.845,216],[1742349600000,39.846,39.849,39.841,39.845,361.79998779296875],[1742349660000,39.846,39.846,39.842,39.843,75.5999984741211],[1742349720000,39.844,39.846,39.842,39.846,118.80000305175781],[1742349780000,39.848,39.851,39.843,39.843,232.1999969482422],[1742349840000,39.843,39.845,39.842,39.843,102.5999984741211],[1742349900000,39.844,39.848,39.839,39.846,178.1999969482422],[1742349960000,39.846,39.848,39.843,39.843,226.8000030517578],[1742350020000,39.844,39.846,39.836,39.836,194.39999389648438],[1742350080000,39.838,39.839,39.829,39.829,178.1999969482422],[1742350140000,39.83,39.831,39.827,39.827,216],[1742350200000,39.827,39.833,39.824,39.828,216],[1742350260000,39.828,39.829,39.82,39.821,167.39999389648438],[1742350320000,39.82,39.822,39.814,39.814,226.8000030517578],[1742350380000,39.814,39.817,39.81,39.817,205.1999969482422],[1742350440000,39.816,39.82,39.815,39.817,216],[1742350500000,39.817,39.821,39.816,39.82,151.1999969482422],[1742350560000,39.819,39.82,39.817,39.819,91.80000305175781],[1742350620000,39.819,39.825,39.819,39.823,118.80000305175781],[1742350680000,39.824,39.824,39.817,39.819,140.39999389648438],[1742350740000,39.818,39.826,39.817,39.825,162],[1742350800000,39.826,39.829,39.818,39.82,199.8000030517578],[1742350860000,39.819,39.822,39.815,39.816,221.39999389648438],[1742350920000,39.815,39.816,39.811,39.811,124.19999694824219],[1742350980000,39.812,39.812,39.809,39.81,81],[1742351040000,39.81,39.815,39.808,39.809,183.60000610351562],[1742351100000,39.81,39.869,39.8,39.847,1193.4000244140625],[1742351160000,39.849,39.853,39.843,39.852,507.6000061035156],[1742351220000,39.855,39.868,39.852,39.868,415.79998779296875],[1742351280000,39.868,39.869,39.852,39.852,399.6000061035156],[1742351340000,39.853,39.855,39.846,39.847,313.20001220703125],[1742351400000,39.845,39.847,39.777,39.802,891],[1742351460000,39.804,39.811,39.797,39.804,491.3999938964844],[1742351520000,39.805,39.811,39.783,39.787,453.6000061035156],[1742351580000,39.787,39.797,39.787,39.789,405],[1742351640000,39.789,39.801,39.787,39.798,378],[1742351700000,39.798,39.808,39.796,39.807,367.20001220703125],[1742351760000,39.808,39.815,39.805,39.813,259.20001220703125],[1742351820000,39.813,39.823,39.812,39.82,264.6000061035156],[1742351880000,39.82,39.822,39.814,39.814,156.60000610351562],[1742351940000,39.815,39.816,39.807,39.808,129.60000610351562],[1742352000000,39.808,39.813,39.804,39.813,70.19999694824219],[1742352060000,39.814,39.82,39.813,39.818,156.60000610351562],[1742352120000,39.817,39.824,39.816,39.819,167.39999389648438],[1742352180000,39.819,39.834,39.819,39.832,135],[1742352240000,39.831,39.831,39.823,39.828,151.1999969482422],[1742352300000,39.827,39.831,39.827,39.829,183.60000610351562],[1742352360000,39.829,39.835,39.829,39.835,102.5999984741211],[1742352420000,39.834,39.834,39.827,39.827,145.8000030517578],[1742352480000,39.83,39.835,39.826,39.826,108],[1742352540000,39.827,39.828,39.821,39.825,140.39999389648438],[1742352600000,39.829,39.836,39.829,39.833,124.19999694824219],[1742352660000,39.834,39.839,39.834,39.839,156.60000610351562],[1742352720000,39.839,39.839,39.838,39.838,54],[1742352780000,39.839,39.847,39.839,39.844,113.4000015258789],[1742352840000,39.845,39.846,39.843,39.843,91.80000305175781],[1742352900000,39.842,39.848,39.842,39.843,113.4000015258789],[1742352960000,39.844,39.844,39.841,39.842,70.19999694824219],[1742353020000,39.842,39.845,39.84,39.84,86.4000015258789],[1742353080000,39.839,39.839,39.838,39.838,27],[1742353140000,39.839,39.839,39.834,39.834,97.19999694824219],[1742353200000,39.835,39.839,39.832,39.838,108],[1742353260000,39.838,39.839,39.838,39.839,21.600000381469727],[1742353320000,39.839,39.839,39.833,39.833,54],[1742353380000,39.834,39.838,39.832,39.836,43.20000076293945],[1742353440000,39.838,39.838,39.833,39.833,70.19999694824219],[1742353500000,39.835,39.838,39.833,39.838,32.400001525878906],[1742353560000,39.837,39.837,39.833,39.836,108],[1742353620000,39.836,39.836,39.833,39.833,27],[1742353680000,39.833,39.835,39.83,39.833,102.5999984741211],[1742353740000,39.832,39.837,39.832,39.834,70.19999694824219],[1742353800000,39.835,39.838,39.833,39.836,54],[1742353860000,39.838,39.838,39.836,39.837,48.599998474121094],[1742353920000,39.837,39.839,39.836,39.839,37.79999923706055],[1742353980000,39.838,39.84,39.838,39.839,16.200000762939453],[1742354040000,39.839,39.839,39.838,39.838,10.800000190734863],[1742354100000,39.838,39.845,39.838,39.841,86.4000015258789],[1742354160000,39.843,39.843,39.834,39.835,86.4000015258789],[1742354220000,39.837,39.841,39.834,39.839,113.4000015258789],[1742354280000,39.839,39.841,39.834,39.837,151.1999969482422],[1742354340000,39.837,39.838,39.834,39.837,124.19999694824219],[1742354400000,39.837,39.844,39.836,39.842,221.39999389648438],[1742354460000,39.842,39.846,39.842,39.844,97.19999694824219],[1742354520000,39.843,39.851,39.843,39.85,75.5999984741211],[1742354580000,39.852,39.852,39.849,39.851,102.5999984741211],[1742354640000,39.851,39.852,39.849,39.849,64.80000305175781],[1742354700000,39.851,39.851,39.849,39.85,27],[1742354760000,39.851,39.856,39.85,39.852,129.60000610351562],[1742354820000,39.852,39.852,39.849,39.85,97.19999694824219],[1742354880000,39.85,39.855,39.848,39.855,81],[1742354940000,39.86,39.86,39.857,39.858,75.5999984741211],[1742355000000,39.859,39.86,39.855,39.859,108],[1742355060000,39.858,39.859,39.849,39.853,135],[1742355120000,39.854,39.854,39.846,39.846,118.80000305175781],[1742355180000,39.848,39.849,39.846,39.847,70.19999694824219],[1742355240000,39.847,39.847,39.843,39.843,81],[1742355300000,39.844,39.845,39.838,39.838,75.5999984741211],[1742355360000,39.839,39.843,39.838,39.842,86.4000015258789],[1742355420000,39.842,39.844,39.84,39.841,70.19999694824219],[1742355540000,39.842,39.842,39.832,39.832,129.60000610351562],[1742355600000,39.835,39.839,39.834,39.837,124.19999694824219],[1742355660000,39.837,39.837,39.829,39.832,75.5999984741211],[1742355720000,39.831,39.84,39.83,39.838,129.60000610351562],[1742355780000,39.838,39.838,39.836,39.837,75.5999984741211],[1742355840000,39.837,39.838,39.836,39.837,32.400001525878906],[1742355900000,39.838,39.84,39.836,39.836,70.19999694824219],[1742355960000,39.835,39.837,39.833,39.837,75.5999984741211],[1742356020000,39.837,39.839,39.832,39.832,91.80000305175781],[1742356080000,39.833,39.837,39.83,39.832,248.39999389648438],[1742356140000,39.831,39.834,39.831,39.834,48.599998474121094],[1742356200000,39.833,39.834,39.831,39.833,75.5999984741211],[1742356260000,39.83,39.83,39.826,39.827,145.8000030517578],[1742356320000,39.828,39.828,39.824,39.827,86.4000015258789],[1742356380000,39.826,39.829,39.825,39.828,118.80000305175781],[1742356440000,39.826,39.826,39.817,39.819,156.60000610351562],[1742356500000,39.818,39.819,39.815,39.815,86.4000015258789],[1742356560000,39.815,39.815,39.804,39.812,216],[1742356620000,39.813,39.813,39.803,39.807,183.60000610351562],[1742356680000,39.807,39.807,39.805,39.807,102.5999984741211],[1742356740000,39.807,39.812,39.807,39.809,48.599998474121094],[1742356800000,39.809,39.81,39.805,39.809,129.60000610351562],[1742356860000,39.81,39.812,39.806,39.812,156.60000610351562],[1742356920000,39.814,39.817,39.813,39.815,140.39999389648438],[1742356980000,39.815,39.815,39.812,39.813,64.80000305175781],[1742357040000,39.812,39.814,39.812,39.813,70.19999694824219],[1742357100000,39.813,39.813,39.809,39.809,75.5999984741211],[1742357160000,39.807,39.812,39.807,39.811,70.19999694824219],[1742357220000,39.811,39.813,39.808,39.813,97.19999694824219],[1742357280000,39.812,39.822,39.812,39.822,108],[1742357340000,39.822,39.823,39.819,39.821,97.19999694824219],[1742357400000,39.822,39.827,39.82,39.82,140.39999389648438],[1742357460000,39.819,39.82,39.817,39.82,91.80000305175781],[1742357520000,39.819,39.829,39.819,39.828,210.60000610351562],[1742357580000,39.828,39.833,39.823,39.828,237.60000610351562],[1742357640000,39.827,39.828,39.824,39.826,97.19999694824219],[1742357700000,39.825,39.825,39.819,39.819,183.60000610351562],[1742357760000,39.819,39.821,39.818,39.819,97.19999694824219],[1742357820000,39.822,39.827,39.821,39.827,108],[1742357880000,39.826,39.826,39.823,39.823,37.79999923706055],[1742357940000,39.822,39.826,39.821,39.826,75.5999984741211],[1742358000000,39.825,39.826,39.821,39.821,86.4000015258789],[1742358060000,39.823,39.831,39.823,39.83,113.4000015258789],[1742358120000,39.833,39.847,39.83,39.847,253.8000030517578],[1742358180000,39.846,39.854,39.846,39.852,91.80000305175781],[1742358240000,39.854,39.859,39.854,39.856,140.39999389648438],[1742358300000,39.856,39.856,39.85,39.851,70.19999694824219],[1742358360000,39.85,39.852,39.847,39.848,86.4000015258789],[1742358420000,39.848,39.848,39.846,39.848,32.400001525878906],[1742358480000,39.846,39.853,39.846,39.851,108],[1742358540000,39.852,39.852,39.848,39.85,75.5999984741211],[1742358600000,39.852,39.855,39.85,39.854,189],[1742358660000,39.854,39.856,39.853,39.855,81],[1742358720000,39.854,39.856,39.849,39.855,183.60000610351562],[1742358780000,39.855,39.86,39.855,39.859,54],[1742358840000,39.857,39.859,39.856,39.859,70.19999694824219],[1742358900000,39.859,39.86,39.858,39.859,37.79999923706055],[1742358960000,39.861,39.862,39.856,39.862,102.5999984741211],[1742359020000,39.862,39.864,39.857,39.858,48.599998474121094],[1742359080000,39.858,39.862,39.857,39.86,59.400001525878906],[1742359140000,39.862,39.864,39.861,39.862,91.80000305175781],[1742359200000,39.863,39.87,39.859,39.87,97.19999694824219],[1742359260000,39.872,39.873,39.867,39.871,145.8000030517