[[1742342400000,4.053,4.053,4.053,4.053,2.4000000953674316],[1742342460000,4.054,4.055,4.053,4.055,5.400000095367432],[1742342520000,4.054,4.054,4.053,4.053,1.7999999523162842],[1742342580000,4.053,4.054,4.053,4.054,6.300000190734863],[1742342640000,4.054,4.055,4.053,4.055,4.5],[1742342820000,4.053,4.053,4.053,4.053,1.7999999523162842],[1742342880000,4.054,4.054,4.053,4.053,1.7999999523162842],[1742342940000,4.054,4.054,4.053,4.053,1.7999999523162842],[1742343060000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742343180000,4.054,4.055,4.054,4.055,1.7999999523162842],[1742343300000,4.054,4.054,4.054,4.054,0.8999999761581421],[1742343360000,4.053,4.053,4.053,4.053,0.8999999761581421],[1742343420000,4.054,4.054,4.051,4.051,7.199999809265137],[1742343540000,4.051,4.051,4.051,4.051,3.5999999046325684],[1742343600000,4.052,4.053,4.051,4.051,3.5999999046325684],[1742343660000,4.051,4.052,4.05,4.052,3.5999999046325684],[1742343720000,4.051,4.051,4.05,4.051,3.9000000953674316],[1742343780000,4.051,4.052,4.051,4.051,2.700000047683716],[1742343840000,4.052,4.052,4.051,4.051,1.7999999523162842],[1742343960000,4.051,4.051,4.051,4.051,1.2000000476837158],[1742344020000,4.05,4.051,4.05,4.051,1.7999999523162842],[1742344080000,4.051,4.051,4.051,4.051,1.2000000476837158],[1742344140000,4.051,4.051,4.051,4.051,1.2000000476837158],[1742344320000,4.052,4.052,4.052,4.052,0.8999999761581421],[1742344380000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742344440000,4.054,4.054,4.054,4.054,0.8999999761581421],[1742344500000,4.054,4.055,4.054,4.054,3.299999952316284],[1742344560000,4.055,4.055,4.055,4.055,1.2000000476837158],[1742344620000,4.056,4.056,4.055,4.055,1.7999999523162842],[1742344680000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742344740000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742344860000,4.053,4.054,4.053,4.054,2.4000000953674316],[1742344920000,4.053,4.054,4.053,4.054,2.4000000953674316],[1742345160000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742345340000,4.056,4.056,4.054,4.056,2.700000047683716],[1742345460000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742345520000,4.057,4.057,4.056,4.056,2.4000000953674316],[1742345640000,4.057,4.057,4.057,4.057,13.199999809265137],[1742345700000,4.057,4.059,4.057,4.059,4.800000190734863],[1742345820000,4.06,4.06,4.06,4.06,0.8999999761581421],[1742346000000,4.057,4.057,4.057,4.057,1.2000000476837158],[1742346060000,4.058,4.058,4.058,4.058,1.2000000476837158],[1742346120000,4.06,4.06,4.06,4.06,1.7999999523162842],[1742346180000,4.057,4.057,4.057,4.057,1.2000000476837158],[1742346300000,4.058,4.059,4.058,4.059,1.7999999523162842],[1742346540000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742346600000,4.058,4.058,4.058,4.058,0.8999999761581421],[1742346720000,4.06,4.06,4.06,4.06,0.8999999761581421],[1742346780000,4.059,4.059,4.059,4.059,1.2000000476837158],[1742347020000,4.058,4.058,4.058,4.058,1.2000000476837158],[1742347080000,4.058,4.058,4.057,4.057,2.4000000953674316],[1742347440000,4.057,4.057,4.057,4.057,1.2000000476837158],[1742347500000,4.057,4.057,4.057,4.057,1.2000000476837158],[1742347620000,4.059,4.059,4.059,4.059,0.8999999761581421],[1742347740000,4.059,4.059,4.057,4.057,3.5999999046325684],[1742347800000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742348220000,4.057,4.057,4.056,4.056,1.7999999523162842],[1742348280000,4.056,4.056,4.056,4.056,1.7999999523162842],[1742348400000,4.057,4.057,4.055,4.055,1.7999999523162842],[1742348520000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742348580000,4.057,4.057,4.057,4.057,4.800000190734863],[1742348640000,4.057,4.057,4.057,4.057,1.2000000476837158],[1742348700000,4.056,4.056,4.055,4.055,2.0999999046325684],[1742348760000,4.057,4.057,4.057,4.057,2.0999999046325684],[1742348820000,4.057,4.057,4.057,4.057,1.2000000476837158],[1742348940000,4.058,4.058,4.058,4.058,0.8999999761581421],[1742349060000,4.057,4.057,4.057,4.057,2.0999999046325684],[1742349120000,4.057,4.057,4.056,4.056,3.5999999046325684],[1742349180000,4.055,4.055,4.055,4.055,1.2000000476837158],[1742349240000,4.056,4.057,4.056,4.057,1.7999999523162842],[1742349300000,4.056,4.056,4.056,4.056,0.8999999761581421],[1742349420000,4.057,4.057,4.055,4.055,2.700000047683716],[1742349540000,4.055,4.056,4.055,4.055,2.700000047683716],[1742349600000,4.055,4.056,4.055,4.056,1.7999999523162842],[1742349660000,4.056,4.056,4.056,4.056,0.8999999761581421],[1742349720000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742349780000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742349900000,4.056,4.056,4.055,4.056,4.5],[1742349960000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742350020000,4.055,4.056,4.054,4.054,2.700000047683716],[1742350080000,4.053,4.053,4.053,4.053,2.0999999046325684],[1742350260000,4.053,4.053,4.053,4.053,1.7999999523162842],[1742350320000,4.051,4.051,4.051,4.051,1.2000000476837158],[1742350440000,4.052,4.052,4.052,4.052,0.8999999761581421],[1742350620000,4.052,4.052,4.052,4.052,1.2000000476837158],[1742350680000,4.052,4.052,4.052,4.052,0.8999999761581421],[1742350740000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742350800000,4.054,4.054,4.053,4.053,1.7999999523162842],[1742350920000,4.051,4.051,4.051,4.051,1.2000000476837158],[1742350980000,4.052,4.052,4.052,4.052,0.8999999761581421],[1742351040000,4.053,4.053,4.051,4.051,1.7999999523162842],[1742351100000,4.05,4.057,4.05,4.056,42.599998474121094],[1742351160000,4.055,4.057,4.055,4.057,5.699999809265137],[1742351220000,4.056,4.057,4.056,4.057,6.300000190734863],[1742351280000,4.056,4.057,4.055,4.055,9.600000381469727],[1742351340000,4.055,4.055,4.055,4.055,2.4000000953674316],[1742351400000,4.054,4.056,4.049,4.05,32.099998474121094],[1742351460000,4.05,4.051,4.05,4.051,13.199999809265137],[1742351520000,4.051,4.051,4.049,4.049,10.800000190734863],[1742351580000,4.05,4.05,4.049,4.049,4.800000190734863],[1742351640000,4.051,4.051,4.049,4.05,9.899999618530273],[1742351700000,4.051,4.051,4.05,4.051,6],[1742351760000,4.051,4.052,4.051,4.052,3.299999952316284],[1742351820000,4.052,4.052,4.052,4.052,1.7999999523162842],[1742351880000,4.053,4.053,4.053,4.053,0.8999999761581421],[1742351940000,4.051,4.051,4.051,4.051,0.8999999761581421],[1742352000000,4.052,4.052,4.052,4.052,1.7999999523162842],[1742352060000,4.052,4.053,4.052,4.053,3.5999999046325684],[1742352120000,4.054,4.054,4.051,4.051,2.0999999046325684],[1742352180000,4.054,4.054,4.052,4.053,4.5],[1742352240000,4.053,4.053,4.053,4.053,2.4000000953674316],[1742352360000,4.054,4.054,4.054,4.054,0.8999999761581421],[1742352420000,4.053,4.053,4.053,4.053,0.8999999761581421],[1742352480000,4.055,4.055,4.054,4.054,1.7999999523162842],[1742352540000,4.054,4.054,4.052,4.053,4.800000190734863],[1742352660000,4.055,4.055,4.054,4.054,1.7999999523162842],[1742352780000,4.055,4.055,4.055,4.055,2.0999999046325684],[1742352840000,4.055,4.056,4.054,4.055,4.199999809265137],[1742352900000,4.055,4.056,4.054,4.054,3.5999999046325684],[1742353320000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742353380000,4.053,4.055,4.053,4.055,2.700000047683716],[1742353440000,4.054,4.054,4.054,4.054,0.8999999761581421],[1742353560000,4.054,4.055,4.054,4.055,1.7999999523162842],[1742353620000,4.053,4.053,4.053,4.053,0.8999999761581421],[1742353680000,4.054,4.055,4.054,4.054,2.700000047683716],[1742353800000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742354100000,4.055,4.055,4.055,4.055,2.0999999046325684],[1742354160000,4.054,4.054,4.053,4.053,4.800000190734863],[1742354220000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742354280000,4.054,4.054,4.054,4.054,1.2000000476837158],[1742354400000,4.055,4.055,4.053,4.054,3.5999999046325684],[1742354460000,4.055,4.055,4.055,4.055,1.2000000476837158],[1742354520000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742354640000,4.056,4.057,4.056,4.057,1.7999999523162842],[1742354760000