[[1742342400000,26.109,26.114,26.104,26.114,0.24300000071525574],[1742342460000,26.113,26.115,26.105,26.106,0.11879999935626984],[1742342520000,26.107,26.112,26.105,26.112,0.15389999747276306],[1742342580000,26.113,26.113,26.108,26.109,0.09179999679327011],[1742342640000,26.105,26.116,26.105,26.113,0.11879999935626984],[1742342700000,26.114,26.114,26.108,26.112,0.15929999947547913],[1742342760000,26.112,26.119,26.112,26.117,0.25110000371932983],[1742342820000,26.116,26.118,26.108,26.108,0.17270000278949738],[1742342880000,26.11,26.113,26.106,26.11,0.43050000071525574],[1742342940000,26.109,26.112,26.103,26.11,0.40880000591278076],[1742343000000,26.11,26.111,26.104,26.109,0.2888000011444092],[1742343060000,26.107,26.111,26.107,26.111,0.392300009727478],[1742343120000,26.109,26.112,26.107,26.111,0.3628999888896942],[1742343180000,26.111,26.111,26.103,26.105,0.20649999380111694],[1742343240000,26.106,26.108,26.097,26.097,0.27390000224113464],[1742343300000,26.098,26.098,26.089,26.096,0.4032999873161316],[1742343360000,26.096,26.097,26.09,26.095,0.4059999883174896],[1742343420000,26.091,26.095,26.088,26.09,0.5867000222206116],[1742343480000,26.092,26.094,26.09,26.092,0.5688999891281128],[1742343540000,26.088,26.093,26.082,26.089,0.9426000118255615],[1742343600000,26.087,26.09,26.083,26.087,0.350600004196167],[1742343660000,26.087,26.093,26.085,26.088,0.3815999925136566],[1742343720000,26.085,26.089,26.08,26.088,0.375],[1742343780000,26.093,26.093,26.082,26.084,1.0592000484466553],[1742343840000,26.087,26.087,26.083,26.085,0.1281999945640564],[1742343900000,26.085,26.096,26.085,26.094,0.27379998564720154],[1742343960000,26.096,26.096,26.094,26.095,0.0957999974489212],[1742344020000,26.096,26.105,26.092,26.102,0.635200023651123],[1742344080000,26.103,26.111,26.102,26.106,0.6729000210762024],[1742344140000,26.107,26.109,26.099,26.101,0.5123000144958496],[1742344200000,26.102,26.107,26.101,26.103,0.5985999703407288],[1742344260000,26.101,26.104,26.097,26.101,0.3709999918937683],[1742344320000,26.1,26.101,26.093,26.098,0.26190000772476196],[1742344380000,26.1,26.1,26.093,26.095,0.09719999879598618],[1742344440000,26.092,26.102,26.092,26.096,0.09040000289678574],[1742344500000,26.097,26.102,26.097,26.1,0.3549000024795532],[1742344560000,26.104,26.113,26.102,26.113,0.22840000689029694],[1742344620000,26.114,26.115,26.106,26.106,0.2037999927997589],[1742344680000,26.106,26.108,26.102,26.104,0.16740000247955322],[1742344740000,26.103,26.109,26.102,26.107,0.16740000247955322],[1742344800000,26.108,26.113,26.107,26.113,0.05939999967813492],[1742344860000,26.118,26.118,26.112,26.113,0.06480000168085098],[1742344920000,26.118,26.118,26.113,26.115,0.06750000268220901],[1742344980000,26.116,26.116,26.108,26.114,0.12690000236034393],[1742345040000,26.114,26.121,26.113,26.117,0.1404000073671341],[1742345100000,26.118,26.125,26.116,26.121,0.1889999955892563],[1742345160000,26.12,26.12,26.112,26.115,0.18359999358654022],[1742345220000,26.115,26.118,26.114,26.116,0.15929999947547913],[1742345280000,26.116,26.119,26.111,26.112,0.15520000457763672],[1742345340000,26.113,26.119,26.112,26.115,0.32350000739097595],[1742345400000,26.115,26.12,26.115,26.117,0.24400000274181366],[1742345460000,26.116,26.121,26.115,26.119,0.8197000026702881],[1742345520000,26.119,26.127,26.118,26.122,0.38179999589920044],[1742345580000,26.12,26.124,26.117,26.122,0.43939998745918274],[1742345640000,26.121,26.124,26.118,26.121,0.6018999814987183],[1742345700000,26.121,26.124,26.118,26.121,0.399399995803833],[1742345760000,26.121,26.13,26.121,26.126,0.4180999994277954],[1742345820000,26.123,26.13,26.122,26.124,0.314300000667572],[1742345880000,26.124,26.127,26.123,26.126,0.19979999959468842],[1742345940000,26.121,26.122,26.116,26.12,0.34279999136924744],[1742346000000,26.116,26.13,26.105,26.128,2.7558999061584473],[1742346060000,26.127,26.129,26.114,26.118,1.0426000356674194],[1742346120000,26.118,26.118,26.106,26.109,0.38040000200271606],[1742346180000,26.11,26.114,26.103,26.103,0.567799985408783],[1742346240000,26.102,26.103,26.094,26.097,0.34790000319480896],[1742346300000,26.097,26.102,26.093,26.101,0.4327999949455261],[1742346360000,26.104,26.113,26.097,26.108,0.5475999712944031],[1742346420000,26.107,26.11,26.103,26.108,0.2362000048160553],[1742346480000,26.107,26.115,26.106,26.11,0.3197999894618988],[1742346540000,26.111,26.123,26.107,26.121,0.5396999716758728],[1742346600000,26.124,26.129,26.121