578],[1742359320000,39.869,39.87,39.866,39.869,64.80000305175781],[1742359380000,39.87,39.875,39.868,39.875,86.4000015258789],[1742359440000,39.876,39.877,39.875,39.876,75.5999984741211],[1742359500000,39.873,39.873,39.868,39.871,113.4000015258789],[1742359560000,39.873,39.876,39.872,39.875,124.19999694824219],[1742359620000,39.875,39.875,39.869,39.869,81],[1742359680000,39.87,39.87,39.868,39.87,32.400001525878906],[1742359740000,39.872,39.873,39.869,39.87,81],[1742359800000,39.872,39.874,39.869,39.872,86.4000015258789],[1742359860000,39.871,39.875,39.869,39.869,113.4000015258789],[1742359920000,39.87,39.87,39.867,39.869,81],[1742359980000,39.87,39.873,39.869,39.87,135],[1742360040000,39.87,39.871,39.868,39.868,97.19999694824219],[1742360100000,39.868,39.868,39.866,39.867,97.19999694824219],[1742360160000,39.867,39.868,39.859,39.861,91.80000305175781],[1742360220000,39.864,39.867,39.864,39.866,102.5999984741211],[1742360280000,39.864,39.871,39.862,39.866,145.8000030517578],[1742360340000,39.866,39.867,39.864,39.867,70.19999694824219],[1742360400000,39.867,39.87,39.867,39.869,75.5999984741211],[1742360460000,39.871,39.871,39.866,39.869,86.4000015258789],[1742360520000,39.871,39.881,39.871,39.881,81],[1742360580000,39.882,39.883,39.879,39.883,91.80000305175781],[1742360640000,39.883,39.887,39.871,39.871,151.1999969482422],[1742360700000,39.871,39.877,39.87,39.874,81],[1742360760000,39.874,39.874,39.873,39.873,16.200000762939453],[1742360820000,39.876,39.877,39.871,39.875,129.60000610351562],[1742360880000,39.876,39.881,39.876,39.881,86.4000015258789],[1742360940000,39.88,39.88,39.874,39.877,113.4000015258789],[1742361000000,39.876,39.88,39.874,39.879,86.4000015258789],[1742361060000,39.881,39.888,39.878,39.887,189],[1742361120000,39.887,39.892,39.885,39.891,118.80000305175781],[1742361180000,39.891,39.891,39.889,39.889,118.80000305175781],[1742361240000,39.892,39.893,39.881,39.882,216],[1742361300000,39.881,39.885,39.876,39.884,189],[1742361360000,39.884,39.889,39.882,39.884,113.4000015258789],[1742361420000,39.883,39.89,39.883,39.886,108],[1742361480000,39.887,39.891,39.886,39.89,54],[1742361540000,39.889,39.892,39.885,39.886,135],[1742361600000,39.883,39.89,39.882,39.888,162],[1742361660000,39.89,39.89,39.883,39.885,124.19999694824219],[1742361720000,39.885,39.89,39.884,39.885,113.4000015258789],[1742361780000,39.886,39.89,39.884,39.89,124.19999694824219],[1742361840000,39.89,39.892,39.883,39.887,210.60000610351562],[1742361900000,39.893,39.893,39.883,39.883,113.4000015258789],[1742361960000,39.885,39.89,39.883,39.884,140.39999389648438],[1742362020000,39.886,39.889,39.884,39.885,140.39999389648438],[1742362080000,39.885,39.89,39.884,39.884,167.39999389648438],[1742362140000,39.885,39.888,39.884,39.884,59.400001525878906],[1742362200000,39.884,39.893,39.884,39.893,237.60000610351562],[1742362260000,39.891,39.894,39.89,39.89,81],[1742362320000,39.891,39.912,39.891,39.909,243],[1742362380000,39.911,39.92,39.908,39.917,259.20001220703125],[1742362440000,39.918,39.918,39.912,39.912,86.4000015258789],[1742362500000,39.913,39.918,39.907,39.907,145.8000030517578],[1742362560000,39.908,39.91,39.905,39.907,64.80000305175781],[1742362620000,39.908,39.91,39.906,39.908,48.599998474121094],[1742362680000,39.908,39.908,39.901,39.902,124.19999694824219],[1742362740000,39.903,39.903,39.891,39.893,226.8000030517578],[1742362800000,39.895,39.895,39.89,39.893,183.60000610351562],[1742362860000,39.895,39.898,39.892,39.893,108],[1742362920000,39.895,39.9,39.894,39.9,102.5999984741211],[1742362980000,39.9,39.901,39.894,39.897,118.80000305175781],[1742363040000,39.898,39.909,39.898,39.908,124.19999694824219],[1742363100000,39.909,39.911,39.907,39.909,59.400001525878906],[1742363160000,39.91,39.911,39.908,39.909,48.599998474121094],[1742363220000,39.91,39.911,39.903,39.905,162],[1742363280000,39.905,39.909,39.904,39.907,70.19999694824219],[1742363340000,39.907,39.914,39.904,39.907,140.39999389648438],[1742363400000,39.907,39.909,39.905,39.908,113.4000015258789],[1742363460000,39.908,39.915,39.908,39.914,118.80000305175781],[1742363520000,39.914,39.92,39.914,39.92,118.80000305175781],[1742363580000,39.92,39.92,39.918,39.919,64.80000305175781],[1742363640000,39.92,39.921,39.916,39.919,172.8000030517578],[1742363700000,39.918,39.92,39.916,39.919,91.80000305175781],[1742363760000,39.92,39.921,39.919,39.921,59.400001525878906],[1742363820000,39.922,39.925,39.914,39.914,189],[1742363880000,39.915,39.926,39.915,39.925,162],[1742363940000,39.925,39.931,39.925,39.931,156.60000610351562],[1742364000000,39.932,39.937,39.927,39.936,313.20001220703125],[1742364060000,39.938,39.941,39.932,39.937,237.60000610351562],[1742364120000,39.938,39.938,39.93,39.931,216],[1742364180000,39.931,39.939,39.931,39.939,86.4000015258789],[1742364240000,39.938,39.943,39.938,39.938,135],[1742364300000,39.938,39.941,39.932,39.941,124.19999694824219],[1742364360000,39.941,39.941,39.93,39.931,129.60000610351562],[1742364420000,39.93,39.935,39.93,39.932,183.60000610351562],[1742364480000,39.932,39.937,39.931,39.937,194.39999389648438],[1742364540000,39.938,39.939,39.936,39.937,70.19999694824219],[1742364600000,39.937,39.94,39.935,39.939,226.8000030517578],[1742364660000,39.94,39.942,39.939,39.94,64.80000305175781],[1742364720000,39.939,39.941,39.938,39.941,59.400001525878906],[1742364780000,39.942,39.942,39.936,39.936,118.80000305175781],[1742364840000,39.936,39.936,39.931,39.931,124.19999694824219],[1742364900000,39.932,39.943,39.927,39.94,259.20001220703125],[1742364960000,39.939,39.941,39.939,39.94,97.19999694824219],[1742365020000,39.94,39.944,39.939,39.944,81],[1742365080000,39.944,39.952,39.942,39.944,286.20001220703125],[1742365140000,39.944,39.947,39.939,39.941,151.1999969482422],[1742365200000,39.94,39.948,39.94,39.946,145.8000030517578],[1742365260000,39.948,39.952,39.946,39.952,237.60000610351562],[1742365320000,39.951,39.955,39.949,39.954,291.6000061035156],[1742365380000,39.954,39.963,39.949,39.963,210.60000610351562],[1742365440000,39.962,39.963,39.953,39.957,318.6000061035156],[1742365500000,39.958,39.962,39.945,39.951,286.20001220703125],[1742365560000,39.952,39.959,39.951,39.956,118.80000305175781],[1742365620000,39.957,39.959,39.954,39.956,118.80000305175781],[1742365680000,39.957,39.959,39.954,39.957,162],[1742365740000,39.956,39.957,39.944,39.954,243],[1742365800000,39.953,39.956,39.946,39.947,297],[1742365860000,39.948,39.948,39.933,39.943,453.6000061035156],[1742365920000,39.946,39.949,39.934,39.943,324],[1742365980000,39.943,39.946,39.91,39.927,712.7999877929688],[1742366040000,39.923,39.929,39.909,39.922,561.5999755859375],[1742366100000,39.921,39.928,39.91,39.926,432],[1742366160000,39.927,39.933,39.925,39.933,226.8000030517578],[1742366220000,39.932,39.947,39.931,39.947,388.79998779296875],[1742366280000,39.946,39.975,39.946,39.968,513],[1742366340000,39.97,39.977,39.966,39.971,388.79998779296875],[1742366400000,39.972,39.985,39.97,39.975,502.20001220703125],[1742366460000,39.977,39.982,39.974,39.979,297],[1742366520000,39.977,39.994,39.977,39.99,550.7999877929688],[1742366580000,39.988,39.996,39.984,39.99,383.3999938964844],[1742366640000,39.989,39.989,39.971,39.977,361.79998779296875],[1742366700000,39.978,39.978,39.958,39.958,329.3999938964844],[1742366760000,39.957,39.972,39.956,39.97,248.39999389648438],[1742366820000,39.97,39.98,39.97,39.979,221.39999389648438],[1742366880000,39.978,39.98,39.925,39.947,766.7999877929688],[1742366940000,39.946,39.946,39.873,39.909,1258.199951171875],[1742367000000,39.908,39.923,39.9,39.922,626.4000244140625],[1742367060000,39.922,39.932,39.918,39.919,313.20001220703125],[1742367120000,39.918,39.952,39.918,39.94,675],[1742367180000,39.941,39.943,39.925,39.93,399.6000061035156],[1742367240000,39.929,39.931,39.915,39.915,264.6000061035156],[1742367300000,39.913,39.932,39.913,39.924,194.39999389648438],[1742367360000,39.925,39.928,39.913,39.914,243],[1742367420000,39.914,39.916,39.898,39.9,572.4000244140625],[1742367480000,39.9,39.914,39.893,39.896,550.7999877929688],[1742367540000,39.895,39.902,39.889,39.9,831.5999755859375],[1742367600000,39.901,39.902,39.87,39.87,837],[1742367660000,39.871,39.875,39.839,39.842,977.4000244140625],[1742367720000,39.841,39.859,39.832,39.855,820.7999877929688],[1742367780000,39.855,39.865,39.846,39.858,653.4000244140625],[1742367840000,39.856,39.865,39.847,39.863,653.4000244140625],[1742367900000,39.864,39.866,39.84,39.848,486],[1742367960000,39.846,39.857,39.84,39.844,513],[1742368020000,39.843,39.852,39.829,39.843,599.4000244140625],[1742368080000,39.844,39.859,39.842,39.851,448.20001220703125],[1742368140000,39.853,39.861,39.844,39.852,507.6000061035156],[1742368200000,39.853,39.866,39.85,39.863,550.7999877929688],[1742368260000,39.863,39.88,39.863,39.877,626.4000244140625],[1742368320000,39.877,39.879,39.868,39.869,372.6000061035156],[1742368380000,39.87,39.877,39.863,39.874,437.3999938964844],[1742368440000,39.873,39.88,39.873,39.879,351],[1742368500000,39.878,39.892,39.878,39.889,394.20001220703125],[1742368560000,39.889,39.906,39.889,39.889,518.4000244140625],[1742368620000,39.887,39.894,39.88,39.88,394.20001220703125],[1742368680000,39.879,39.893,39.871,39.871,621],[1742368740000,39.87,39.879,39.868,39.879,383.3999938964844],[1742368800000,39.881,39.896,39.881,39.887,459],[1742368860000,39.887,39.895,39.882,39.89,442.79998779296875],[1742368920000,39.888,39.89,39.872,39.878,367.20001220703125],[1742368980000,39.877,39.878,39.864,39.871,523.7999877929688],[1742369040000,39.87,39.878,39.867,39.87,318.6000061035156],[1742369100000