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742354820000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742354880000,4.056,4.056,4.056,4.056,0.8999999761581421],[1742354940000,4.057,4.057,4.055,4.055,2.0999999046325684],[1742355000000,4.057,4.057,4.057,4.057,1.7999999523162842],[1742355060000,4.056,4.057,4.056,4.057,2.700000047683716],[1742355120000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742355360000,4.053,4.054,4.053,4.054,3.5999999046325684],[1742355480000,4.054,4.054,4.054,4.054,1.2000000476837158],[1742355540000,4.053,4.053,4.053,4.053,3.5999999046325684],[1742355600000,4.055,4.055,4.055,4.055,0.8999999761581421],[1742355660000,4.054,4.054,4.053,4.053,1.7999999523162842],[1742355720000,4.054,4.054,4.054,4.054,0.8999999761581421],[1742355960000,4.053,4.053,4.023,4.035,42.599998474121094],[1742356020000,4.037,4.052,4.036,4.051,30],[1742356080000,4.052,4.053,4.052,4.053,3.9000000953674316],[1742356140000,4.051,4.052,4.044,4.052,14.699999809265137],[1742356200000,4.053,4.053,4.053,4.053,2.0999999046325684],[1742356260000,4.052,4.052,4.051,4.052,3.9000000953674316],[1742356320000,4.052,4.052,4.052,4.052,0.8999999761581421],[1742356380000,4.051,4.051,4.051,4.051,1.7999999523162842],[1742356500000,4.05,4.05,4.05,4.05,0.8999999761581421],[1742356560000,4.05,4.051,4.049,4.051,3.9000000953674316],[1742356620000,4.05,4.05,4.049,4.049,3],[1742356740000,4.05,4.051,4.049,4.049,7.5],[1742356800000,4.051,4.051,4.05,4.05,2.700000047683716],[1742356860000,4.05,4.05,4.047,4.049,16.200000762939453],[1742357040000,4.049,4.049,4.047,4.049,33.599998474121094],[1742357220000,4.048,4.05,4.048,4.048,3.299999952316284],[1742357280000,4.05,4.05,4.049,4.049,2.0999999046325684],[1742357340000,4.05,4.05,4.049,4.049,2.0999999046325684],[1742357460000,4.049,4.05,4.048,4.049,16.200000762939453],[1742357520000,4.05,4.051,4.05,4.051,7.199999809265137],[1742357580000,4.052,4.053,4.052,4.052,6.300000190734863],[1742357700000,4.053,4.053,4.051,4.052,3.5999999046325684],[1742357820000,4.052,4.053,4.052,4.053,2.700000047683716],[1742357880000,4.052,4.053,4.052,4.053,2.700000047683716],[1742357940000,4.051,4.053,4.051,4.053,1.7999999523162842],[1742358000000,4.052,4.052,4.051,4.051,2.700000047683716],[1742358060000,4.051,4.051,4.05,4.051,4.5],[1742358120000,4.051,4.052,4.051,4.052,12.899999618530273],[1742358180000,4.053,4.053,4.053,4.053,6],[1742358240000,4.055,4.055,4.054,4.055,3.5999999046325684],[1742358300000,4.053,4.053,4.053,4.053,0.8999999761581421],[1742358360000,4.053,4.053,4.052,4.052,2.700000047683716],[1742358420000,4.051,4.052,4.051,4.052,6.300000190734863],[1742358480000,4.053,4.054,4.052,4.053,5.400000095367432],[1742358540000,4.052,4.054,4.052,4.054,5.400000095367432],[1742358600000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742358720000,4.054,4.056,4.054,4.055,8.100000381469727],[1742358780000,4.055,4.055,4.055,4.055,1.7999999523162842],[1742358960000,4.053,4.054,4.053,4.054,2.4000000953674316],[1742359020000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742359080000,4.053,4.053,4.053,4.053,1.2000000476837158],[1742359200000,4.055,4.055,4.055,4.055,1.2000000476837158],[1742359260000,4.055,4.056,4.055,4.056,2.0999999046325684],[1742359380000,4.057,4.057,4.057,4.057,0.8999999761581421],[1742359500000,4.055,4.057,4.055,4.057,3.5999999046325684],[1742360040000,4.056,4.056,4.056,4.056,1.7999999523162842],[1742360100000,4.054,4.056,4.053,4.053,16.200000762939453],[1742360160000,4.053,4.053,4.053,4.053,13.199999809265137],[1742360220000,4.053,4.054,4.053,4.053,20.399999618530273],[1742360280000,4.051,4.052,4.035,4.044,28.799999237060547],[1742360340000,4.045,4.052,4.045,4.05,14.699999809265137],[1742360400000,4.048,4.05,4.048,4.05,5.400000095367432],[1742360460000,4.05,4.05,4.05,4.05,1.7999999523162842],[1742360520000,4.05,4.054,4.05,4.054,7.199999809265137],[1742360580000,4.055,4.055,4.053,4.053,1.7999999523162842],[1742360640000,4.055,4.055,4.052,4.053,7.199999809265137],[1742360700000,4.053,4.053,4.053,4.053,1.7999999523162842],[1742360760000,4.049,4.055,4.047,4.053,16.200000762939453],[1742360820000,4.055,4.055,4.052,4.053,9],[1742360880000,4.054,4.055,4.053,4.055,6.300000190734863],[1742360940000,4.053,4.055,4.053,4.055,1.7999999523162842],[1742361000000,4.053,4.054,4.053,4.054,6.300000190734863],[1742361060000,4.056,4.056,4.053,4.053,12.600000381469727],[1742361120000,4.054,4.056,4.053,4.056,12.600000381469727],[1742361180000,4.055,4.057,4.054,4.054,4.800000190734863],[1742361240000,4.055,4.055,4.055,4.055,4.5],[1742361300000,4.055,4.056,4.051,4.056,19.200000762939453],[1742361360000,4.055,4.056,4.054,4.055,15.300000190734863],[1742361420000,4.055,4.058,4.055,4.056,51.599998474121094],[1742361480000,4.057,4.058,4.055,4.057,22.799999237060547],[1742361540000,4.055,4.058,4.055,4.056,20.399999618530273],[1742361600000,4.056,4.056,4.046,4.056,38.099998474121094],[1742361660000,4.054,4.054,4.046,4.051,48],[1742361720000,4.05,4.053,4.049,4.053,57.900001525878906],[1742361780000,4.052,4.055,4.052,4.054,12],[1742361840000,4.053,4.057,4.052,4.056,15.600000381469727],[1742361900000,4.056,4.056,4.047,4.052,51.599998474121094],[1742361960000,4.052,4.054,4.052,4.053,24.600000381469727],[1742362020000,4.054,4.056,4.05,4.054,34.79999923706055],[1742362080000,4.055,4.056,4.047,4.052,63.599998474121094],[1742362140000,4.051,4.055,4.049,4.055,46.79999923706055],[1742362200000,4.052,4.056,4.046,4.054,50.400001525878906],[1742362260000,4.054,4.055,4.044,4.047,80.4000015258789],[1742362320000,4.048,4.054,4.046,4.054,75.5999984741211],[1742362380000,4.051,4.051,4.042,4.048,35.400001525878906],[1742362440000,4.049,4.054,4.048,4.054,28.799999237060547],[1742362500000,4.054,4.056,4.05,4.052,21.600000381469727],[1742362560000,4.054,4.055,4.05,4.053,29.700000762939453],[1742362620000,4.054,4.055,4.05,4.051,38.70000076293945],[1742362680000,4.053,4.055,4.051,4.054,27.299999237060547],[1742362740000,4.055,4.055,4.051,4.052,45.599998474121094],[1742362800000,4.05,4.053,4.05,4.052,30],[1742362860000,4.052,4.056,4.046,4.049,45.599998474121094],[1742362920000,4.05,4.052,4.047,4.05,25.200000762939453],[1742362980000,4.051,4.056,4.05,4.055,56.099998474121094],[1742363040000,4.057,4.058,4.046,4.048,39.29999923706055],[1742363100000,4.048,4.051,4.047,4.05,60.599998474121094],[1742363160000,4.05,4.052,4.049,4.05,13.199999809265137],[1742363220000,4.049,4.052,4.049,4.052,6.900000095367432],[1742363280000,4.05,4.051,4.05,4.05,3.5999999046325684],[1742363340000,4.051,4.052,4.049,4.049,9.600000381469727],[1742363400000,4.051,4.052,4.049,4.049,12],[1742363460000,4.049,4.049,4.048,4.048,2.4000000953674316],[1742363520000,4.049,4.051,4.049,4.051,7.199999809265137],[1742363580000,4.049,4.058,4.046,4.052,37.20000076293945],[1742363640000,4.05,4.057,4.05,4.05,15.300000190734863],[1742363700000,4.051,4.058,4.049,4.056,40.5],[1742363760000,4.056,4.057,4.056,4.056,25.200000762939453],[1742363820000,4.056,4.057,4.056,4.057,7.199999809265137],[1742363880000,4.055,4.056,4.046,4.048,19.200000762939453],[1742363940000,4.049,4.052,4.038,4.047,48.599998474121094],[1742364000000,4.04,4.054,4.039,4.053,51.29999923706055],[1742364060000,4.054,4.058,4.051,4.051,47.70000076293945],[1742364120000,4.053,4.058,4.036,4.058,77.0999984741211],[1742364180000,4.057,4.058,4.047,4.051,54],[1742364240000,4.056,4.06,4.051,4.052,46.79999923706055],[1742364300000,4.054,4.059,4.047,4.051,47.400001525878906],[1742364360000,4.053,4.058,4.053,4.055,24.899999618530273],[1742364420000,4.056,4.058,4.056,4.057,9],[1742364480000,4.057,4.058,4.057,4.058,15.300000190734863],[1742364540000,4.059,4.059,4.058,4.058,4.5],[1742364600000,4.058,4.059,4.057,4.058,5.400000095367432],[1742364780000,4.056,4.057,4.056,4.057,1.7999999523162842],[1742364840000,4.058,4.058,4.056,4.057,7.199999809265137],[1742364900000,4.057,4.059,4.057,4.059,9],[1742364960000,4.058,4.058,4.058,4.058,0.8999999761581421],[1742365020000,4.058,4.058,4.058,4.058,2.700000047683