,39.871,39.879,39.862,39.865,480.6000061035156],[1742369160000,39.863,39.87,39.854,39.857,459],[1742369220000,39.857,39.86,39.844,39.844,426.6000061035156],[1742369280000,39.845,39.85,39.838,39.844,329.3999938964844],[1742369340000,39.845,39.847,39.834,39.836,432],[1742369400000,39.834,39.84,39.826,39.828,604.7999877929688],[1742369460000,39.827,39.83,39.818,39.827,523.7999877929688],[1742369520000,39.825,39.835,39.819,39.83,507.6000061035156],[1742369580000,39.829,39.83,39.818,39.822,388.79998779296875],[1742369640000,39.824,39.824,39.809,39.815,610.2000122070312],[1742369700000,39.813,39.824,39.807,39.82,534.5999755859375],[1742369760000,39.821,39.828,39.809,39.824,577.7999877929688],[1742369820000,39.824,39.831,39.802,39.805,1020.5999755859375],[1742369880000,39.805,39.817,39.798,39.802,685.7999877929688],[1742369940000,39.804,39.804,39.787,39.788,610.2000122070312],[1742370000000,39.788,39.792,39.775,39.779,734.4000244140625],[1742370060000,39.777,39.777,39.76,39.763,712.7999877929688],[1742370120000,39.764,39.773,39.76,39.769,729],[1742370180000,39.769,39.775,39.76,39.769,972],[1742370240000,39.77,39.784,39.763,39.783,880.2000122070312],[1742370300000,39.781,39.796,39.779,39.792,664.2000122070312],[1742370360000,39.792,39.797,39.789,39.789,334.79998779296875],[1742370420000,39.79,39.797,39.788,39.794,626.4000244140625],[1742370480000,39.796,39.806,39.795,39.804,680.4000244140625],[1742370540000,39.806,39.81,39.798,39.803,426.6000061035156],[1742370600000,39.805,39.809,39.794,39.796,491.3999938964844],[1742370660000,39.796,39.801,39.794,39.8,432],[1742370720000,39.798,39.81,39.797,39.8,442.79998779296875],[1742370780000,39.799,39.807,39.793,39.805,226.8000030517578],[1742370840000,39.805,39.817,39.804,39.808,421.20001220703125],[1742370900000,39.807,39.808,39.796,39.797,378],[1742370960000,39.799,39.804,39.789,39.801,426.6000061035156],[1742371020000,39.8,39.806,39.794,39.798,421.20001220703125],[1742371080000,39.796,39.796,39.783,39.79,550.7999877929688],[1742371140000,39.79,39.798,39.782,39.796,469.79998779296875],[1742371200000,39.796,39.824,39.796,39.812,945],[1742371260000,39.813,39.82,39.81,39.814,540],[1742371320000,39.815,39.824,39.81,39.824,469.79998779296875],[1742371380000,39.824,39.827,39.816,39.82,469.79998779296875],[1742371440000,39.819,39.819,39.811,39.811,378],[1742371500000,39.81,39.83,39.809,39.83,442.79998779296875],[1742371560000,39.831,39.835,39.823,39.828,421.20001220703125],[1742371620000,39.828,39.83,39.824,39.828,361.79998779296875],[1742371680000,39.829,39.829,39.814,39.814,394.20001220703125],[1742371740000,39.814,39.82,39.804,39.82,480.6000061035156],[1742371800000,39.819,39.819,39.809,39.811,442.79998779296875],[1742371860000,39.81,39.819,39.807,39.819,432],[1742371920000,39.82,39.829,39.82,39.828,340.20001220703125],[1742371980000,39.827,39.835,39.826,39.831,453.6000061035156],[1742372040000,39.831,39.834,39.826,39.832,388.79998779296875],[1742372100000,39.833,39.833,39.821,39.825,378],[1742372160000,39.829,39.843,39.827,39.841,540],[1742372220000,39.84,39.845,39.832,39.839,486],[1742372280000,39.838,39.846,39.838,39.844,237.60000610351562],[1742372340000,39.844,39.845,39.838,39.84,226.8000030517578],[1742372400000,39.84,39.85,39.84,39.846,345.6000061035156],[1742372460000,39.846,39.846,39.835,39.842,286.20001220703125],[1742372520000,39.844,39.847,39.84,39.841,361.79998779296875],[1742372580000,39.84,39.856,39.84,39.854,253.8000030517578],[1742372640000,39.855,39.855,39.849,39.851,394.20001220703125],[1742372700000,39.853,39.857,39.846,39.846,405],[1742372760000,39.845,39.856,39.845,39.852,388.79998779296875],[1742372820000,39.852,39.852,39.845,39.845,286.20001220703125],[1742372880000,39.845,39.855,39.842,39.853,259.20001220703125],[1742372940000,39.854,39.87,39.851,39.86,432],[1742373000000,39.861,39.868,39.858,39.86,367.20001220703125],[1742373060000,39.86,39.864,39.856,39.856,270],[1742373120000,39.857,39.866,39.855,39.863,291.6000061035156],[1742373180000,39.863,39.871,39.863,39.87,253.8000030517578],[1742373240000,39.871,39.872,39.862,39.862,189],[1742373300000,39.865,39.868,39.863,39.865,199.8000030517578],[1742373360000,39.866,39.869,39.858,39.859,210.60000610351562],[1742373420000,39.859,39.863,39.858,39.86,232.1999969482422],[1742373480000,39.862,39.862,39.852,39.86,280.79998779296875],[1742373540000,39.862,39.867,39.86,39.866,270],[1742373600000,39.866,39.866,39.859,39.865,259.20001220703125],[1742373660000,39.865,39.868,39.86,39.863,194.39999389648438],[1742373720000,39.862,39.862,39.852,39.86,259.20001220703125],[1742373780000,39.86,39.865,39.856,39.862,426.6000061035156],[1742373840000,39.863,39.867,39.861,39.866,264.6000061035156],[1742373900000,39.866,39.868,39.86,39.86,216],[1742373960000,39.862,39.875,39.859,39.872,232.1999969482422],[1742374020000,39.872,39.883,39.871,39.882,226.8000030517578],[1742374080000,39.881,39.895,39.881,39.89,302.3999938964844],[1742374140000,39.892,39.894,39.888,39.894,172.8000030517578],[1742374200000,39.893,39.897,39.893,39.893,167.39999389648438],[1742374260000,39.893,39.894,39.885,39.888,172.8000030517578],[1742374320000,39.887,39.89,39.882,39.89,145.8000030517578],[1742374380000,39.89,39.897,39.89,39.895,226.8000030517578],[1742374440000,39.896,39.905,39.893,39.902,178.1999969482422],[1742374500000,39.903,39.905,39.896,39.903,270],[1742374560000,39.903,39.904,39.899,39.9,145.8000030517578],[1742374620000,39.899,39.9,39.893,39.893,243],[1742374680000,39.895,39.895,39.888,39.894,243],[1742374740000,39.892,39.894,39.888,39.889,210.60000610351562],[1742374800000,39.891,39.898,39.891,39.897,253.8000030517578],[1742374860000,39.897,39.899,39.895,39.896,210.60000610351562],[1742374920000,39.894,39.895,39.886,39.888,275.3999938964844],[1742374980000,39.888,39.896,39.886,39.893,264.6000061035156],[1742375040000,39.892,39.898,39.89,39.894,205.1999969482422],[1742375100000,39.892,39.892,39.887,39.892,334.79998779296875],[1742375160000,39.893,39.899,39.891,39.895,232.1999969482422],[1742375220000,39.896,39.901,39.895,39.895,129.60000610351562],[1742375280000,39.897,39.902,39.896,39.901,167.39999389648438],[1742375340000,39.901,39.903,39.9,39.901,113.4000015258789],[1742375400000,39.9,39.905,39.899,39.905,135],[1742375460000,39.906,39.91,39.9,39.9,135],[1742375520000,39.9,39.9,39.88,39.88,216],[1742375580000,39.882,39.885,39.879,39.881,151.1999969482422],[1742375640000,39.879,39.886,39.878,39.88,291.6000061035156],[1742375700000,39.878,39.882,39.878,39.879,129.60000610351562],[1742375760000,39.879,39.882,39.874,39.882,183.60000610351562],[1742375820000,39.881,39.886,39.875,39.885,108],[1742375880000,39.885,39.889,39.885,39.887,199.8000030517578],[1742375940000,39.887,39.893,39.886,39.89,194.39999389648438],[1742376000000,39.891,39.895,39.89,39.892,129.60000610351562],[1742376060000,39.89,39.892,39.883,39.892,167.39999389648438],[1742376120000,39.892,39.894,39.891,39.894,102.5999984741211],[1742376180000,39.891,39.892,39.886,39.89,86.4000015258789],[1742376240000,39.891,39.893,39.891,39.892,64.80000305175781],[1742376300000,39.893,39.899,39.892,39.893,162],[1742376360000,39.893,39.897,39.891,39.891,108],[1742376420000,39.893,39.893,39.887,39.891,178.1999969482422],[1742376480000,39.891,39.897,39.888,39.893,183.60000610351562],[1742376540000,39.896,39.902,39.895,39.902,86.4000015258789],[1742376600000,39.9,39.905,39.9,39.904,205.1999969482422],[1742376660000,39.904,39.925,39.903,39.921,253.8000030517578],[1742376720000,39.921,39.931,39.916,39.924,367.20001220703125],[1742376780000,39.925,39.93,39.922,39.927,275.3999938964844],[1742376840000,39.929,39.93,39.923,39.924,199.8000030517578],[1742376900000,39.924,39.928,39.923,39.925,113.4000015258789],[1742376960000,39.925,39.929,39.919,39.92,205.1999969482422],[1742377020000,39.921,39.925,39.92,39.921,189],[1742377080000,39.921,39.925,39.919,39.92,178.1999969482422],[1742377140000,39.92,39.922,39.92,39.921,70.19999694824219],[1742377200000,39.922,39.923,39.92,39.92,81],[1742377260000,39.92,39.923,39.916,39.917,167.39999389648438],[1742377320000,39.918,39.919,39.915,39.918,124.19999694824219],[1742377380000,39.918,39.923,39.917,39.921,151.1999969482422],[1742377440000,39.92,39.921,39.913,39.917,210.60000610351562],[1742377500000,39.917,39.924,39.917,39.923,199.8000030517578],[1742377560000,39.924,39.928,39.918,39.92,210.60000610351562],[1742377620000,39.921,39.922,39.919,39.92,135],[1742377680000,39.919,39.921,39.913,39.914,199.8000030517578],[1742377740000,39.915,39.921,39.915,39.921,151.1999969482422],[1742377800000,39.918,39.927,39.918,39.923,140.39999389648438],[1742377860000,39.924,39.924,39.918,39.921,145.8000030517578],[1742377920000,39.919,39.922,39.918,39.922,129.60000610351562],[1742377980000,39.922,39.924,39.917,39.921,340.20001220703125],[1742378040000,39.922,39.925,39.918,39.92,356.3999938964844],[1742378100000,39.922,39.922,39.917,39.922,248.39999389648438],[1742378160000,39.92,39.927,39.919,39.925,91.80000305175781],[1742378220000,39.926,39.932,39.923,39.932,124.19999694824219],[1742378280000,39.932,39.934,39.924,39.925,216],[1742378340000,39.926,39.928,39.923,39.924,129.60000610351562],[1742378400000,39.925,39.929,39.924,39.929,91.80000305175781],[1742378460000,39.931,39.934,39.929,39.931,81],[1742378520000,39.931,39.934,39.93,39.933,97.19999694824219],[1742378580000,39.931,39.934,39.929,39.93,189],[1742378640000,39.931,39.934,39.931,39.934,118.80000305175781],[1742378700000,39.933,39.938,39.925,39.928,264.6000061035156],[1742378760000,39.928,39.928,39.922,39.925,129.60000610351562],[1742378820000,39.929,39.937,39.927,39.934,253.8000030517