716],[1742365080000,4.059,4.06,4.058,4.058,6.599999904632568],[1742365140000,4.058,4.059,4.057,4.058,21.299999237060547],[1742365200000,4.058,4.06,4.058,4.059,2.700000047683716],[1742365260000,4.059,4.06,4.059,4.059,3.5999999046325684],[1742365320000,4.059,4.06,4.058,4.058,6],[1742365380000,4.06,4.06,4.058,4.06,12],[1742365440000,4.06,4.06,4.058,4.06,5.400000095367432],[1742365500000,4.059,4.06,4.057,4.058,14.699999809265137],[1742365560000,4.059,4.059,4.054,4.058,16.799999237060547],[1742365620000,4.058,4.059,4.057,4.059,22.799999237060547],[1742365680000,4.058,4.059,4.058,4.059,10.800000190734863],[1742365740000,4.057,4.058,4.057,4.058,8.399999618530273],[1742365800000,4.059,4.059,4.057,4.057,9.600000381469727],[1742365860000,4.056,4.058,4.054,4.058,18],[1742365920000,4.057,4.058,4.053,4.056,34.5],[1742365980000,4.057,4.057,4.053,4.055,28.799999237060547],[1742366040000,4.053,4.054,4.052,4.053,33.599998474121094],[1742366100000,4.053,4.055,4.044,4.047,36],[1742366160000,4.047,4.05,4.045,4.049,21.600000381469727],[1742366220000,4.049,4.051,4.049,4.05,12],[1742366280000,4.051,4.055,4.048,4.053,84],[1742366340000,4.054,4.059,4.051,4.054,52.79999923706055],[1742366400000,4.054,4.058,4.05,4.058,82.80000305175781],[1742366460000,4.058,4.058,4.052,4.055,40.20000076293945],[1742366520000,4.056,4.058,4.054,4.057,13.199999809265137],[1742366580000,4.054,4.055,4.054,4.054,40.79999923706055],[1742366640000,4.054,4.057,4.05,4.053,113.4000015258789],[1742366700000,4.053,4.053,4.05,4.05,44.400001525878906],[1742366760000,4.051,4.053,4.048,4.051,92.4000015258789],[1742366820000,4.052,4.053,4.051,4.051,42],[1742366880000,4.051,4.054,4.041,4.047,116.69999694824219],[1742366940000,4.048,4.048,4.032,4.043,172.8000030517578],[1742367000000,4.043,4.046,4.035,4.043,115.19999694824219],[1742367060000,4.043,4.049,4.041,4.046,96],[1742367120000,4.047,4.051,4.044,4.046,128.10000610351562],[1742367180000,4.045,4.049,4.04,4.043,104.4000015258789],[1742367240000,4.045,4.048,4.04,4.041,86.4000015258789],[1742367300000,4.042,4.046,4.042,4.045,32.400001525878906],[1742367360000,4.046,4.046,4.042,4.042,28.799999237060547],[1742367420000,4.043,4.043,4,4,132.10000610351562],[1742367480000,4.016,4.042,4,4.04,132.10000610351562],[1742367540000,4.04,4.043,4.036,4.043,81.5999984741211],[1742367600000,4.042,4.044,4.035,4.037,87.5999984741211],[1742367660000,4.036,4.037,4.02,4.033,136.8000030517578],[1742367720000,4.031,4.036,4.014,4.029,100.80000305175781],[1742367780000,4.027,4.033,4.009,4.015,177.60000610351562],[1742367840000,4.015,4.034,4.002,4.028,238.5],[1742367900000,4.028,4.029,4.002,4.026,163.1999969482422],[1742367960000,4.027,4.029,4.024,4.027,45.599998474121094],[1742368020000,4.027,4.03,4.019,4.027,144],[1742368080000,4.027,4.03,4.024,4.028,43.20000076293945],[1742368140000,4.024,4.026,4.024,4.026,31.200000762939453],[1742368200000,4.025,4.027,4.006,4.017,100.80000305175781],[1742368260000,4.006,4.019,4,4,62.599998474121094],[1742368320000,4,4.01,4,4,40.29999923706055],[1742368380000,4,4,4,4,19],[1742368440000,4,4.006,4,4,62],[1742368500000,4,4.006,4,4,90.69999694824219],[1742368560000,4,4.003,4,4,24.399999618530273],[1742368620000,4,4,4,4,3.9000000953674316],[1742368680000,4,4,4,4,2.5999999046325684],[1742368740000,4,4,4,4,1],[1742368800000,4,4,4,4,4.400000095367432],[1742368860000,4,4,4,4,3.799999952316284],[1742368920000,4,4,4,4,1.399999976158142],[1742368980000,4,4,4,4,2.700000047683716],[1742369040000,4,4,4,4,1.899999976158142],[1742369100000,4,4,3.999,3.999,5.300000190734863],[1742369160000,4,4,3.916,3.954,149.1999969482422],[1742369220000,3.957,3.96,3.939,3.939,70.80000305175781],[1742369280000,3.939,3.953,3.937,3.941,33.599998474121094],[1742369340000,3.93,3.932,3.829,3.83,121.19999694824219],[1742369400000,3.879,3.886,3.733,3.734,148.5],[1742369460000,3.734,3.877,3.729,3.83,137.10000610351562],[1742369520000,3.829,3.85,3.733,3.782,253.1999969482422],[1742369580000,3.782,3.821,3.754,3.806,356.70001220703125],[1742369640000,3.805,3.81,3.778,3.79,305.3999938964844],[1742369700000,3.79,3.79,3.728,3.762,366.29998779296875],[1742369760000,3.761,3.763,3.538,3.674,271.5],[1742369820000,3.674,3.682,3.627,3.661,330],[1742369880000,3.662,3.665,3.566,3.577,211.5],[1742369940000,3.586,3.596,3.436,3.514,42],[1742370000000,3.508,3.587,3.412,3.574,60],[1742370060000,3.573,3.583,3.532,3.532,66],[1742370120000,3.535,3.576,3.53,3.568,22.799999237060547],[1742370180000,3.564,3.584,3.562,3.573,39.599998474121094],[1742370240000,3.573,3.61,3.567,3.608,85.19999694824219],[1742370300000,3.611,3.615,3.599,3.615,36],[1742370360000,3.615,3.64,3.604,3.61,61.20000076293945],[1742370420000,3.591,3.714,3.591,3.702,76.80000305175781],[1742370480000,3.684,3.763,3.673,3.724,49.20000076293945],[1742370540000,3.725,3.819,3.715,3.797,74.4000015258789],[1742370600000,3.792,3.8,3.756,3.756,90],[1742370660000,3.772,3.772,3.731,3.759,70.80000305175781],[1742370720000,3.758,3.767,3.705,3.736,85.19999694824219],[1742370780000,3.722,3.769,3.705,3.736,62.400001525878906],[1742370840000,3.726,3.757,3.703,3.729,45.599998474121094],[1742370900000,3.744,3.77,3.726,3.759,85.19999694824219],[1742370960000,3.762,3.78,3.753,3.775,56.400001525878906],[1742371020000,3.775,3.788,3.766,3.788,53.70000076293945],[1742371080000,3.79,3.79,3.739,3.766,75.5999984741211],[1742371140000,3.77,3.773,3.75,3.769,50.400001525878906],[1742371200000,3.768,3.772,3.713,3.76,57.900001525878906],[1742371260000,3.76,3.777,3.737,3.777,85.19999694824219],[1742371320000,3.776,3.784,3.738,3.755,57.900001525878906],[1742371380000,3.752,3.77,3.714,3.751,42.900001525878906],[1742371440000,3.729,3.768,3.643,3.73,56.70000076293945],[1742371500000,3.722,3.754,3.679,3.721,32.400001525878906],[1742371560000,3.722,3.741,3.722,3.74,19.200000762939453],[1742371620000,3.724,3.771,3.715,3.769,62.099998474121094],[1742371680000,3.751,3.788,3.749,3.786,128.39999389648438],[1742371740000,3.786,3.789,3.725,3.733,114],[1742371800000,3.724,3.786,3.724,3.758,51.599998474121094],[1742371860000,3.759,3.772,3.757,3.772,6],[1742372280000,3.806,3.807,3.806,3.807,2.4000000953674316],[1742373960000,3.649,3.687,3.621,3.669,16.799999237060547],[1742374020000,3.669,3.727,3.669,3.709,28.799999237060547],[1742374080000,3.708,3.732,3.698,3.73,74.4000015258789],[1742374140000,3.729,3.737,3.726,3.73,26.399999618530273],[1742374200000,3.731,3.736,3.68,3.726,82.80000305175781],[1742374260000,3.727,3.728,3.712,3.718,63.599998474121094],[1742374320000,3.712,3.721,3.684,3.69,33.599998474121094],[1742374380000,3.689,3.744,3.685,3.732,51.599998474121094],[1742374440000,3.737,3.741,3.714,3.732,48],[1742374500000,3.729,3.744,3.707,3.741,46.79999923706055],[1742374560000,3.74,3.757,3.74,3.755,40.79999923706055],[1742374620000,3.753,3.756,3.739,3.741,51.599998474121094],[1742374680000,3.742,3.751,3.737,3.74,85.19999694824219],[1742374740000,3.739,3.745,3.728,3.728,21.600000381469727],[1742374800000,3.727,3.753,3.708,3.753,42],[1742374860000,3.754,3.756,3.746,3.756,12],[1742374920000,3.757,3.775,3.754,3.759,15.600000381469727],[1742374980000,3.766,3.767,3.744,3.748,44.400001525878906],[1742375040000,3.746,3.761,3.74,3.743,25.200000762939453],[1742375100000,3.742,3.759,3.742,3.745,24],[1742375160000,3.744,3.756,3.744,3.756,19.200000762939453],[1742375220000,3.751,3.754,3.748,3.754,9.600000381469727],[1742375280000,3.753,3.753,3.745,3.748,18],[1742375340000,3.747,3.755,3.726,3.751,61.20000076293945],[1742375400000,3.752,3.757,3.75,3.756,33.599998474121094],[1742375460000,3.754,3.763,3.753,3.763,14.399999618530273],[1742375520000,3.768,3.776,3.766,3.767,32.400001525878906],[1742375580000,3.766,3.777,3.766,3.777,13.199999809265137],[1742375640000,3.777,3.777,3.75,3.764,37.20000076293945],[1742375700000,3.765,3.773,3.765,3.769,26.399999618530273],[1742375760000,3.77,3.775,3.769,3.775,8.399999618530273],[1742375820000,3.774,3.776,3.772,3.774,103.19999694824219],[1742375880000,3.773,3.774,3.772,3.774,12],[1742375940000