578],[1742378880000,39.933,39.935,39.93,39.933,135],[1742378940000,39.936,39.936,39.931,39.933,118.80000305175781],[1742379000000,39.927,39.928,39.926,39.927,43.20000076293945],[1742379060000,39.928,39.93,39.919,39.919,183.60000610351562],[1742379120000,39.918,39.926,39.918,39.919,140.39999389648438],[1742379180000,39.917,39.926,39.917,39.926,199.8000030517578],[1742379240000,39.927,39.928,39.919,39.921,172.8000030517578],[1742379300000,39.921,39.922,39.915,39.919,199.8000030517578],[1742379360000,39.917,39.922,39.917,39.917,124.19999694824219],[1742379420000,39.918,39.919,39.915,39.919,102.5999984741211],[1742379480000,39.918,39.921,39.917,39.919,113.4000015258789],[1742379840000,39.909,39.91,39.907,39.907,64.80000305175781],[1742379900000,39.906,39.91,39.902,39.904,216],[1742379960000,39.905,39.909,39.903,39.904,124.19999694824219],[1742380020000,39.905,39.908,39.903,39.907,91.80000305175781],[1742380080000,39.911,39.918,39.908,39.916,216],[1742380140000,39.917,39.919,39.916,39.919,70.19999694824219],[1742380200000,39.919,39.921,39.918,39.921,124.19999694824219],[1742380260000,39.919,39.924,39.919,39.922,70.19999694824219],[1742380320000,39.922,39.93,39.922,39.928,216],[1742380380000,39.929,39.931,39.922,39.922,199.8000030517578],[1742380440000,39.924,39.927,39.924,39.925,167.39999389648438],[1742380500000,39.925,39.925,39.919,39.919,145.8000030517578],[1742380560000,39.919,39.921,39.914,39.915,151.1999969482422],[1742380620000,39.915,39.916,39.911,39.913,81],[1742380680000,39.913,39.914,39.91,39.914,124.19999694824219],[1742380740000,39.915,39.915,39.911,39.912,172.8000030517578],[1742380800000,39.913,39.916,39.911,39.915,97.19999694824219],[1742380860000,39.918,39.924,39.918,39.922,91.80000305175781],[1742380920000,39.922,39.928,39.922,39.924,124.19999694824219],[1742380980000,39.923,39.924,39.92,39.92,183.60000610351562],[1742381040000,39.922,39.926,39.921,39.921,102.5999984741211],[1742381100000,39.922,39.923,39.912,39.913,162],[1742381160000,39.916,39.919,39.916,39.919,124.19999694824219],[1742381220000,39.919,39.925,39.919,39.925,91.80000305175781],[1742381280000,39.924,39.925,39.922,39.923,194.39999389648438],[1742381340000,39.922,39.923,39.919,39.92,113.4000015258789],[1742381400000,39.919,39.92,39.917,39.919,124.19999694824219],[1742381460000,39.919,39.929,39.918,39.928,118.80000305175781],[1742381520000,39.928,39.929,39.923,39.925,108],[1742381580000,39.926,39.928,39.923,39.927,140.39999389648438],[1742381640000,39.928,39.932,39.926,39.927,108],[1742381700000,39.927,39.927,39.919,39.925,140.39999389648438],[1742381760000,39.924,39.925,39.921,39.923,81],[1742381820000,39.924,39.924,39.916,39.918,91.80000305175781],[1742381880000,39.919,39.929,39.919,39.929,162],[1742381940000,39.927,39.933,39.925,39.929,189],[1742382000000,39.929,39.943,39.928,39.942,194.39999389648438],[1742382060000,39.943,39.943,39.939,39.943,86.4000015258789],[1742382120000,39.942,39.945,39.942,39.945,124.19999694824219],[1742382180000,39.944,39.945,39.94,39.941,86.4000015258789],[1742382240000,39.942,39.946,39.94,39.945,75.5999984741211],[1742382300000,39.944,39.948,39.944,39.948,91.80000305175781],[1742382360000,39.948,39.948,39.941,39.942,140.39999389648438],[1742382420000,39.941,39.947,39.941,39.944,210.60000610351562],[1742382480000,39.945,39.945,39.943,39.943,48.599998474121094],[1742382540000,39.944,39.948,39.943,39.947,59.400001525878906],[1742382600000,39.948,39.948,39.944,39.948,113.4000015258789],[1742382660000,39.947,39.952,39.945,39.952,129.60000610351562],[1742382720000,39.95,39.953,39.95,39.951,54],[1742382780000,39.951,39.952,39.95,39.952,91.80000305175781],[1742382840000,39.951,39.957,39.948,39.949,216],[1742382900000,39.951,39.953,39.949,39.949,102.5999984741211],[1742382960000,39.95,39.95,39.946,39.946,54],[1742383020000,39.946,39.948,39.944,39.947,108],[1742383080000,39.949,39.952,39.947,39.951,232.1999969482422],[1742383140000,39.954,39.955,39.951,39.953,151.1999969482422],[1742383200000,39.955,39.955,39.951,39.952,140.39999389648438],[1742383260000,39.952,39.955,39.951,39.951,91.80000305175781],[1742383320000,39.949,39.955,39.949,39.954,91.80000305175781],[1742383380000,39.955,39.955,39.95,39.953,86.4000015258789],[1742383440000,39.953,39.955,39.951,39.954,151.1999969482422],[1742383500000,39.954,39.958,39.954,39.954,91.80000305175781],[1742383560000,39.955,39.956,39.953,39.955,124.19999694824219],[1742383620000,39.955,39.956,39.947,39.949,172.8000030517578],[1742383680000,39.949,39.949,39.944,39.946,167.39999389648438],[1742383740000,39.944,39.95,39.944,39.949,113.4000015258789],[1742383800000,39.948,39.948,39.946,39.947,75.5999984741211],[1742383860000,39.949,39.95,39.947,39.947,37.79999923706055],[1742383920000,39.946,39.947,39.939,39.94,118.80000305175781],[1742383980000,39.938,39.94,39.925,39.927,86.4000015258789],[1742384040000,39.925,39.932,39.924,39.93,81],[1742384100000,39.934,39.941,39.933,39.94,124.19999694824219],[1742384160000,39.939,39.948,39.939,39.945,135],[1742384220000,39.947,39.947,39.94,39.944,108],[1742384280000,39.944,39.946,39.939,39.94,194.39999389648438],[1742384340000,39.941,39.949,39.939,39.949,135],[1742384400000,39.949,39.951,39.946,39.947,145.8000030517578],[1742384460000,39.945,39.948,39.945,39.946,54],[1742384520000,39.947,39.949,39.946,39.946,113.4000015258789],[1742384580000,39.946,39.948,39.942,39.942,91.80000305175781],[1742384640000,39.942,39.944,39.935,39.941,199.8000030517578],[1742384700000,39.941,39.944,39.941,39.943,124.19999694824219],[1742384760000,39.943,39.944,39.939,39.942,81],[1742384820000,39.942,39.942,39.942,39.942,5.400000095367432],[1742384880000,39.941,39.941,39.935,39.937,102.5999984741211],[1742384940000,39.938,39.939,39.934,39.938,237.60000610351562],[1742385000000,39.937,39.945,39.937,39.945,108],[1742385060000,39.945,39.945,39.942,39.942,75.5999984741211],[1742385120000,39.944,39.944,39.939,39.941,102.5999984741211],[1742385180000,39.94,39.942,39.939,39.941,108],[1742385240000,39.939,39.941,39.939,39.941,54],[1742385300000,39.941,39.944,39.94,39.94,97.19999694824219],[1742385360000,39.941,39.944,39.922,39.93,588.5999755859375],[1742385420000,39.931,39.944,39.928,39.935,432],[1742385480000,39.935,39.943,39.935,39.942,280.79998779296875],[1742385540000,39.941,39.944,39.938,39.944,232.1999969482422],[1742385600000,39.943,39.948,39.942,39.944,226.8000030517578],[1742385660000,39.944,39.944,39.93,39.931,318.6000061035156],[1742385720000,39.93,39.932,39.925,39.932,253.8000030517578],[1742385780000,39.932,39.936,39.931,39.931,194.39999389648438],[1742385840000,39.931,39.931,39.926,39.928,221.39999389648438],[1742385900000,39.927,39.93,39.925,39.929,216],[1742385960000,39.93,39.934,39.928,39.931,151.1999969482422],[1742386020000,39.932,39.932,39.928,39.929,145.8000030517578],[1742386080000,39.928,39.928,39.919,39.919,270],[1742386140000,39.923,39.926,39.918,39.918,97.19999694824219],[1742386200000,39.919,39.923,39.918,39.922,167.39999389648438],[1742386260000,39.922,39.923,39.917,39.922,145.8000030517578],[1742386320000,39.921,39.921,39.914,39.915,210.60000610351562],[1742386380000,39.915,39.919,39.915,39.918,162],[1742386440000,39.918,39.918,39.912,39.912,280.79998779296875],[1742386500000,39.912,39.915,39.91,39.913,194.39999389648438],[1742386560000,39.915,39.917,39.914,39.917,97.19999694824219],[1742386620000,39.916,39.916,39.914,39.914,75.5999984741211],[1742386680000,39.914,39.915,39.911,39.912,156.60000610351562],[1742386740000,39.913,39.915,39.906,39.909,172.8000030517578],[1742386800000,39.908,39.909,39.899,39.901,172.8000030517578],[1742386860000,39.901,39.904,39.899,39.9,216],[1742386920000,39.899,39.904,39.899,39.902,129.60000610351562],[1742386980000,39.903,39.903,39.898,39.899,102.5999984741211],[1742387040000,39.9,39.903,39.898,39.901,172.8000030517578],[1742387100000,39.901,39.909,39.899,39.905,194.39999389648438],[1742387160000,39.905,39.91,39.904,39.907,243],[1742387220000,39.905,39.909,39.903,39.909,140.39999389648438],[1742387280000,39.907,39.909,39.899,39.9,189],[1742387340000,39.9,39.903,39.897,39.903,189],[1742387400000,39.903,39.907,39.901,39.903,216],[1742387460000,39.903,39.904,39.9,39.9,151.1999969482422],[1742387520000,39.899,39.9,39.883,39.888,210.60000610351562],[1742387580000,39.888,39.894,39.888,39.891,243],[1742387640000,39.891,39.895,39.89,39.89,216],[1742387700000,39.892,39.892,39.886,39.89,162],[1742387760000,39.89,39.891,39.885,39.887,124.19999694824219],[1742387820000,39.887,39.888,39.882,39.885,259.20001220703125],[1742387880000,39.887,39.891,39.884,39.886,199.8000030517578],[1742387940000,39.887,39.889,39.882,39.882,194.39999389648438],[1742388000000,39.883,39.886,39.88,39.881,199.8000030517578],[1742388060000,39.882,39.885,39.881,39.882,129.60000610351562],[1742388120000,39.883,39.888,39.883,39.887,140.39999389648438],[1742388180000,39.886,39.896,39.886,39.896,183.60000610351562],[1742388240000,39.895,39.902,39.894,39.902,210.60000610351562],[1742388300000,39.901,39.905,39.901,39.904,248.39999389648438],[1742388360000,39.905,39.912,39.903,39.911,259.20001220703125],[1742388420000,39.911,39.912,39.907,39.911,270],[1742388480000,39.912,39.914,39.911,39.913,156.60000610351562],[1742388540000,39.911,39.915,39.91,39.912,172.8000030517578],[1742388600000,39.914,39.917,39.912,39.915,145.8000030517578],[1742388660000,39.913,39.915,39.911,39.915,172.8000030517578],[1742388720000,39.913,39.916,39.909,39.915,226.8000030517578],[1742388780000,39.913,39.915,39.913,39.915,27],[1742388840000,39.916,39.92,39.916,39.918,129.60000610351562],[1742388900000,39.918,39.931,39.918,39.93,124.19999