,3.775,3.775,3.768,3.768,8.399999618530273],[1742376000000,3.77,3.773,3.77,3.773,3.5999999046325684],[1742376060000,3.773,3.773,3.773,3.773,3.5999999046325684],[1742376120000,3.77,3.784,3.77,3.78,27.600000381469727],[1742376180000,3.786,3.791,3.778,3.79,21.600000381469727],[1742376240000,3.791,3.791,3.787,3.789,8.399999618530273],[1742376300000,3.79,3.795,3.773,3.795,43.20000076293945],[1742376360000,3.796,3.796,3.767,3.778,25.200000762939453],[1742376420000,3.778,3.78,3.773,3.778,14.399999618530273],[1742376480000,3.779,3.782,3.771,3.775,24],[1742376540000,3.775,3.781,3.758,3.761,30],[1742376600000,3.762,3.772,3.759,3.77,32.400001525878906],[1742376660000,3.761,3.782,3.744,3.764,45.599998474121094],[1742376720000,3.759,3.789,3.759,3.789,28.799999237060547],[1742376780000,3.785,3.794,3.771,3.784,52.79999923706055],[1742376840000,3.782,3.784,3.766,3.776,37.20000076293945],[1742376900000,3.78,3.789,3.758,3.777,44.400001525878906],[1742376960000,3.775,3.775,3.775,3.775,1.2000000476837158],[1742377020000,3.774,3.794,3.773,3.779,45.599998474121094],[1742377080000,3.778,3.791,3.758,3.769,40.79999923706055],[1742377140000,3.763,3.763,3.761,3.761,3.5999999046325684],[1742377200000,3.761,3.77,3.761,3.77,9.600000381469727],[1742377260000,3.769,3.77,3.765,3.77,6],[1742377320000,3.771,3.777,3.769,3.771,20.399999618530273],[1742377380000,3.773,3.783,3.772,3.779,14.399999618530273],[1742377440000,3.778,3.779,3.751,3.755,16.799999237060547],[1742377500000,3.753,3.763,3.742,3.742,15.600000381469727],[1742377560000,3.744,3.758,3.744,3.753,8.399999618530273],[1742377620000,3.751,3.76,3.74,3.745,24],[1742377680000,3.747,3.751,3.738,3.742,20.399999618530273],[1742377740000,3.749,3.764,3.743,3.764,18],[1742377800000,3.755,3.76,3.753,3.753,4.800000190734863],[1742377860000,3.75,3.766,3.743,3.766,27.600000381469727],[1742377920000,3.766,3.766,3.748,3.76,28.799999237060547],[1742377980000,3.76,3.766,3.748,3.748,22.799999237060547],[1742378040000,3.756,3.764,3.731,3.731,37.20000076293945],[1742378100000,3.742,3.742,3.737,3.737,3.5999999046325684],[1742378160000,3.736,3.759,3.734,3.755,13.199999809265137],[1742378220000,3.757,3.757,3.734,3.738,22.799999237060547],[1742378280000,3.737,3.751,3.735,3.747,26.399999618530273],[1742378340000,3.75,3.754,3.725,3.736,57.599998474121094],[1742378400000,3.738,3.738,3.72,3.735,28.799999237060547],[1742378460000,3.742,3.743,3.733,3.735,30],[1742378520000,3.736,3.739,3.734,3.735,14.399999618530273],[1742378580000,3.731,3.736,3.731,3.734,12],[1742378640000,3.735,3.735,3.734,3.734,6],[1742378700000,3.732,3.734,3.732,3.733,7.199999809265137],[1742378760000,3.739,3.753,3.735,3.744,34.79999923706055],[1742378820000,3.746,3.764,3.744,3.747,39.599998474121094],[1742378880000,3.746,3.751,3.739,3.743,20.399999618530273],[1742378940000,3.746,3.759,3.729,3.744,52.79999923706055],[1742379000000,3.742,3.758,3.728,3.756,16.799999237060547],[1742379060000,3.755,3.758,3.755,3.757,10.800000190734863],[1742379120000,3.759,3.762,3.75,3.75,37.20000076293945],[1742379180000,3.759,3.772,3.752,3.772,56.400001525878906],[1742379240000,3.778,3.778,3.742,3.743,9.600000381469727],[1742379300000,3.77,3.781,3.767,3.773,38.400001525878906],[1742379360000,3.773,3.773,3.766,3.768,24],[1742379420000,3.767,3.774,3.767,3.774,18],[1742379480000,3.774,3.776,3.772,3.774,48],[1742379540000,3.774,3.776,3.771,3.771,14.399999618530273],[1742379600000,3.775,3.779,3.771,3.776,63.599998474121094],[1742379660000,3.774,3.779,3.77,3.778,48],[1742379720000,3.78,3.791,3.778,3.788,37.20000076293945],[1742379780000,3.788,3.791,3.78,3.791,37.20000076293945],[1742379840000,3.793,3.796,3.779,3.784,38.400001525878906],[1742379900000,3.784,3.799,3.782,3.797,28.799999237060547],[1742379960000,3.799,3.804,3.789,3.804,39.599998474121094],[1742380020000,3.796,3.808,3.794,3.807,28.799999237060547],[1742380080000,3.806,3.806,3.792,3.793,28.799999237060547],[1742380140000,3.794,3.797,3.78,3.78,32.400001525878906],[1742380200000,3.781,3.79,3.78,3.789,16.799999237060547],[1742380260000,3.79,3.792,3.776,3.781,19.200000762939453],[1742380320000,3.783,3.798,3.781,3.797,33.599998474121094],[1742380380000,3.797,3.803,3.793,3.803,37.20000076293945],[1742380440000,3.803,3.803,3.801,3.801,14.399999618530273],[1742380500000,3.802,3.802,3.773,3.779,12],[1742380560000,3.782,3.797,3.779,3.792,45.599998474121094],[1742380620000,3.792,3.793,3.785,3.791,22.799999237060547],[1742380680000,3.792,3.803,3.78,3.78,37.20000076293945],[1742380740000,3.781,3.821,3.773,3.821,44.400001525878906],[1742380800000,3.821,3.839,3.82,3.833,46.79999923706055],[1742380860000,3.837,3.856,3.82,3.826,43.20000076293945],[1742380920000,3.827,3.838,3.826,3.838,10.800000190734863],[1742380980000,3.837,3.851,3.837,3.842,27.600000381469727],[1742381040000,3.844,3.845,3.828,3.845,39.599998474121094],[1742381100000,3.846,3.846,3.825,3.832,40.79999923706055],[1742381160000,3.81,3.818,3.803,3.803,21.600000381469727],[1742381220000,3.803,3.817,3.8,3.805,51.599998474121094],[1742381280000,3.804,3.811,3.789,3.808,84.9000015258789],[1742381340000,3.805,3.811,3.805,3.809,25.200000762939453],[1742381400000,3.806,3.811,3.791,3.809,27.600000381469727],[1742381460000,3.805,3.81,3.794,3.806,14.399999618530273],[1742381520000,3.812,3.812,3.8,3.803,13.199999809265137],[1742381580000,3.802,3.825,3.802,3.824,26.399999618530273],[1742381640000,3.819,3.823,3.798,3.803,21.600000381469727],[1742381700000,3.803,3.819,3.803,3.816,34.79999923706055],[1742381760000,3.821,3.824,3.813,3.814,13.199999809265137],[1742381820000,3.814,3.817,3.809,3.812,37.20000076293945],[1742381880000,3.813,3.834,3.798,3.834,15.600000381469727],[1742381940000,3.834,3.837,3.801,3.837,27.600000381469727],[1742382000000,3.832,3.832,3.812,3.825,15.600000381469727],[1742382060000,3.809,3.828,3.796,3.797,36],[1742382120000,3.796,3.815,3.796,3.812,10.800000190734863],[1742382180000,3.813,3.841,3.813,3.84,15.600000381469727],[1742382240000,3.841,3.841,3.839,3.84,12],[1742382300000,3.84,3.841,3.839,3.84,14.399999618530273],[1742382360000,3.84,3.84,3.837,3.837,7.199999809265137],[1742382420000,3.836,3.845,3.836,3.845,49.20000076293945],[1742382480000,3.841,3.846,3.821,3.844,31.200000762939453],[1742382540000,3.845,3.846,3.845,3.846,3.5999999046325684],[1742382600000,3.845,3.845,3.843,3.844,7.199999809265137],[1742382660000,3.844,3.852,3.837,3.837,16.799999237060547],[1742382720000,3.837,3.851,3.837,3.851,8.399999618530273],[1742382780000,3.851,3.851,3.836,3.837,24],[1742382840000,3.839,3.85,3.839,3.85,12],[1742382900000,3.851,3.852,3.849,3.849,28.799999237060547],[1742382960000,3.849,3.85,3.843,3.848,38.400001525878906],[1742383020000,3.848,3.852,3.848,3.852,14.399999618530273],[1742383080000,3.851,3.856,3.851,3.856,4.800000190734863],[1742383140000,3.856,3.863,3.843,3.86,31.200000762939453],[1742383200000,3.859,3.861,3.839,3.849,28.799999237060547],[1742383260000,3.849,3.864,3.847,3.856,26.399999618530273],[1742383320000,3.856,3.862,3.856,3.862,12],[1742383380000,3.864,3.864,3.826,3.848,27.600000381469727],[1742383440000,3.849,3.849,3.827,3.828,7.199999809265137],[1742383500000,3.83,3.847,3.822,3.841,31.200000762939453],[1742383560000,3.842,3.849,3.837,3.843,12],[1742383620000,3.84,3.849,3.839,3.849,13.199999809265137],[1742383680000,3.842,3.852,3.842,3.852,15.600000381469727],[1742383740000,3.851,3.852,3.851,3.852,2.4000000953674316],[1742383800000,3.853,3.861,3.853,3.86,10.800000190734863],[1742383860000,3.858,3.858,3.85,3.85,10.800000190734863],[1742383920000,3.85,3.854,3.847,3.848,15.600000381469727],[1742383980000,3.85,3.856,3.848,3.849,24],[1742384040000,3.85,3.858,3.84,3.857,31.200000762939453],[1742384100000,3.863,3.866,3.861,3.864,38.400001525878906],[1742384160000,3.865,3.867,3.864,3.866,10.800000190734863],[1742384220000,3.866,3.866,3.862,3.865,15.600000381469727],[1742384280000,3.866,3.878,3.858,3.875,32.400001525878906],[1742384340000,3.873,3.878,3.87,3.872,24],[1742384400000,3.873,3.879,3.869,3.878,22.799999