694824219],[1742388960000,39.93,39.93,39.923,39.928,232.1999969482422],[1742389020000,39.928,39.934,39.928,39.934,151.1999969482422],[1742389080000,39.933,39.934,39.931,39.933,178.1999969482422],[1742389140000,39.934,39.939,39.931,39.932,248.39999389648438],[1742389200000,39.932,39.934,39.926,39.929,194.39999389648438],[1742389260000,39.927,39.933,39.926,39.927,237.60000610351562],[1742389320000,39.926,39.929,39.921,39.921,178.1999969482422],[1742389380000,39.92,39.924,39.917,39.923,194.39999389648438],[1742389440000,39.924,39.925,39.923,39.924,48.599998474121094],[1742389500000,39.923,39.925,39.922,39.924,108],[1742389560000,39.926,39.939,39.924,39.938,189],[1742389620000,39.94,39.94,39.933,39.934,189],[1742389680000,39.936,39.94,39.935,39.94,189],[1742389740000,39.94,39.943,39.94,39.941,108],[1742389800000,39.942,39.942,39.932,39.935,156.60000610351562],[1742389860000,39.935,39.942,39.935,39.942,183.60000610351562],[1742389920000,39.941,39.945,39.94,39.942,118.80000305175781],[1742389980000,39.94,39.944,39.938,39.942,237.60000610351562],[1742390040000,39.941,39.943,39.937,39.939,194.39999389648438],[1742390100000,39.94,39.943,39.94,39.94,118.80000305175781],[1742390160000,39.941,39.945,39.941,39.944,183.60000610351562],[1742390220000,39.944,39.945,39.942,39.944,86.4000015258789],[1742390280000,39.943,39.945,39.941,39.945,178.1999969482422],[1742390340000,39.944,39.948,39.941,39.944,210.60000610351562],[1742390400000,39.944,39.945,39.941,39.945,226.8000030517578],[1742390460000,39.945,39.948,39.943,39.945,232.1999969482422],[1742390520000,39.946,39.947,39.945,39.947,91.80000305175781],[1742390580000,39.946,39.947,39.941,39.941,162],[1742390640000,39.943,39.946,39.942,39.944,86.4000015258789],[1742390700000,39.944,39.945,39.941,39.941,108],[1742390760000,39.942,39.944,39.933,39.935,151.1999969482422],[1742390820000,39.936,39.951,39.935,39.95,264.6000061035156],[1742390880000,39.95,39.957,39.949,39.955,302.3999938964844],[1742390940000,39.957,39.962,39.955,39.962,151.1999969482422],[1742391000000,39.962,39.964,39.956,39.956,361.79998779296875],[1742391060000,39.957,39.959,39.949,39.95,394.20001220703125],[1742391120000,39.951,39.97,39.95,39.965,351],[1742391180000,39.967,39.971,39.966,39.969,361.79998779296875],[1742391240000,39.968,39.97,39.964,39.968,405],[1742391300000,39.969,39.971,39.966,39.969,361.79998779296875],[1742391360000,39.971,39.972,39.961,39.966,513],[1742391420000,39.967,39.967,39.963,39.966,280.79998779296875],[1742391480000,39.966,39.972,39.966,39.971,275.3999938964844],[1742391540000,39.971,39.977,39.97,39.976,291.6000061035156],[1742391600000,39.978,39.983,39.978,39.979,302.3999938964844],[1742391660000,39.979,39.993,39.977,39.993,502.20001220703125],[1742391720000,39.992,40.002,39.992,39.995,421.20001220703125],[1742391780000,39.997,39.998,39.987,39.988,394.20001220703125],[1742391840000,39.987,39.987,39.98,39.986,372.6000061035156],[1742391900000,39.986,39.989,39.978,39.982,351],[1742391960000,39.983,39.995,39.979,39.982,378],[1742392020000,39.983,39.996,39.983,39.995,259.20001220703125],[1742392080000,39.994,40.001,39.99,39.99,405],[1742392140000,39.99,39.992,39.98,39.988,280.79998779296875],[1742392200000,39.987,39.988,39.982,39.982,388.79998779296875],[1742392260000,39.984,39.994,39.982,39.994,253.8000030517578],[1742392320000,39.993,40,39.99,39.997,275.3999938964844],[1742392380000,39.998,40.006,39.998,40.005,351],[1742392440000,40.005,40.009,40.001,40.004,307.79998779296875],[1742392500000,40.005,40.009,40.005,40.007,232.1999969482422],[1742392560000,40.007,40.015,40.006,40.007,275.3999938964844],[1742392620000,40.007,40.013,40.006,40.012,324],[1742392680000,40.011,40.014,40.006,40.009,372.6000061035156],[1742392740000,40.008,40.012,40.006,40.007,405],[1742392800000,40.005,40.022,40.005,40.018,550.7999877929688],[1742392860000,40.02,40.024,40.018,40.022,394.20001220703125],[1742392920000,40.021,40.025,40.017,40.017,270],[1742392980000,40.018,40.02,40.016,40.018,221.39999389648438],[1742393040000,40.017,40.024,40.016,40.018,243],[1742393100000,40.017,40.018,40.014,40.014,264.6000061035156],[1742393160000,40.014,40.015,40.008,40.008,210.60000610351562],[1742393220000,40.007,40.015,40.007,40.013,324],[1742393280000,40.013,40.015,40.009,40.011,313.20001220703125],[1742393340000,40.011,40.025,40.011,40.021,324],[1742393400000,40.023,40.024,40.018,40.02,334.79998779296875],[1742393460000,40.021,40.022,40.01,40.019,475.20001220703125],[1742393520000,40.019,40.021,40.004,40.008,410.3999938964844],[1742393580000,40.008,40.009,39.998,40.001,480.6000061035156],[1742393640000,40.003,40.004,39.998,39.998,361.79998779296875],[1742393700000,39.999,40.001,39.994,39.995,291.6000061035156],[1742393760000,39.997,40,39.993,39.994,334.79998779296875],[1742393820000,39.995,39.998,39.993,39.995,302.3999938964844],[1742393880000,39.995,39.996,39.985,39.989,307.79998779296875],[1742393940000,39.987,40,39.987,39.994,232.1999969482422],[1742394000000,39.994,39.994,39.989,39.991,253.8000030517578],[1742394060000,39.99,39.995,39.989,39.993,210.60000610351562],[1742394120000,39.993,39.994,39.989,39.993,183.60000610351562],[1742394180000,39.993,39.994,39.984,39.986,237.60000610351562],[1742394240000,39.987,39.987,39.971,39.974,248.39999389648438],[1742394300000,39.973,39.984,39.973,39.977,356.3999938964844],[1742394360000,39.977,39.979,39.97,39.97,172.8000030517578],[1742394420000,39.971,39.971,39.962,39.967,313.20001220703125],[1742394480000,39.967,39.968,39.964,39.966,286.20001220703125],[1742394540000,39.966,39.968,39.959,39.966,345.6000061035156],[1742394600000,39.969,39.971,39.963,39.967,496.79998779296875],[1742394660000,39.967,39.97,39.954,39.955,329.3999938964844],[1742394720000,39.955,39.965,39.955,39.962,275.3999938964844],[1742394780000,39.963,39.964,39.957,39.96,232.1999969482422],[1742394840000,39.96,39.964,39.954,39.96,345.6000061035156],[1742394900000,39.96,39.967,39.958,39.96,307.79998779296875],[1742394960000,39.958,39.961,39.957,39.961,194.39999389648438],[1742395020000,39.96,39.962,39.958,39.959,124.19999694824219],[1742395080000,39.963,39.963,39.954,39.955,172.8000030517578],[1742395140000,39.954,39.96,39.954,39.959,156.60000610351562],[1742395200000,39.959,39.964,39.958,39.958,145.8000030517578],[1742395260000,39.958,39.962,39.956,39.957,183.60000610351562],[1742395320000,39.957,39.958,39.951,39.955,237.60000610351562],[1742395380000,39.955,39.956,39.951,39.951,302.3999938964844],[1742395440000,39.95,39.95,39.934,39.936,248.39999389648438],[1742395500000,39.94,39.94,39.933,39.936,297],[1742395560000,39.937,39.939,39.932,39.937,248.39999389648438],[1742395620000,39.938,39.944,39.937,39.942,291.6000061035156],[1742395680000,39.942,39.947,39.941,39.944,286.20001220703125],[1742395740000,39.944,39.954,39.942,39.948,264.6000061035156],[1742395800000,39.95,39.953,39.946,39.949,264.6000061035156],[1742395860000,39.947,39.953,39.947,39.951,145.8000030517578],[1742395920000,39.952,39.954,39.948,39.954,361.79998779296875],[1742395980000,39.953,39.953,39.944,39.944,248.39999389648438],[1742396040000,39.942,39.948,39.942,39.948,286.20001220703125],[1742396100000,39.948,39.948,39.937,39.94,313.20001220703125],[1742396160000,39.94,39.946,39.937,39.946,194.39999389648438],[1742396220000,39.945,39.956,39.945,39.952,226.8000030517578],[1742396280000,39.949,39.958,39.949,39.957,216],[1742396340000,39.955,39.956,39.949,39.953,270],[1742396400000,39.954,39.961,39.95,39.954,307.79998779296875],[1742396460000,39.954,39.96,39.953,39.959,324],[1742396520000,39.96,39.961,39.957,39.958,259.20001220703125],[1742396580000,39.958,39.959,39.95,39.95,172.8000030517578],[1742396640000,39.95,39.951,39.943,39.948,259.20001220703125],[1742396700000,39.95,39.961,39.949,39.96,259.20001220703125],[1742396760000,39.958,39.96,39.954,39.957,275.3999938964844],[1742396820000,39.956,39.958,39.953,39.954,156.60000610351562],[1742396880000,39.954,39.959,39.951,39.952,248.39999389648438],[1742396940000,39.953,39.957,39.952,39.957,216],[1742397000000,39.955,39.958,39.953,39.956,129.60000610351562],[1742397060000,39.955,39.959,39.953,39.958,167.39999389648438],[1742397120000,39.959,39.96,39.949,39.949,199.8000030517578],[1742397180000,39.95,39.954,39.949,39.952,167.39999389648438],[1742397240000,39.951,39.957,39.951,39.953,199.8000030517578],[1742397300000,39.953,39.954,39.951,39.951,156.60000610351562],[1742397360000,39.951,39.952,39.942,39.943,248.39999389648438],[1742397420000,39.944,39.946,39.94,39.942,151.1999969482422],[1742397480000,39.94,39.944,39.937,39.941,275.3999938964844],[1742397540000,39.941,39.944,39.939,39.942,199.8000030517578],[1742397600000,39.941,39.943,39.935,39.943,178.1999969482422],[1742397660000,39.942,39.954,39.942,39.953,205.1999969482422],[1742397720000,39.952,39.955,39.952,39.955,140.39999389648438],[1742397780000,39.953,39.955,39.947,39.947,59.400001525878906],[1742397840000,39.946,39.95,39.946,39.947,135],[1742397900000,39.945,39.947,39.941,39.947,172.8000030517578],[1742397960000,39.946,39.951,39.945,39.949,178.1999969482422],[1742398020000,39.95,39.954,39.948,39.954,135],[1742398080000,39.953,39.953,39.946,39.947,151.1999969482422],[1742398140000,39.948,39.953,39.947,39.953,81],[1742398200000,39.952,39.961,39.949,39.95,307.79998779296875],[1742398260000,39.949,39.951,39.946,39.949,189],[1742398320000,39.95,39.958,39.95,39.957,178.1999969482422],[1742398380000,39.959,39.964,39.959,39.964,183.60000610351562],[1742398440000,39.961,39.966,39.961,39.966,243],[1742398500000,39.967,39.969,39.964,39.968,210.60000610351562],[1742398560000,39.968,39.968,39.963,39.966,167.39999