237060547],[1742384460000,3.877,3.883,3.86,3.864,26.399999618530273],[1742384520000,3.863,3.864,3.862,3.863,8.399999618530273],[1742384580000,3.864,3.87,3.863,3.87,18],[1742384640000,3.873,3.874,3.868,3.868,19.200000762939453],[1742384700000,3.868,3.869,3.868,3.869,6],[1742384760000,3.868,3.875,3.868,3.873,28.799999237060547],[1742384820000,3.875,3.877,3.875,3.876,4.800000190734863],[1742384880000,3.875,3.877,3.875,3.877,15.600000381469727],[1742384940000,3.876,3.877,3.876,3.877,4.800000190734863],[1742385000000,3.876,3.877,3.876,3.877,4.800000190734863],[1742385060000,3.876,3.876,3.876,3.876,1.2000000476837158],[1742385120000,3.877,3.881,3.874,3.881,16.799999237060547],[1742385180000,3.881,3.881,3.88,3.881,3.5999999046325684],[1742385240000,3.88,3.882,3.88,3.88,12],[1742385300000,3.881,3.888,3.88,3.886,25.200000762939453],[1742385360000,3.886,3.89,3.878,3.88,24],[1742385420000,3.88,3.882,3.88,3.881,4.800000190734863],[1742385480000,3.88,3.886,3.88,3.886,8.399999618530273],[1742385540000,3.888,3.894,3.888,3.894,25.200000762939453],[1742385600000,3.893,3.896,3.893,3.896,9.600000381469727],[1742385660000,3.897,3.899,3.891,3.899,32.400001525878906],[1742385720000,3.899,3.899,3.897,3.898,10.800000190734863],[1742385780000,3.898,3.902,3.886,3.896,30],[1742385840000,3.899,3.901,3.886,3.899,57.599998474121094],[1742385900000,3.898,3.902,3.888,3.899,33.599998474121094],[1742385960000,3.894,3.899,3.892,3.894,10.800000190734863],[1742386020000,3.894,3.894,3.893,3.894,10.800000190734863],[1742386080000,3.893,3.899,3.893,3.897,26.399999618530273],[1742386140000,3.898,3.898,3.897,3.897,3.5999999046325684],[1742386200000,3.899,3.899,3.898,3.899,3.5999999046325684],[1742386320000,3.899,3.899,3.899,3.899,1.2000000476837158],[1742386380000,3.899,3.9,3.898,3.899,15.600000381469727],[1742386440000,3.899,3.899,3.898,3.898,4.800000190734863],[1742386500000,3.899,3.899,3.897,3.898,3.5999999046325684],[1742386560000,3.898,3.898,3.896,3.896,4.800000190734863],[1742386620000,3.896,3.898,3.894,3.896,10.800000190734863],[1742386680000,3.897,3.903,3.896,3.902,24],[1742386740000,3.902,3.902,3.897,3.902,24],[1742386800000,3.901,3.902,3.897,3.901,73.19999694824219],[1742386860000,3.901,3.901,3.894,3.896,16.799999237060547],[1742386920000,3.896,3.901,3.895,3.898,18],[1742386980000,3.898,3.898,3.896,3.896,3.5999999046325684],[1742387040000,3.896,3.899,3.896,3.897,12],[1742387100000,3.896,3.899,3.896,3.898,6],[1742387160000,3.897,3.9,3.895,3.898,20.399999618530273],[1742387220000,3.898,3.901,3.897,3.9,13.199999809265137],[1742387280000,3.899,3.9,3.899,3.9,4.800000190734863],[1742387340000,3.901,3.903,3.9,3.901,12],[1742387400000,3.901,3.901,3.9,3.9,9.600000381469727],[1742387520000,3.9,3.9,3.899,3.899,2.4000000953674316],[1742387580000,3.9,3.903,3.899,3.903,26.399999618530273],[1742387640000,3.901,3.906,3.901,3.904,13.199999809265137],[1742387700000,3.906,3.916,3.903,3.909,54],[1742387760000,3.907,3.91,3.903,3.907,25.200000762939453],[1742387820000,3.908,3.909,3.908,3.908,36],[1742387880000,3.909,3.91,3.908,3.909,10.800000190734863],[1742387940000,3.909,3.912,3.909,3.911,8.399999618530273],[1742388000000,3.909,3.91,3.904,3.906,28.799999237060547],[1742388060000,3.908,3.908,3.906,3.907,13.199999809265137],[1742388120000,3.903,3.906,3.902,3.904,42],[1742388180000,3.905,3.906,3.901,3.902,27.600000381469727],[1742388240000,3.903,3.905,3.901,3.905,26.399999618530273],[1742388300000,3.905,3.905,3.902,3.902,28.799999237060547],[1742388360000,3.904,3.904,3.895,3.895,19.200000762939453],[1742388420000,3.894,3.896,3.893,3.895,25.200000762939453],[1742388480000,3.897,3.899,3.897,3.899,9.600000381469727],[1742388540000,3.899,3.899,3.898,3.899,3.5999999046325684],[1742388600000,3.901,3.901,3.898,3.9,19.200000762939453],[1742388660000,3.897,3.899,3.896,3.899,6],[1742388720000,3.9,3.901,3.9,3.9,10.800000190734863],[1742388780000,3.898,3.901,3.898,3.9,7.199999809265137],[1742388840000,3.899,3.899,3.897,3.899,7.199999809265137],[1742388900000,3.9,3.9,3.898,3.9,6],[1742388960000,3.899,3.9,3.898,3.9,3.5999999046325684],[1742389020000,3.9,3.901,3.891,3.897,44.400001525878906],[1742389080000,3.898,3.902,3.898,3.899,16.799999237060547],[1742389140000,3.899,3.903,3.899,3.903,26.399999618530273],[1742389200000,3.901,3.902,3.901,3.902,2.4000000953674316],[1742389320000,3.901,3.902,3.896,3.898,22.799999237060547],[1742389380000,3.899,3.901,3.898,3.9,20.399999618530273],[1742389440000,3.899,3.9,3.896,3.897,20.399999618530273],[1742389500000,3.897,3.897,3.889,3.889,2.4000000953674316],[1742389560000,3.888,3.899,3.888,3.898,21.600000381469727],[1742389620000,3.899,3.899,3.887,3.887,26.399999618530273],[1742389680000,3.889,3.895,3.886,3.889,20.399999618530273],[1742389740000,3.891,3.891,3.889,3.89,10.800000190734863],[1742389800000,3.891,3.891,3.889,3.891,20.399999618530273],[1742389860000,3.89,3.89,3.889,3.89,3.5999999046325684],[1742389920000,3.89,3.89,3.89,3.89,4.800000190734863],[1742389980000,3.891,3.892,3.889,3.891,18],[1742390040000,3.891,3.892,3.89,3.89,31.200000762939453],[1742390100000,3.892,3.892,3.89,3.89,20.399999618530273],[1742390160000,3.891,3.891,3.89,3.891,6],[1742390220000,3.891,3.893,3.89,3.891,20.399999618530273],[1742390280000,3.892,3.892,3.889,3.89,13.199999809265137],[1742390340000,3.89,3.892,3.889,3.89,28.799999237060547],[1742390400000,3.892,3.892,3.89,3.891,10.800000190734863],[1742390460000,3.898,3.899,3.896,3.896,4.800000190734863],[1742390520000,3.899,3.899,3.897,3.897,6],[1742390580000,3.896,3.898,3.895,3.898,7.199999809265137],[1742390640000,3.898,3.898,3.895,3.897,4.800000190734863],[1742390700000,3.898,3.898,3.897,3.898,4.800000190734863],[1742390760000,3.898,3.898,3.897,3.897,9.600000381469727],[1742390820000,3.897,3.9,3.897,3.898,10.800000190734863],[1742390880000,3.899,3.899,3.898,3.899,12],[1742390940000,3.898,3.9,3.896,3.898,30],[1742391000000,3.899,3.899,3.897,3.898,12],[1742391060000,3.903,3.904,3.903,3.903,4.800000190734863],[1742391120000,3.901,3.903,3.901,3.902,14.399999618530273],[1742391180000,3.901,3.903,3.901,3.902,4.800000190734863],[1742391240000,3.901,3.906,3.901,3.906,4.800000190734863],[1742391300000,3.907,3.907,3.905,3.905,6],[1742391360000,3.908,3.908,3.904,3.907,8.399999618530273],[1742391420000,3.906,3.906,3.906,3.906,1.2000000476837158],[1742391480000,3.908,3.908,3.906,3.906,4.800000190734863],[1742391540000,3.906,3.907,3.905,3.906,4.800000190734863],[1742391600000,3.908,3.909,3.903,3.909,16.799999237060547],[1742391660000,3.91,3.91,3.906,3.907,7.199999809265137],[1742391720000,3.908,3.908,3.907,3.907,2.4000000953674316],[1742391780000,3.909,3.91,3.909,3.91,2.4000000953674316],[1742391840000,3.909,3.909,3.904,3.909,7.199999809265137],[1742391900000,3.909,3.909,3.907,3.908,4.800000190734863],[1742391960000,3.909,3.91,3.907,3.908,6],[1742392020000,3.911,3.911,3.905,3.905,3.5999999046325684],[1742392080000,3.907,3.909,3.907,3.909,7.199999809265137],[1742392140000,3.906,3.909,3.905,3.907,6],[1742392260000,3.908,3.908,3.908,3.908,1.2000000476837158],[1742392320000,3.909,3.91,3.908,3.908,4.800000190734863],[1742392380000,3.91,3.91,3.908,3.91,6],[1742392440000,3.911,3.911,3.91,3.91,2.4000000953674316],[1742392500000,3.909,3.91,3.907,3.908,8.399999618530273],[1742392560000,3.906,3.907,3.904,3.904,3.5999999046325684],[1742392620000,3.907,3.907,3.903,3.903,14.399999618530273],[1742392680000,3.905,3.906,3.903,3.906,14.399999618530273],[1742392740000,3.904,3.907,3.904,3.905,3.5999999046325684],[1742392800000,3.906,3.908,3.905,3.907,13.199999809265137],[1742392860000,3.906,3.909,3.905,3.905,8.399999618530273],[1742392920000,3.907,3.908,3.904,3.908,13.199999809265137],[1742392980000,3.905,3.909,3.905,3.905,7.199999809265137],[1742393040000,3.907,3.908,3.905,3.905,6],[1742393100000,3.908,3.908,3.906,3.908,4.800000190734863],[1742393220000,3.908,3.908,3.906,3.907,7.199999809265137],[1742393280000,3.909,3.909,3.905,3.906,20.399999618530273],[1742393340000,3.906,3.907,3.906,3.906,10.800000190734863],[1742393400000,3.908,3.908,3.908,3.908,2.4000000953674316],[1742393520000,3.906,3.906,3.906,3.906,1.2000000476837158],[1742393640000,3.903,3.903,3.902,3.903,3.5999999046325684],[1742393700000,3.902,3.903,3.9,3.9,6],[1742393760000,3.903,3.903,3.897,3.897,18],[1742393820000,3.898,3.898,3.893,3.897,28.799999237060547],[1742393880000,3.898,3.902,3.894,3.9,31.200000762939453],[1742393940000,3.899,3.903,3.895,3.899,54],[1742394000000,3.9,3.9,3.898,3.899,64.80000305175781],[1742394060000,3.899,3.904,3.896,3.897,69.5999984741211],[1742394120000,3.897,3.899,3.896,3.898,187.1999969482422],[1742394180000,3.896,3.9,3.896,3.9,25.200000762939453],[1742394240000,3.899,3.9,3.898,3.899,8.399999618530273],[1742394300000,3.898,3.9,3.898,3.898,22.799999237060547],[1742394360000,3.9,3.9,3.897,3.897,20.399999618530273],[1742394420000,3.898,3.898,3.895,3.895,19.200000762939453],[1742394480000,3.896,3.899,3.895,3.897,19.200000762939453],[1742394540000,3.896,3.896,3.895,3.895,21.600000381469727],[1742394600000,3.895,3.897,3.894,3.895,26.399999618530273],[1742394660000,3.896,3.896,3.895,3.895,12],[1742394720000,3.895,3.896,3.893,3.895,55.20000076293945],[1742394780000,3.896,3.899,3.895,3.899,20.399999618530273],[1742394840000,3.9,3.9,3.9,3.9,1.2000000476837158],[1742394900000,3.898,3.9,3.897,3.897,6],[1742394960000,3.898,3.9,3.897,3.897,19.200000762939453],[1742395020000,3.898,3.902,3.897,3.899,16.799999237060547],[1742395080000,3.899,3.9,3.898,3.898,15.600000381469727],[1742395140000,3.898,3.898,3.898,3.898,2.4000000953674316],[1742395200000,3.901,3.902,3.898,3.898,12],[1742395260000,3.898,3.902,3.896,3.898,28.799999237060547],[1742395320000,3.899,3.899,3.897,3.898,7.199999809265137],[1742395380000,3.899,3.899,3.898,3.899,6],[1742395440000,3.897,3.899,3.893,3.894,18],[1742395500000,3.894,3.895,3.894,3.894,15.600000381469727],[1742395560000,3.894,3.895,3.893,3.895,4.800000190734863],[1742395620000,3.893,3.895,3.893,3.894,3.5999999046325684],[1742395680000,3.895,3.895,3.893,3.894,20.399999618530273],[1742395740000,3.894,3.898,3.892,3.894,42],[1742395800000,3.893,3.896,3.892,3.894,13.199999809265137],[1742395860000,3.891,3.894,3.887,3.888,13.199999809265137],[1742395920000,3.892,3.895,3.889,3.893,19.200000762939453],[1742395980000,3.892,3.893,3.892,3.893,7.199999809265137],[1742396040000,3.892,3.893,3.892,3.893,4.800000190734863],[1742396100000,3.894,3.894,3.892,3.894,20.399999618530273],[1742396160000,3.894,3.897,3.894,3.896,6],[1742396220000,3.895,3.898,3.895,3.895,10.800000190734863],[1742396280000,3.895,3.898,3.895,3.898,13.199999809265137],[1742396340000,3.897,3.901,3.897,3.899,28.799999237060547],[1742396400000,3.901,3.904,3.899,3.904,40.79999923706055],[1742396460000,3.906,3.909,3.903,3.904,46.79999923706055],[1742396520000,3.904,3.905,3.903,3.904,6],[1742396580000,3.903,3.906,3.903,3.906,13.199999809265137],[1742396640000,3.907,3.907,3.906,3.906,12],[1742396700000,3.907,3.907,3.906,3.906,4.800000190734863],[1742396760000,3.906,3.906,3.906,3.906,6],[1742396820000,3.906,3.906,3.899,3.903,7.199999809265137],[1742396880000,3.903,3.905,3.903,3.904,13.199999809265137],[1742396940000,3.904,3.906,3.903,3.904,42],[1742397000000,3.905,3.907,3.903,3.906,50.400001525878906],[1742397060000,3.905,3.906,3.897,3.897,26.399999618530273],[1742397120000,3.898,3.899,3.897,3.897,15.600000381469727],[1742397180000,3.897,3.897,3.897,3.897,1.2000000476837158],[1742397240000,3.897,3.901,3.89,3.89,6],[1742397300000,3.902,3.903,3.897,3.9,10.800000190734863],[1742397360000,3.9,3.902,3.899,3.9,27.600000381469727],[1742397420000,3.899,3.902,3.899,3.901,7.199999809265137],[1742397480000,3.9,3.901,3.899,3.901,9.600000381469727],[1742397540000,3.901,3.901,3.884,3.901,33.599998474121094],[1742397600000,3.899,3.901,3.878,3.883,39.599998474121094],[1742397660000,3.882,3.883,3.88,3.881,20.399999618530273],[1742397720000,3.883,3.901,3.88,3.898,28.799999237060547],[1742397780000,3.899,3.9,3.896,3.9,21.600000381469727],[1742397840000,3.9,3.901,3.898,3.898,16.799999237060547],[1742397900000,3.9,3.9,3.895,3.899,26.399999618530273],[1742397960000,3.9,3.9,3.898,3.899,25.200000762939453],[1742398020000,3.899,3.902,3.899,3.902,7.199999809265137],[1742398080000,3.901,3.905,3.9,3.902,30],[1742398140000,3.903,3.905,3.902,3.902,9.600000381469727],[1742398200000,3.904,3.904,3.902,3.902,6],[1742398260000,3.904,3.904,3.903,3.903,3.5999999046325684],[1742398320000,3.905,3.905,3.903,3.903,12],[1742398380000,3.904,3.906,3.904,3.904,10.800000190734863],[1742398440000,3.905,3.905,3.904,3.905,7.199999809265137],[1742398500000,3.905,3.906,3.89,3.892,33.599998474121094],[1742398560000,3.891,3.891,3.89,3.89,3.5999999046325684],[1742398620000,3.892,3.893,3.891,3.893,9.600000381469727],[1742398680000,3.896,3.897,3.885,3.885,16.799999237060547],[1742398740000,3.884,3.886,3.884,3.886,6],[1742398800000,3.884,3.898,3.884,3.886,31.200000762939453],[1742398860000,3.885,3.906,3.885,3.906,6],[1742398920000,3.907,3.913,3.902,3.912,15.600000381469727],[1742398980000,3.91,3.914,3.906,3.914,28.799999237060547],[1742399040000,3.914,3.914,3.903,3.903,2.4000000953674316],[1742399100000,3.913,3.913,3.912,3.912,8.399999618530273],[1742399160000,3.911,3.917,3.901,3.917,21.600000381469727],[1742399220000,3.917,3.917,3.898,3.9,24],[1742399280000,3.899,3.911,3.899,3.906,30],[1742399340000,3.906,3.914,3.905,3.913,28.799999237060547],[1742399400000,3.915,3.918,3.907,3.916,20.399999618530273],[1742399460000,3.916,3.916,3.904,3.906,32.400001525878906],[1742399520000,3.904,3.913,3.904,3.91,31.200000762939453],[1742399580000,3.911,3.916,3.905,3.907,26.399999618530273],[1742399640000,3.906,3.923,3.906,3.912,38.400001525878906],[1742399700000,3.913,3.915,3.902,3.912,37.20000076293945],[1742399760000,3.905,3.922,3.905,3.912,27.600000381469727],[1742399820000,3.912,3.924,3.908,3.922,81.5999984741211],[1742399880000,3.922,3.925,3.915,3.924,31.200000762939453],[1742399940000,3.925,3.926,3.914,3.923,39.599998474121094],[1742400000000,3.923,3.929,3.922,3.929,12],[1742400060000,3.928,3.929,3.921,3.929,15.600000381469727],[1742400120000,3.929,3.929,3.928,3.928,4.800000190734863],[1742400180000,3.929,3.93,3.927,3.928,9.600000381469727],[1742400240000,3.929,3.929,3.927,3.927,9.600000381469727],[1742400300000,3.925,3.929,3.917,3.929,20.399999618530273],[1742400360000,3.928,3.929,3.926,3.928,9.600000381469727],[1742400420000,3.926,3.927,3.913,3.927,3.5999999046325684],[1742400480000,3.926,3.926,3.925,3.925,2.4000000953674316],[1742400540000,3.924,3.926,3.924,3.924,9.600000381469727],[1742400600000,3.924,3.925,3.924,3.924,10.800000190734863],[1742400660000,3.924,3.926,3.923,3.925,7.199999809265137],[1742400720000,3.918,3.924,3.918,3.924,2.4000000953674316],[1742400780000,3.923,3.923,3.916,3.916,2.4000000953674316],[1742400840000,3.917,3.917,3.915,3.915,2.4000000953674316],[1742400900000,3.916,3.916,3.916,3.916,1.2000000476837158],[1742400960000,3.915,3.916,3.915,3.916,4.800000190734863],[1742401020000,3.917,3.918,3.916,3.916,4.800000190734863],[1742401080000,3.916,3.916,3.916,3.916,2.4000000953674316],[1742401140000,3.917,3.917,3.917,3.917,2.4000000953674316],[1742401200000,3.915,3.915,3.915,3.915,2.4000000953674316],[1742401380000,3.917,3.918,3.917,3.918,3.5999999046325684],[1742401440000,3.917,3.917,3.917,3.917,1.2000000476837158],[1742401680000,3.917,3.917,3.917,3.917,2.4000000953674316],[1742401740000,3.918,3.918,3.917,3.918,6],[1742401800000,3.919,3.919,3.918,3.918,2.4000000953674316],[1742401860000,3.919,3.919,3.919,3.919,1.2000000476837158],[1742401920000,3.92,3.92,3.919,3.919,4.800000190734863],[1742401980000,3.92,3.92,3.918,3.919,7.199999809265137],[1742402100000,3.919,3.92,3.918,3.92,4.800000190734863],[1742402220000,3.919,3.919,3.917,3.918,6],[1742402340000,3.916,3.918,3.916,3.917,4.800000190734863],[1742402400000,3.915,3.915,3.915,3.915,1.2000000476837158],[1742402460000,3.916,3.916,3.913,3.913,4.800000190734863],[1742402640000,3.912,3.912,3.907,3.907,4.800000190734863],[1742