389648438],[1742398620000,39.966,39.977,39.965,39.977,145.8000030517578],[1742398680000,39.973,39.977,39.972,39.973,151.1999969482422],[1742398740000,39.975,39.977,39.971,39.974,221.39999389648438],[1742398800000,39.973,39.98,39.973,39.976,156.60000610351562],[1742398860000,39.976,39.98,39.976,39.977,140.39999389648438],[1742398920000,39.976,39.984,39.976,39.981,199.8000030517578],[1742398980000,39.98,39.982,39.976,39.976,183.60000610351562],[1742399040000,39.976,39.976,39.973,39.975,129.60000610351562],[1742399100000,39.976,39.976,39.969,39.97,189],[1742399160000,39.971,39.971,39.964,39.964,167.39999389648438],[1742399220000,39.968,39.971,39.968,39.969,210.60000610351562],[1742399280000,39.97,39.973,39.969,39.973,167.39999389648438],[1742399340000,39.973,39.979,39.973,39.979,135],[1742399400000,39.981,39.989,39.981,39.987,237.60000610351562],[1742399460000,39.987,39.993,39.986,39.993,172.8000030517578],[1742399520000,39.992,39.996,39.991,39.995,259.20001220703125],[1742399580000,39.993,39.996,39.99,39.993,232.1999969482422],[1742399640000,39.995,40,39.994,40,264.6000061035156],[1742399700000,39.998,40.001,39.997,40,129.60000610351562],[1742399760000,40.001,40.001,39.992,39.997,183.60000610351562],[1742399820000,39.999,39.999,39.993,39.995,226.8000030517578],[1742399880000,39.994,40,39.99,40,259.20001220703125],[1742399940000,39.999,40.002,39.997,39.997,124.19999694824219],[1742400000000,39.995,39.998,39.993,39.993,210.60000610351562],[1742400060000,39.995,39.996,39.993,39.995,151.1999969482422],[1742400120000,39.994,39.997,39.981,39.981,248.39999389648438],[1742400180000,39.983,39.988,39.982,39.983,205.1999969482422],[1742400240000,39.984,39.985,39.98,39.981,172.8000030517578],[1742400300000,39.981,39.993,39.979,39.993,189],[1742400360000,39.993,39.994,39.989,39.991,183.60000610351562],[1742400420000,39.991,39.995,39.988,39.992,280.79998779296875],[1742400480000,39.992,39.994,39.986,39.987,189],[1742400540000,39.987,39.987,39.977,39.98,243],[1742400600000,39.98,39.982,39.974,39.977,216],[1742400660000,39.977,39.98,39.969,39.969,145.8000030517578],[1742400720000,39.971,39.976,39.969,39.973,194.39999389648438],[1742400780000,39.973,39.973,39.966,39.968,129.60000610351562],[1742400840000,39.967,39.967,39.962,39.964,129.60000610351562],[1742400900000,39.964,39.965,39.96,39.962,162],[1742400960000,39.963,39.963,39.954,39.954,167.39999389648438],[1742401020000,39.956,39.96,39.953,39.96,129.60000610351562],[1742401080000,39.961,39.962,39.956,39.956,162],[1742401140000,39.957,39.96,39.955,39.957,194.39999389648438],[1742401200000,39.957,39.961,39.953,39.961,162],[1742401260000,39.961,39.962,39.96,39.961,75.5999984741211],[1742401320000,39.961,39.962,39.953,39.953,97.19999694824219],[1742401380000,39.955,39.957,39.952,39.956,108],[1742401440000,39.955,39.956,39.949,39.949,167.39999389648438],[1742401500000,39.951,39.952,39.947,39.949,124.19999694824219],[1742401560000,39.949,39.954,39.948,39.954,145.8000030517578],[1742401620000,39.954,39.957,39.953,39.956,124.19999694824219],[1742401680000,39.956,39.958,39.954,39.957,81],[1742401740000,39.958,39.961,39.956,39.958,156.60000610351562],[1742401800000,39.958,39.96,39.952,39.952,172.8000030517578],[1742401860000,39.951,39.951,39.947,39.948,113.4000015258789],[1742401920000,39.948,39.955,39.948,39.955,183.60000610351562],[1742401980000,39.954,39.955,39.951,39.951,75.5999984741211],[1742402040000,39.952,39.955,39.951,39.954,97.19999694824219],[1742402100000,39.955,39.956,39.951,39.951,145.8000030517578],[1742402160000,39.952,39.954,39.95,39.95,145.8000030517578],[1742402220000,39.951,39.953,39.95,39.953,97.19999694824219],[1742402280000,39.954,39.955,39.952,39.953,64.80000305175781],[1742402340000,39.955,39.963,39.955,39.963,129.60000610351562],[1742402400000,39.962,39.964,39.957,39.964,151.1999969482422],[1742402460000,39.964,39.965,39.962,39.964,70.19999694824219],[1742402520000,39.963,39.964,39.962,39.964,86.4000015258789],[1742402580000,39.964,39.964,39.957,39.957,124.19999694824219],[1742402640000,39.956,39.961,39.956,39.959,113.4000015258789],[1742402700000,39.96,39.96,39.953,39.953,108],[1742402760000,39.954,39.959,39.953,39.953,108],[1742402820000,39.954,39.956,39.951,39.953,86.4000015258789],[1742402880000,39.953,39.96,39.951,39.96,183.60000610351562],[1742402940000,39.961,39.963,39.958,39.962,108],[1742403000000,39.964,39.965,39.96,39.964,162],[1742403060000,39.964,39.969,39.962,39.968,135],[1742403120000,39.968,39.975,39.968,39.972,140.39999389648438],[1742403180000,39.971,39.973,39.969,39.971,118.80000305175781],[1742403240000,39.972,39.974,39.97,39.974,81],[1742403300000,39.974,39.975,39.971,39.974,113.4000015258789],[1742403360000,39.974,39.975,39.971,39.974,108],[1742403420000,39.973,39.975,39.969,39.973,226.8000030517578],[1742403480000,39.97,39.972,39.97,39.971,97.19999694824219],[1742403540000,39.97,39.973,39.97,39.971,156.60000610351562],[1742403600000,39.97,39.971,39.967,39.97,162],[1742403660000,39.97,39.976,39.969,39.974,124.19999694824219],[1742403720000,39.974,39.975,39.971,39.973,113.4000015258789],[1742403780000,39.974,39.979,39.972,39.979,151.1999969482422],[1742403840000,39.979,39.98,39.973,39.979,189],[1742403900000,39.978,39.981,39.973,39.974,210.60000610351562],[1742403960000,39.974,39.976,39.971,39.973,124.19999694824219],[1742404020000,39.975,39.977,39.973,39.973,135],[1742404080000,39.974,39.975,39.971,39.974,81],[1742404140000,39.974,39.977,39.974,39.977,86.4000015258789],[1742404200000,39.976,39.98,39.976,39.978,91.80000305175781],[1742404260000,39.978,39.981,39.976,39.977,129.60000610351562],[1742404320000,39.977,39.978,39.971,39.974,145.8000030517578],[1742404380000,39.974,39.978,39.973,39.976,70.19999694824219],[1742404440000,39.973,39.976,39.973,39.974,135],[1742404500000,39.974,39.974,39.973,39.974,91.80000305175781],[1742404560000,39.972,39.977,39.971,39.977,167.39999389648438],[1742404620000,39.977,39.98,39.976,39.979,199.8000030517578],[1742404680000,39.98,39.986,39.979,39.986,205.1999969482422],[1742404740000,39.986,39.987,39.984,39.986,54],[1742404800000,39.986,39.987,39.984,39.986,81],[1742404860000,39.984,39.987,39.98,39.984,162],[1742404920000,39.983,39.987,39.981,39.983,156.60000610351562],[1742404980000,39.983,39.986,39.983,39.985,64.80000305175781],[1742405040000,39.984,39.986,39.982,39.983,145.8000030517578],[1742405100000,39.984,39.986,39.982,39.983,113.4000015258789],[1742405160000,39.983,39.983,39.979,39.981,151.1999969482422],[1742405220000,39.981,39.985,39.981,39.982,124.19999694824219],[1742405280000,39.984,39.984,39.979,39.982,135],[1742405340000,39.981,39.982,39.976,39.978,189],[1742405400000,39.979,39.98,39.977,39.979,183.60000610351562],[1742405460000,39.979,39.981,39.977,39.977,97.19999694824219],[1742405520000,39.976,39.98,39.973,39.977,216],[1742405580000,39.977,39.98,39.976,39.978,199.8000030517578],[1742405640000,39.979,39.982,39.978,39.981,135],[1742405700000,39.981,39.982,39.976,39.978,162],[1742405760000,39.979,39.983,39.978,39.981,102.5999984741211],[1742405820000,39.982,39.986,39.981,39.984,189],[1742405880000,39.983,39.985,39.98,39.98,140.39999389648438],[1742405940000,39.98,39.983,39.98,39.983,97.19999694824219],[1742406000000,39.982,39.984,39.98,39.982,124.19999694824219],[1742406060000,39.982,39.983,39.982,39.983,70.19999694824219],[1742406120000,39.981,39.984,39.981,39.982,64.80000305175781],[1742406180000,39.984,39.984,39.973,39.975,135],[1742406240000,39.975,39.976,39.973,39.973,140.39999389648438],[1742406300000,39.973,39.975,39.973,39.974,118.80000305175781],[1742406360000,39.973,39.973,39.968,39.968,113.4000015258789],[1742406420000,39.967,39.968,39.96,39.963,162],[1742406480000,39.964,39.964,39.956,39.957,205.1999969482422],[1742406540000,39.957,39.962,39.954,39.962,189],[1742406600000,39.961,39.966,39.96,39.964,210.60000610351562],[1742406660000,39.964,39.972,39.963,39.972,232.1999969482422],[1742406720000,39.971,39.974,39.968,39.968,205.1999969482422],[1742406780000,39.968,39.969,39.965,39.968,135],[1742406840000,39.969,39.974,39.967,39.973,194.39999389648438],[1742406900000,39.974,39.974,39.967,39.968,253.8000030517578],[1742406960000,39.967,39.969,39.967,39.967,32.400001525878906],[1742407020000,39.966,39.971,39.966,39.968,129.60000610351562],[1742407080000,39.968,39.968,39.964,39.966,270],[1742407140000,39.966,39.969,39.962,39.962,507.6000061035156],[1742407200000,39.963,39.965,39.889,39.89,1116.8399658203125],[1742407260000,39.896,39.916,39.877,39.905,961.0499877929688],[1742407320000,39.904,39.906,39.876,39.887,842.239990234375],[1742407380000,39.888,39.896,39.88,39.888,729],[1742407440000,39.888,39.897,39.881,39.894,658.7999877929688],[1742407500000,39.896,39.897,39.869,39.871,896.4000244140625],[1742407560000,39.871,39.882,39.865,39.88,685.7999877929688],[1742407620000,39.88,39.906,39.879,39.894,745.2000122070312],[1742407680000,39.894,39.895,39.863,39.865,707.4000244140625],[1742407740000,39.862,39.862,39.843,39.853,664.2000122070312],[1742407800000,39.853,39.861,39.847,39.847,437.3999938964844],[1742407860000,39.847,39.85,39.837,39.844,615.5999755859375],[1742407920000,39.842,39.845,39.83,39.83,577.7999877929688],[1742407980000,39.832,39.832,39.809,39.82,588.5999755859375],[1742408040000,39.821,39.829,39.815,39.825,540],[1742408100000,39.827,39.837,39.825,39.832,604.7999877929688],[1742408160000,39.833,39.837,39.825,39.836,469.79998779296875],[1742408220000,39.837,39.842,39.826,39.826,604.7999877929688],[1742408280000,39.827,39.828,39.812,39.814,388.79998779296875],[1742408340000,39.813,39.825,39.811,39.817,502.20001220703125],[1742408400000,39.815,39.825,39.81,39.81,480.6000061035156],[1742408460000,39.812,39.819,39.808,39.815,383.3999938964844],[1742408520000,39.816,39.821,39.798,39.801,496.79998779296875],[1742408580000,39.8,39.806,39.793,39.806,442.79998779296875],[1742408640000,39.806,39.806,39.786,39.79,415.79998779296875],[1742408700000,39.789,39.79,39.783,39.79,464.3999938964844],[1742408760000,39.792,39.795,39.784,39.794,448.20001220703125],[1742408820000,39.793,39.801,39.792,39.8,437.3999938964844],[1742408880000,39.8,39.8,39.787,39.794,399.6000061035156],[1742408940000,39.794,39.8,39.792,39.799,291.6000061035156],[1742409000000,39.8,39.812,39.8,39.809,540],[1742409060000,39.811,39.826,39.81,39.818,459],[1742409120000,39.82,39.831,39.818,39.83,372.6000061035156],[1742409180000,39.83,39.835,39.821,39.822,437.3999938964844],[1742409240000,39.822,39.823,39.785,39.787,653.25],[1742409300000,39.785,39.798,39.781,39.783,572.3800048828125],[1742409360000,39.785,39.785,39.761,39.761,583.2000122070312],[1742409420000,39.762,39.762,39.747,39.748,480.6000061035156],[1742409480000,39.748,39.755,39.738,39.751,729],[1742409540000,39.752,39.76,39.735,39.735,648],[1742409600000,39.734,39.734,39.711,39.719,809.8099975585938],[1742409660000,39.719,39.724,39.697,39.697,712.7999877929688],[1742409720000,39.696,39.7,39.676,39.684,864],[1742409780000,39.684,39.686,39.667,39.679,820.7999877929688],[1742409840000,39.677,39.694,39.671,39.674,820.7999877929688],[1742409900000,39.674,39.675,39.646,39.647,788.4000244140625],[1742409960000,39.647,39.677,39.631,39.674,853.2000122070312],[1742410020000,39.675,39.675,39.657,39.657,642.5999755859375],[1742410080000,39.658,39.692,39.657,39.682,696.5999755859375],[1742410140000,39.68,39.683,39.665,39.675,604.7999877929688],[1742410200000,39.677,39.677,39.667,39.675,491.3999938964844],[1742410260000,39.676,39.689,39.674,39.685,631.7999877929688],[1742410320000,39.684,39.702,39.678,39.69,502.20001220703125],[1742410380000,39.69,39.69,39.676,39.688,453.6000061035156],[1742410440000,39.686,39.686,39.676,39.677,572.4000244140625],[1742410500000,39.676,39.69,39.676,39.68,621],[1742410560000,39.679,39.679,39.66,39.666,642.5999755859375],[1742410620000,39.667,39.673,39.653,39.673,480.6000061035156],[1742410680000,39.674,39.68,39.656,39.666,642.5999755859375],[1742410740000,39.666,39.684,39.663,39.675,394.20001220703125],[1742410800000,39.675,39.694,39.675,39.691,453.6000061035156],[1742410860000,39.691,39.698,39.691,39.696,383.3999938964844],[1742410920000,39.695,39.702,39.688,39.693,491.3999938964844],[1742410980000,39.691,39.697,39.679,39.681,421.20001220703125],[1742411040000,39.68,39.681,39.659,39.667,459],[1742411100000,39.666,39.688,39.662,39.684,615.5999755859375],[1742411160000,39.684,39.696,39.681,39.688,307.79998779296875],[1742411220000,39.686,39.688,39.675,39.679,491.3999938964844],[1742411280000,39.678,39.683,39.675,39.677,437.3999938964844],[1742411340000,39.675,39.688,39.672,39.681,448.20001220703125],[1742411400000,39.682,39.689,39.674,39.68,545.4000244140625],[1742411460000,39.679,39.701,39.674,39.694,669.5999755859375],[1742411520000,39.693,39.702,39.693,39.7,648],[1742411580000,39.699,39.702,39.689,39.691,486],[1742411640000,39.69,39.722,39.69,39.721,550.7999877929688],[1742411700000,39.72,39.722,39.706,39.716,561.5999755859375],[1742411760000,39.719,39.733,39.718,39.728,517.989990234375],[1742411820000,39.729,39.758,39.729,39.749,712.7999877929688],[1742411880000,39.749,39.75,39.726,39.729,653.4000244140625],[1742411940000,39.727,39.748,39.727,39.742,545.4000244140625],[1742412000000,39.743,39.743,39.719,39.72,480.6000061035156],[1742412060000,39.722,39.731,39.719,39.723,334.79998779296875],[1742412120000,39.723,39.728,39.722,39.727,318.6000061035156],[1742412180000,39.726,39.734,39.722,39.734,394.20001220703125],[1742412240000,39.732,39.739,39.721,39.725,507.6000061035156],[1742412300000,39.726,39.73,39.72,39.724,513],[1742412360000,39.724,39.737,39.722,39.731,469.79998779296875],[1742412420000,39.73,39.73,39.714,39.715,340.20001220703125],[1742412480000,39.715,39.719,39.703,39.704,545.4000244140625],[1742412540000,39.703,39.711,39.695,39.709,572.4000244140625],[1742412600000,39.71,39.718,39.708,39.712,432],[1742412660000,39.713,39.717,39.699,39.701,583.2000122070312],[1742412720000,39.7,39.705,39.696,39.697,415.79998779296875],[1742412780000,39.697,39.702,39.681,39.681,513],[1742412840000,39.679,39.689,39.676,39.687,523.7999877929688],[1742412900000,39.685,39.685,39.667,39.669,507.6000061035156],[1742412960000,39.667,39.68,39.667,39.677,426.6000061035156],[1742413020000,39.677,39.678,39.667,39.674,383.3999938964844],[1742413080000,39.674,39.678,39.672,39.675,361.79998779296875],[1742413140000,39.674,39.679,39.67,39.676,345.6000061035156],[1742413200000,39.677,39.691,39.676,39.683,496.79998779296875],[1742413260000,39.682,39.7,39.682,39.694,453.6000061035156],[1742413320000,39.696,39.696,39.688,39.692,286.20001220703125],[1742413380000,39.693,39.706,39.69,39.701,291.6000061035156],[1742413440000,39.701,39.712,39.699,39.711,410.3999938964844],[1742413500000,39.711,39.712,39.697,39.703,307.79998779296875],[1742413560000,39.702,39.711,39.7,39.706,345.6000061035156],[1742413620000,39.705,39.71,39.701,39.71,307.79998779296875],[1742413680000,39.708,39.71,39.704,39.709,264.6000061035156],[1742413740000,39.709,39.71,39.695,39.695,307.79998779296875],[1742413800000,39.69,39.69,39.675,39.679,534.5999755859375],[1742413860000,39.679,39.683,39.674,39.678,486],[1742413920000,39.678,39.685,39.677,39.677,491.3999938964844],[1742413980000,39.677,39.687,39.676,39.686,318.6000061035156],[1742414040000,39.686,39.696,39.685,39.695,361.79998779296875],[1742414100000,39.694,39.694,39.679,39.681,399.6000061035156],[1742414160000,39.682,39.684,39.674,39.676,313.20001220703125],[1742414220000,39.677,39.677,39.67,39.673,334.79998779296875],[1742414280000,39.673,39.685,39.673,39.68,237.60000610351562],[1742414340000,39.678,39.683,39.677,39.679,410.3999938964844],[1742414400000,39.679,39.694,39.679,39.693,318.6000061035156],[1742414460000,39.692,39.692,39.68,39.683,243],[1742414520000,39.683,39.69,39.682,39.687,199.8000030517578],[1742414580000,39.686,39.692,39.686,39.686,118.80000305175781],[1742414640000,39.685,39.685,39.67,39.676,248.39999389648438],[1742414700000,39.676,39.676,39.661,39.665,178.1999969482422],[1742414760000,39.666,39.666,39.663,39.664,108],[1742414820000,39.664,39.676,39.663,39.673,113.4000015258789],[1742414880000,39.672,39.677,39.67,39.674,102.5999984741211],[1742414940000,39.674,39.677,39.672,39.676,108],[1742415000000,39.677,39.677,39.671,39.673,113.4000015258789],[1742415060000,39.671,39.672,39.659,39.659,156.60000610351562],[1742415120000,39.659,39.659,39.647,39.648,194.39999389648438],[1742415180000,39.647,39.648,39.644,39.645,129.60000610351562],[1742415240000,39.645,39.652,39.639,39.64,189],[1742415300000,39.638,39.638,39.626,39.627,297],[1742415360000,39.625,39.632,39.622,39.622,286.20001220703125],[1742415420000,39.622,39.631,39.62,39.622,253.8000030517578],[1742415480000,39.621,39.63,39.62,39.63,108],[1742415540000,39.628,39.639,39.624,39.637,183.60000610351562],[1742415600000,39.636,39.645,39.636,39.644,91.80000305175781],[1742415660000,39.644,39.644,39.636,39.636,124.19999694824219],[1742415720000,39.636,39.638,39.635,39.636,124.19999694824219],[1742415780000,39.635,39.642,39.635,39.638,145.8000030517578],[1742415840000,39.639,39.641,39.636,39.637,145.8000030517578],[1742415900000,39.638,39.639,39.634,39.638,64.80000305175781],[1742415960000,39.638,39.638,39.634,39.638,59.400001525878906],[1742416020000,39.641,39.646,39.641,39.646,64.80000305175781],[1742416080000,39.645,39.646,39.639,39.64,59.400001525878906],[1742416140000,39.639,39.644,39.636,39.643,86.4000015258789],[1742416200000,39.643,39.649,39.633,39.649,172.6199951171875],[1742416260000,39.647,39.648,39.639,39.648,107.94999694824219],[1742416320000,39.647,39.647,39.636,39.646,151.05999755859375],[1742416380000,39.645,39.647,39.634,39.638,232.00999450683594],[1742416440000,39.636,39.646,39.636,39.643,161.83999633789062],[1742416500000,39.644,39.647,39.635,39.643,124.11000061035156],[1742416560000,39.642,39.642,39.635,39.639,113.36000061035156],[1742416620000,39.639,39.639,39.638,39.638,37.79999923706055],[1742416680000,39.639,39.639,39.637,39.639,54],[1742416740000,39.64,39.643,39.63,39.637,86.3499984741211],[1742416800000,39.639,39.639,39.624,39.632,221.24000549316406],[1742416860000,39.634,39.634,39.622,39.633,140.36000061035156],[1742416920000,39.632,39.638,39.628,39.631,194.2100067138672],[1742416980000,39.633,39.64,39.628,39.635,188.88999938964844],[1742417040000,39.635,39.64,39.628,39.64,118.73999786376953],[1742417100000,39.638,39.641,39.627,39.627,355.9599914550781],[1742417160000,39.627,39.632,39.622,39.628,301.989990234375],[1742417220000,39.629,39.629,39.62,39.627,221.2899932861328],[1742417280000,39.626,39.631,39.626,39.63,97.19999694824219],[1742417340000,39.631,39.631,39.619,39.629,258.94000244140625],[1742417400000,39.63,39.63,39.619,39.626,258.9800109863281],[1742417460000,39.625,39.627,39.622,39.623,140.39999389648438],[1742417520000,39.623,39.625,39.611,39.619,183.47000122070312],[1742417580000,39.618,39.624,39.615,39.62,199.8000030517578],[1742417640000,39.619,39.62,39.61,39.617,205.10000610351562],[1742417700000,39.594,39.606,39.593,39.605,172.47999572753906],[1742417760000,39.606,39.609,39.602,39.609,150.9199981689453],[1742417820000,39.607,39.614,39.607,39.611,80.8499984741211],[1742417880000,39.61,39.614,39.61,39.614,123.97000122070312],[1742417940000,39.613,39.614,39.609,39