402820000,3.907,3.908,3.907,3.908,2.4000000953674316],[1742402940000,3.909,3.911,3.907,3.908,9.600000381469727],[1742403060000,3.909,3.909,3.906,3.906,2.4000000953674316],[1742403120000,3.903,3.908,3.903,3.908,3.5999999046325684],[1742403180000,3.909,3.909,3.909,3.909,1.2000000476837158],[1742403300000,3.909,3.909,3.905,3.905,3.5999999046325684],[1742403360000,3.903,3.904,3.903,3.904,2.4000000953674316],[1742403420000,3.91,3.911,3.909,3.909,7.199999809265137],[1742403480000,3.91,3.911,3.91,3.911,2.4000000953674316],[1742403540000,3.907,3.907,3.907,3.907,1.2000000476837158],[1742403600000,3.907,3.907,3.907,3.907,1.2000000476837158],[1742403660000,3.904,3.904,3.883,3.886,10.800000190734863],[1742404080000,3.887,3.897,3.887,3.897,4.800000190734863],[1742404140000,3.897,3.899,3.896,3.898,7.199999809265137],[1742404200000,3.897,3.898,3.885,3.896,10.800000190734863],[1742404260000,3.887,3.895,3.884,3.895,4.800000190734863],[1742404380000,3.896,3.898,3.892,3.898,10.800000190734863],[1742404440000,3.9,3.9,3.9,3.9,1.2000000476837158],[1742404560000,3.891,3.891,3.886,3.889,12],[1742404920000,3.857,3.857,3.857,3.857,3.5999999046325684],[1742404980000,3.858,3.858,3.858,3.858,3.5999999046325684],[1742405100000,3.858,3.858,3.858,3.858,3.5999999046325684],[1742405160000,3.857,3.857,3.857,3.857,3.5999999046325684],[1742405220000,3.855,3.855,3.855,3.855,3.5999999046325684],[1742405340000,3.858,3.858,3.858,3.858,3.5999999046325684],[1742405460000,3.857,3.857,3.857,3.857,3.5999999046325684],[1742405520000,3.856,3.856,3.856,3.856,3.5999999046325684],[1742405580000,3.857,3.857,3.857,3.857,7.199999809265137],[1742405820000,3.857,3.858,3.857,3.858,7.199999809265137],[1742405880000,3.857,3.857,3.857,3.857,3.5999999046325684],[1742405940000,3.848,3.848,3.848,3.848,3.5999999046325684],[1742406000000,3.85,3.85,3.85,3.85,3.5999999046325684],[1742406120000,3.854,3.854,3.854,3.854,3.5999999046325684],[1742406180000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742406240000,3.851,3.851,3.851,3.851,3.5999999046325684],[1742406300000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742406420000,3.851,3.851,3.851,3.851,3.5999999046325684],[1742406480000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742406540000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742406600000,3.85,3.85,3.85,3.85,7.199999809265137],[1742406660000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742406780000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742406840000,3.85,3.85,3.85,3.85,3.5999999046325684],[1742406900000,3.851,3.852,3.851,3.852,7.199999809265137],[1742406960000,3.853,3.853,3.853,3.853,3.5999999046325684],[1742407080000,3.85,3.85,3.85,3.85,3.5999999046325684],[1742407140000,3.852,3.852,3.852,3.852,3.5999999046325684],[1742407200000,3.844,3.844,3.844,3.844,3.5999999046325684],[1742407260000,3.842,3.842,3.842,3.842,7.199999809265137],[1742407320000,3.839,3.839,3.839,3.839,3.5999999046325684],[1742407440000,3.84,3.84,3.84,3.84,3.5999999046325684],[1742407500000,3.843,3.843,3.843,3.843,3.5999999046325684],[1742407560000,3.841,3.841,3.841,3.841,3.5999999046325684],[1742407620000,3.843,3.843,3.843,3.843,3.5999999046325684],[1742407680000,3.841,3.841,3.841,3.841,7.199999809265137],[1742407800000,3.84,3.84,3.84,3.84,3.5999999046325684],[1742407860000,3.839,3.839,3.839,3.839,3.5999999046325684],[1742407920000,3.834,3.834,3.834,3.834,3.5999999046325684],[1742407980000,3.834,3.834,3.834,3.834,3.5999999046325684],[1742408220000,3.834,3.834,3.834,3.834,3.5999999046325684],[1742408280000,3.834,3.834,3.834,3.834,3.5999999046325684],[1742408460000,3.829,3.829,3.829,3.829,7.199999809265137],[1742408520000,3.826,3.826,3.826,3.826,3.5999999046325684],[1742408580000,3.825,3.825,3.825,3.825,7.199999809265137],[1742408640000,3.824,3.824,3.824,3.824,3.5999999046325684],[1742408700000,3.824,3.824,3.824,3.824,3.5999999046325684],[1742408820000,3.827,3.827,3.827,3.827,3.5999999046325684],[1742408880000,3.827,3.827,3.827,3.827,3.5999999046325684],[1742408940000,3.826,3.826,3.826,3.826,3.5999999046325684],[1742409000000,3.832,3.832,3.832,3.832,3.5999999046325684],[1742409120000,3.828,3.828,3.828,3.828,3.5999999046325684],[1742409180000,3.819,3.819,3.819,3.819,7.199999809265137],[1742409240000,3.824,3.825,3.824,3.825,7.199999809265137],[1742409300000,3.823,3.823,3.823,3.823,3.5999999046325684],[1742409360000,3.822,3.822,3.822,3.822,3.5999999046325684],[1742409480000,3.82,3.82,3.82,3.82,7.199999809265137],[1742409540000,3.824,3.824,3.824,3.824,3.5999999046325684],[1742409600000,3.819,3.819,3.819,3.819,3.5999999046325684],[1742409660000,3.816,3.816,3.816,3.816,3.5999999046325684],[1742409780000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742409840000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742409900000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742409960000,3.814,3.814,3.814,3.814,3.5999999046325684],[1742410020000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742410140000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742410200000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742410260000,3.813,3.814,3.813,3.814,7.199999809265137],[1742410320000,3.816,3.816,3.815,3.815,7.199999809265137],[1742410380000,3.814,3.814,3.814,3.814,3.5999999046325684],[1742410500000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742410560000,3.812,3.812,3.812,3.812,3.5999999046325684],[1742410620000,3.812,3.812,3.812,3.812,7.199999809265137],[1742410800000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742410860000,3.816,3.816,3.816,3.816,3.5999999046325684],[1742410920000,3.816,3.816,3.816,3.816,3.5999999046325684],[1742410980000,3.814,3.814,3.814,3.814,3.5999999046325684],[1742411040000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742411160000,3.814,3.814,3.814,3.814,7.199999809265137],[1742411340000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742411400000,3.813,3.815,3.813,3.815,7.199999809265137],[1742411520000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742411640000,3.818,3.818,3.818,3.818,3.5999999046325684],[1742411820000,3.82,3.82,3.82,3.82,3.5999999046325684],[1742411880000,3.821,3.821,3.821,3.821,3.5999999046325684],[1742412000000,3.819,3.819,3.819,3.819,3.5999999046325684],[1742412060000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742412180000,3.821,3.821,3.821,3.821,3.5999999046325684],[1742412240000,3.82,3.82,3.82,3.82,3.5999999046325684],[1742412300000,3.818,3.818,3.818,3.818,3.5999999046325684],[1742412360000,3.82,3.82,3.82,3.82,3.5999999046325684],[1742412480000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742412540000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742412600000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742412660000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742412720000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742412840000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742412960000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742413020000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742413080000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742413200000,3.814,3.814,3.814,3.814,3.5999999046325684],[1742413260000,3.815,3.815,3.815,3.815,7.199999809265137],[1742413380000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742413500000,3.818,3.818,3.818,3.818,3.5999999046325684],[1742413560000,3.817,3.818,3.817,3.818,7.199999809265137],[1742413620000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742413680000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742413740000,3.817,3.817,3.816,3.816,7.199999809265137],[1742413860000,3.813,3.814,3.813,3.814,7.199999809265137],[1742413920000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742413980000,3.812,3.812,3.812,3.812,3.5999999046325684],[1742414040000,3.816,3.816,3.816,3.816,3.5999999046325684],[1742414100000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742414220000,3.814,3.814,3.814,3