.61,452.760009765625],[1742418000000,39.61,39.612,39.61,39.612,37.72999954223633],[1742418300000,39.613,39.613,39.613,39.613,10.779999732971191],[1742418360000,39.613,39.614,39.612,39.614,26.950000762939453],[1742418420000,39.613,39.613,39.612,39.612,10.779999732971191],[1742418480000,39.612,39.612,39.612,39.612,5.389999866485596],[1742418540000,39.608,39.609,39.608,39.609,10.779999732971191],[1742418600000,39.608,39.608,39.608,39.608,10.779999732971191],[1742418660000,39.606,39.606,39.606,39.606,5.389999866485596],[1742418720000,39.607,39.609,39.607,39.608,16.170000076293945],[1742418900000,39.607,39.607,39.607,39.607,5.389999866485596],[1742418960000,39.608,39.611,39.608,39.611,32.34000015258789],[1742419020000,39.611,39.613,39.611,39.613,21.559999465942383],[1742419140000,39.615,39.616,39.613,39.616,26.950000762939453],[1742419200000,39.616,39.616,39.616,39.616,5.389999866485596],[1742419260000,39.618,39.618,39.609,39.609,37.72999954223633],[1742419320000,39.611,39.611,39.609,39.61,21.559999465942383],[1742419380000,39.611,39.615,39.611,39.615,16.170000076293945],[1742419440000,39.617,39.617,39.616,39.617,26.950000762939453],[1742419500000,39.619,39.619,39.617,39.619,16.170000076293945],[1742419560000,39.617,39.617,39.617,39.617,5.389999866485596],[1742419620000,39.616,39.618,39.616,39.618,10.779999732971191],[1742419800000,39.619,39.621,39.618,39.621,16.170000076293945],[1742419860000,39.621,39.622,39.621,39.621,16.170000076293945],[1742419980000,39.622,39.622,39.622,39.622,5.389999866485596],[1742420040000,39.623,39.623,39.623,39.623,5.389999866485596],[1742420100000,39.622,39.623,39.622,39.623,16.170000076293945],[1742420160000,39.622,39.622,39.622,39.622,5.389999866485596],[1742420280000,39.623,39.623,39.622,39.622,10.779999732971191],[1742420340000,39.621,39.631,39.621,39.63,86.23999786376953],[1742420400000,39.631,39.633,39.63,39.633,59.290000915527344],[1742420460000,39.634,39.634,39.634,39.634,5.389999866485596],[1742420520000,39.633,39.633,39.633,39.633,10.779999732971191],[1742420580000,39.633,39.634,39.633,39.634,10.779999732971191],[1742420640000,39.635,39.635,39.635,39.635,10.779999732971191],[1742420700000,39.633,39.64,39.633,39.64,53.900001525878906],[1742420760000,39.643,39.643,39.643,39.643,5.389999866485596],[1742420820000,39.64,39.64,39.639,39.639,10.779999732971191],[1742420880000,39.639,39.639,39.639,39.639,5.389999866485596],[1742420940000,39.642,39.643,39.641,39.643,21.559999465942383],[1742421000000,39.641,39.642,39.638,39.641,37.72999954223633],[1742421060000,39.639,39.641,39.639,39.641,10.779999732971191],[1742421300000,39.644,39.644,39.643,39.643,10.779999732971191],[1742421360000,39.642,39.643,39.642,39.642,16.170000076293945],[1742421420000,39.641,39.642,39.64,39.642,21.559999465942383],[1742421480000,39.643,39.643,39.641,39.643,21.559999465942383],[1742421540000,39.64,39.642,39.64,39.641,16.170000076293945],[1742421600000,39.642,39.651,39.641,39.65,161.6999969482422],[1742421660000,39.651,39.681,39.651,39.673,188.92999267578125],[1742421720000,39.672,39.673,39.672,39.672,43.20000076293945],[1742421780000,39.671,39.671,39.661,39.661,108],[1742421840000,39.661,39.663,39.661,39.662,21.600000381469727],[1742421900000,39.654,39.656,39.629,39.638,264.4100036621094],[1742421960000,39.63,39.634,39.621,39.629,151.05999755859375],[1742422020000,39.628,39.628,39.623,39.624,27],[1742422080000,39.623,39.635,39.623,39.632,113.4000015258789],[1742422140000,39.633,39.635,39.63,39.631,91.80000305175781],[1742422200000,39.63,39.632,39.628,39.63,70.19999694824219],[1742422260000,39.629,39.636,39.629,39.633,140.39999389648438],[1742422320000,39.634,39.642,39.634,39.64,145.8000030517578],[1742422380000,39.64,39.641,39.634,39.639,102.5999984741211],[1742422440000,39.639,39.642,39.639,39.641,86.4000015258789],[1742422500000,39.64,39.64,39.618,39.627,194.27999877929688],[1742422560000,39.627,39.627,39.616,39.626,183.4499969482422],[1742422620000,39.623,39.625,39.622,39.623,113.4000015258789],[1742422680000,39.624,39.624,39.622,39.624,259.20001220703125],[1742422740000,39.624,39.627,39.623,39.626,81],[1742422800000,39.625,39.625,39.615,39.625,350.95001220703125],[1742422860000,39.624,39.627,39.617,39.626,350.6199951171875],[1742422920000,39.625,39.629,39.615,39.626,237.4600067138672],[1742422980000,39.626,39.629,39.62,39.628,215.8000030517578],[1742423040000,39.628,39.637,39.62,39.636,345.3399963378906],[1742423100000,39.629,39.643,39.627,39.641,339.8500061035156],[1742423160000,39.633,39.644,39.632,39.64,285.8699951171875],[1742423220000,39.642,39.646,39.632,39.635,275.1700134277344],[1742423280000,39.636,39.641,39.631,39.64,253.44000244140625],[1742423340000,39.644,39.645,39.632,39.641,194.17999267578125],[1742423400000,39.633,39.646,39.633,39.644,194.1999969482422],[1742423460000,39.641,39.641,39.619,39.629,291.30999755859375],[1742423520000,39.631,39.632,39.622,39.632,248.0800018310547],[1742423580000,39.624,39.63,39.623,39.629,151.00999450683594],[1742423640000,39.632,39.632,39.619,39.619,161.8699951171875],[1742423700000,39.62,39.627,39.615,39.627,242.7100067138672],[1742423760000,39.627,39.631,39.619,39.624,329.05999755859375],[1742423820000,39.623,39.629,39.617,39.624,302.0799865722656],[1742423880000,39.624,39.624,39.604,39.611,253.5800018310547],[1742423940000,39.616,39.618,39.601,39.617,188.8800048828125],[1742424000000,39.617,39.622,39.608,39.62,302.20001220703125],[1742424060000,39.621,39.621,39.602,39.602,334.44000244140625],[1742424120000,39.604,39.614,39.602,39.611,285.9700012207031],[1742424180000,39.61,39.61,39.589,39.602,221.30999755859375],[1742424240000,39.604,39.605,39.596,39.6,253.64999389648438],[1742424300000,39.601,39.609,39.593,39.604,205.0800018310547],[1742424360000,39.605,39.608,39.598,39.607,134.83999633789062],[1742424420000,39.608,39.618,39.604,39.608,302.1000061035156],[1742424480000,39.609,39.618,39.608,39.618,183.39999389648438],[1742424540000,39.619,39.621,39.599,39.608,345.2200012207031],[1742424600000,39.608,39.608,39.596,39.606,215.89999389648438],[1742424660000,39.604,39.606,39.596,39.605,355.95001220703125],[1742424720000,39.604,39.605,39.587,39.591,248.17999267578125],[1742424780000,39.592,39.609,39.587,39.603,248.22999572753906],[1742424840000,39.595,39.604,39.592,39.602,221.19000244140625],[1742424900000,39.601,39.602,39.597,39.597,75.5999984741211],[1742424960000,39.598,39.605,39.593,39.605,183.55999755859375],[1742425020000,39.607,39.61,39.604,39.606,162],[1742425080000,39.606,39.606,39.606,39.606,10.800000190734863],[1742425800000,39.63,39.638,39.62,39.635,285.8599853515625],[1742425860000,39.634,39.635,39.624,39.634,285.9200134277344],[1742425920000,39.633,39.637,39.626,39.634,215.9199981689453],[1742425980000,39.632,39.635,39.621,39.629,172.6699981689453],[1742426040000,39.63,39.631,39.627,39.63,86.4000015258789],[1742426100000,39.631,39.631,39.621,39.627,172.72000122070312],[1742426160000,39.627,39.63,39.626,39.626,97.19999694824219],[1742426220000,39.625,39.628,39.614,39.622,253.49000549316406],[1742426280000,39.622,39.625,39.61,39.617,194.25],[1742426340000,39.617,39.623,39.616,39.621,140.39999389648438],[1742426400000,39.613,39.619,39.609,39.616,264.29998779296875],[1742426460000,39.616,39.617,39.605,39.616,221.22000122070312],[1742426520000,39.609,39.616,39.605,39.616,199.57000732421875],[1742426580000,39.615,39.616,39.604,39.61,215.72999572753906],[1742426640000,39.612,39.616,39.606,39.611,226.5500030517578],[1742426700000,39.609,39.609,39.595,39.608,377.57000732421875],[1742426760000,39.608,39.61,39.601,39.61,178.02999877929688],[1742426820000,39.609,39.61,39.6,39.61,107.9000015258789],[1742426880000,39.602,39.61,39.594,39.602,124.08000183105469],[1742426940000,39.602,39.608,39.599,39.608,167.27000427246094],[1742427000000,39.608,39.608,39.59,39.598,264.3500061035156],[1742427060000,39.599,39.599,39.588,39.594,140.3699951171875],[1742427120000,39.595,39.599,39.588,39.591,415.2799987792969],[1742427180000,39.599,39.6,39.592,39.598,107.9000015258789],[1742427240000,39.6,39.6,39.591,39.596,107.94999694824219],[1742427300000,39.597,39.597,39.585,39.589,140.24000549316406],[1742427360000,39.593,39.6,39.584,39.597,291.2900085449219],[1742427420000,39.597,39.6,39.59,39.595,231.9600067138672],[1742427480000,39.599,39.604,39.591,39.6,205.0500030517578],[1742427540000,39.593,39.602,39.59,39.598,296.6300048828125],[1742427600000,39.598,39.604,39.591,39.596,167.3699951171875],[1742427660000,39.59,39.603,39.586,39.586,178.07000732421875],[1742427720000,39.585,39.591,39.579,39.586,194.22999572753906],[1742427780000,39.584,39.585,39.573,39.585,194.22000122070312],[1742427840000,39.585,39.585,39.575,39.579,172.69000244140625],[1742427900000,39.581,39.586,39.574,39.576,291.2799987792969],[1742427960000,39.577,39.589,39.576,39.587,161.8800048828125],[1742428020000,39.587,39.588,39.572,39.581,350.7200012207031],[1742428080000,39.579,39.582,39.57,39.578,210.4600067138672],[1742428140000,39.579,39.585,39.573,39.582,221.30999755859375],[1742428200000,39.583,39.592,39.581,39.589,140.39999389648438],[1742428260000,39.589,39.59,39.574,39.583,366.760009765625],[1742428320000,39.576,39.584,39.572,39.582,296.760009765625],[1742428380000,39.584,39.588,39.584,39.585,97.19999694824219],[1742428440000,39.588,39.588,39.581,39.588,162],[1742428500000,39.586,39.588,39.583,39.586,145.8000030517578],[1742428560000,39.586,39.587,39.57,39.57,231.97000122070312],[1742428620000,39.571,39.58,39.571,39.58,134.9499969482422],[1742428680000,39.579,39.579,39.57,39.578,124.11000061035156],[1742428740000,39.579,39.579,39.564,39.564,183.3699951171875]]