.814,3.5999999046325684],[1742414280000,3.815,3.815,3.815,3.815,3.5999999046325684],[1742414400000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742414520000,3.813,3.813,3.813,3.813,3.5999999046325684],[1742414580000,3.814,3.814,3.813,3.813,7.199999809265137],[1742414640000,3.812,3.812,3.812,3.812,3.5999999046325684],[1742414700000,3.812,3.812,3.812,3.812,3.5999999046325684],[1742414760000,3.811,3.811,3.811,3.811,3.5999999046325684],[1742414880000,3.812,3.812,3.812,3.812,7.199999809265137],[1742415000000,3.858,3.858,3.858,3.858,1.2000000476837158],[1742415060000,3.852,3.852,3.852,3.852,1.2000000476837158],[1742415240000,3.852,3.853,3.85,3.85,7.199999809265137],[1742415300000,3.852,3.852,3.85,3.852,21.600000381469727],[1742415360000,3.851,3.852,3.85,3.85,19.200000762939453],[1742415420000,3.851,3.852,3.85,3.85,14.399999618530273],[1742415480000,3.852,3.852,3.85,3.85,12],[1742415540000,3.852,3.852,3.85,3.851,15.600000381469727],[1742415600000,3.851,3.852,3.85,3.85,15.600000381469727],[1742415660000,3.852,3.852,3.849,3.85,14.399999618530273],[1742415720000,3.85,3.851,3.85,3.85,7.199999809265137],[1742415780000,3.851,3.851,3.85,3.851,15.600000381469727],[1742415960000,3.852,3.857,3.852,3.853,7.199999809265137],[1742416020000,3.849,3.85,3.848,3.848,6],[1742416080000,3.849,3.849,3.848,3.848,8.399999618530273],[1742416140000,3.848,3.849,3.848,3.849,3.5999999046325684],[1742416200000,3.848,3.849,3.848,3.849,4.800000190734863],[1742416260000,3.848,3.849,3.848,3.849,3.5999999046325684],[1742416380000,3.852,3.852,3.85,3.85,2.4000000953674316],[1742416440000,3.85,3.85,3.85,3.85,1.2000000476837158],[1742416620000,3.852,3.852,3.85,3.85,3.5999999046325684],[1742416860000,3.854,3.854,3.854,3.854,1.2000000476837158],[1742416980000,3.859,3.86,3.859,3.86,2.4000000953674316],[1742417040000,3.86,3.86,3.859,3.859,2.4000000953674316],[1742417100000,3.86,3.86,3.86,3.86,1.2000000476837158],[1742417160000,3.85,3.85,3.849,3.849,3.5999999046325684],[1742417220000,3.85,3.85,3.85,3.85,1.2000000476837158],[1742417340000,3.848,3.848,3.848,3.848,1.2000000476837158],[1742417460000,3.846,3.853,3.846,3.853,8.399999618530273],[1742417580000,3.854,3.854,3.851,3.852,4.800000190734863],[1742417640000,3.854,3.854,3.853,3.853,2.4000000953674316],[1742417700000,3.853,3.855,3.853,3.855,2.4000000953674316],[1742417760000,3.847,3.847,3.847,3.847,1.2000000476837158],[1742417820000,3.848,3.848,3.846,3.847,7.199999809265137],[1742417940000,3.842,3.845,3.842,3.845,1.7999999523162842],[1742418000000,3.844,3.844,3.806,3.806,8.100000381469727],[1742418060000,3.809,3.809,3.809,3.809,3.5999999046325684],[1742418120000,3.841,3.841,3.841,3.841,0.8999999761581421],[1742418300000,3.804,3.804,3.804,3.804,3.5999999046325684],[1742418360000,3.807,3.808,3.807,3.808,7.199999809265137],[1742418420000,3.808,3.808,3.808,3.808,3.5999999046325684],[1742418480000,3.809,3.809,3.809,3.809,3.5999999046325684],[1742418600000,3.81,3.81,3.81,3.81,3.5999999046325684],[1742418660000,3.805,3.805,3.804,3.804,7.199999809265137],[1742418720000,3.806,3.806,3.806,3.806,3.5999999046325684],[1742418900000,3.805,3.805,3.805,3.805,3.5999999046325684],[1742418960000,3.805,3.805,3.805,3.805,3.5999999046325684],[1742419020000,3.803,3.803,3.803,3.803,3.5999999046325684],[1742419080000,3.804,3.804,3.804,3.804,3.5999999046325684],[1742419140000,3.803,3.803,3.803,3.803,3.5999999046325684],[1742419260000,3.802,3.802,3.802,3.802,3.5999999046325684],[1742419320000,3.803,3.803,3.803,3.803,3.5999999046325684],[1742419380000,3.803,3.803,3.803,3.803,3.5999999046325684],[1742419440000,3.804,3.804,3.804,3.804,3.5999999046325684],[1742419560000,3.803,3.803,3.803,3.803,3.5999999046325684],[1742419620000,3.803,3.803,3.803,3.803,3.5999999046325684],[1742419680000,3.801,3.801,3.801,3.801,7.199999809265137],[1742419740000,3.802,3.859,3.802,3.859,4.800000190734863],[1742420220000,3.857,3.857,3.857,3.857,1.2000000476837158],[1742420340000,3.856,3.858,3.856,3.858,6],[1742420400000,3.858,3.858,3.857,3.857,2.4000000953674316],[1742420460000,3.856,3.856,3.856,3.856,1.2000000476837158],[1742420640000,3.804,3.854,3.804,3.854,6.300000190734863],[1742420700000,3.856,3.856,3.856,3.856,1.2000000476837158],[1742420760000,3.852,3.854,3.852,3.854,4.800000190734863],[1742420820000,3.854,3.854,3.854,3.854,0.8999999761581421],[1742420880000,3.856,3.856,3.856,3.856,0.8999999761581421],[1742420940000,3.858,3.858,3.858,3.858,2.0999999046325684],[1742421120000,3.859,3.859,3.859,3.859,0.8999999761581421],[1742421180000,3.859,3.859,3.859,3.859,0.8999999761581421],[1742421540000,3.859,3.861,3.859,3.861,1.7999999523162842],[1742421600000,3.86,3.863,3.858,3.858,11.399999618530273],[1742421660000,3.851,3.853,3.85,3.853,8.100000381469727],[1742421720000,3.843,3.847,3.836,3.847,11.699999809265137],[1742421780000,3.839,3.844,3.839,3.844,1.7999999523162842],[1742421900000,3.84,3.84,3.84,3.84,1.2000000476837158],[1742422020000,3.838,3.838,3.838,3.838,1.2000000476837158],[1742422080000,3.845,3.847,3.843,3.843,6],[1742422140000,3.847,3.847,3.845,3.845,2.4000000953674316],[1742422200000,3.846,3.846,3.844,3.844,2.4000000953674316],[1742422320000,3.847,3.854,3.847,3.852,4.800000190734863],[1742422380000,3.852,3.856,3.852,3.853,8.399999618530273],[1742422440000,3.85,3.855,3.85,3.854,4.800000190734863],[1742422500000,3.853,3.853,3.844,3.853,4.800000190734863],[1742422620000,3.854,3.857,3.854,3.857,6],[1742422680000,3.856,3.856,3.855,3.855,3.5999999046325684],[1742422740000,3.854,3.857,3.854,3.855,3.5999999046325684],[1742422920000,3.855,3.855,3.855,3.855,1.2000000476837158],[1742422980000,3.851,3.862,3.851,3.861,14.399999618530273],[1742423040000,3.862,3.862,3.855,3.857,6],[1742423100000,3.859,3.86,3.858,3.859,8.399999618530273],[1742423160000,3.859,3.861,3.858,3.859,7.199999809265137],[1742423340000,3.86,3.86,3.858,3.858,2.4000000953674316],[1742423400000,3.86,3.86,3.86,3.86,1.2000000476837158],[1742423460000,3.859,3.861,3.859,3.86,4.800000190734863],[1742423520000,3.86,3.86,3.86,3.86,1.2000000476837158],[1742423580000,3.862,3.862,3.86,3.861,4.800000190734863],[1742423640000,3.861,3.862,3.861,3.862,4.800000190734863],[1742423700000,3.86,3.861,3.86,3.861,9.600000381469727],[1742423760000,3.86,3.861,3.86,3.861,3.5999999046325684],[1742423820000,3.861,3.862,3.86,3.861,7.199999809265137],[1742423880000,3.859,3.859,3.859,3.859,1.2000000476837158],[1742424000000,3.823,3.858,3.822,3.858,9.600000381469727],[1742424060000,3.859,3.859,3.859,3.859,2.4000000953674316],[1742424180000,3.859,3.859,3.859,3.859,1.2000000476837158],[1742424420000,3.86,3.86,3.859,3.859,2.4000000953674316],[1742424480000,3.859,3.859,3.858,3.858,7.199999809265137],[1742424540000,3.858,3.858,3.858,3.858,2.4000000953674316],[1742424600000,3.858,3.858,3.858,3.858,1.2000000476837158],[1742424660000,3.858,3.859,3.857,3.858,7.199999809265137],[1742424720000,3.859,3.86,3.859,3.859,4.800000190734863],[1742424780000,3.86,3.86,3.858,3.859,7.199999809265137],[1742424840000,3.859,3.86,3.858,3.858,8.399999618530273],[1742424900000,3.858,3.858,3.857,3.858,3.5999999046325684],[1742424960000,3.859,3.859,3.858,3.858,2.4000000953674316],[1742425020000,3.859,3.859,3.858,3.859,4.800000190734863],[1742425140000,3.817,3.817,3.817,3.817,3.5999999046325684],[1742425200000,3.816,3.818,3.816,3.818,18],[1742425320000,3.819,3.819,3.819,3.819,7.199999809265137],[1742425380000,3.819,3.821,3.819,3.82,21.600000381469727],[1742425440000,3.822,3.823,3.822,3.823,10.800000190734863],[1742425560000,3.821,3.822,3.82,3.822,10.800000190734863],[1742425620000,3.821,3.824,3.821,3.824,18],[1742425680000,3.819,3.82,3.819,3.82,7.199999809265137],[1742425740000,3.822,3.822,3.822,3.822,3.5999999046325684],[1742425800000,3.859,3.859,3.859,3.859,1.2000000476837158],[1742426880000,3.855,3.855,3.855,3.855,1.2000000476837158],[1742428200000,3.857,3.86,3.856,3.859,9.600000381469727],[1742428320000,3.857,3.857,3.857,3.857,1.2000000476837158],[1742428500000,3.857,3.857,3.857,3.857,1.2000000476837158]]