,26.129,0.49219998717308044],[1742346660000,26.128,26.129,26.116,26.116,0.30079999566078186],[1742346720000,26.118,26.118,26.102,26.106,0.3630000054836273],[1742346780000,26.108,26.111,26.105,26.107,0.3765000104904175],[1742346840000,26.107,26.114,26.106,26.11,0.35760000348091125],[1742346900000,26.11,26.114,26.107,26.109,0.4154999852180481],[1742346960000,26.113,26.113,26.106,26.107,0.2793999910354614],[1742347020000,26.107,26.109,26.103,26.105,0.15790000557899475],[1742347080000,26.108,26.108,26.092,26.098,0.859499990940094],[1742347140000,26.101,26.103,26.091,26.096,0.7190999984741211],[1742347200000,26.096,26.1,26.095,26.1,0.1362999975681305],[1742347260000,26.099,26.103,26.095,26.101,0.4223000109195709],[1742347320000,26.101,26.11,26.098,26.107,1.132699966430664],[1742347380000,26.107,26.112,26.1,26.108,1.0019999742507935],[1742347440000,26.104,26.108,26.099,26.1,0.2831999957561493],[1742347500000,26.104,26.111,26.1,26.111,0.19979999959468842],[1742347560000,26.111,26.115,26.098,26.098,0.2808000147342682],[1742347620000,26.099,26.109,26.094,26.105,0.296999990940094],[1742347680000,26.104,26.117,26.101,26.111,0.9261999726295471],[1742347740000,26.112,26.112,26.106,26.109,0.8658999800682068],[1742347800000,26.109,26.109,26.097,26.1,2.039099931716919],[1742347860000,26.102,26.102,26.09,26.091,1.5058000087738037],[1742347920000,26.09,26.094,26.081,26.094,0.7955999970436096],[1742347980000,26.093,26.099,26.085,26.096,0.46560001373291016],[1742348040000,26.094,26.099,26.09,26.095,0.4505999982357025],[1742348100000,26.094,26.11,26.089,26.103,0.46959999203681946],[1742348160000,26.102,26.109,26.1,26.109,0.4196999967098236],[1742348220000,26.11,26.111,26.099,26.103,0.46000000834465027],[1742348280000,26.102,26.106,26.098,26.105,0.3495999872684479],[1742348340000,26.106,26.108,26.099,26.102,0.37369999289512634],[1742348400000,26.1,26.104,26.085,26.087,0.6486999988555908],[1742348460000,26.088,26.089,26.081,26.081,0.7763000130653381],[1742348520000,26.083,26.084,26.072,26.076,0.8145999908447266],[1742348580000,26.075,26.08,26.068,26.069,0.897599995136261],[1742348640000,26.07,26.081,26.069,26.08,0.7239999771118164],[1742348700000,26.077,26.086,26.075,26.082,0.9661999940872192],[1742348760000,26.078,26.082,26.075,26.08,0.9061999917030334],[1742348820000,26.078,26.094,26.078,26.087,0.7893999814987183],[1742348880000,26.086,26.091,26.082,26.084,0.9419999718666077],[1742348940000,26.083,26.087,26.08,26.081,0.8769999742507935],[1742349000000,26.08,26.082,26.074,26.078,0.6766999959945679],[1742349060000,26.078,26.078,26.067,26.068,1.5907000303268433],[1742349120000,26.07,26.073,26.062,26.063,1.4657000303268433],[1742349180000,26.066,26.071,26.058,26.061,0.5357999801635742],[1742349240000,26.061,26.061,26.053,26.057,0.7008000016212463],[1742349300000,26.053,26.058,26.051,26.055,0.8823000192642212],[1742349360000,26.056,26.065,26.056,26.063,0.444599986076355],[1742349420000,26.061,26.078,26.061,26.077,0.9998000264167786],[1742349480000,26.076,26.084,26.076,26.084,0.8264999985694885],[1742349540000,26.083,26.09,26.083,26.086,1.0842000246047974],[1742349600000,26.087,26.092,26.081,26.09,0.5209000110626221],[1742349660000,26.091,26.099,26.086,26.099,0.2874000072479248],[1742349720000,26.098,26.104,26.096,26.103,0.299699991941452],[1742349780000,26.102,26.102,26.091,26.094,0.31859999895095825],[1742349840000,26.096,26.103,26.092,26.099,0.33880001306533813],[1742349900000,26.102,26.107,26.1,26.104,0.4332999885082245],[1742349960000,26.104,26.114,26.104,26.107,0.5534999966621399],[1742350020000,26.106,26.107,26.097,26.104,0.3456000089645386],[1742350080000,26.1,26.106,26.1,26.104,0.39419999718666077],[1742350140000,26.101,26.106,26.099,26.105,0.3698999881744385],[1742350200000,26.103,26.12,26.103,26.112,0.2484000027179718],[1742350260000,26.112,26.124,26.111,26.12,0.2888999879360199],[1742350320000,26.124,26.127,26.117,26.119,0.2160000056028366],[1742350380000,26.117,26.118,26.108,26.109,0.19439999759197235],[1742350440000,26.111,26.111,26.1,26.102,0.26589998602867126],[1742350500000,26.103,26.11,26.103,26.104,0.18359999358654022],[1742350560000,26.109,26.109,26.102,26.109,0.18219999969005585],[1742350620000,26.109,26.109,26.102,26.104,0.1728000044822693],[1742350680000,26.105,26.109,26.103,26.107,0.11339999735355377],[1742350740000,26.104,26.108,26.102,26.104,0.14980000257492065],[1742350800000,26.104,26.104,26.099,26.1,0.1080000028014183],[1742350860000,26.099,26.1,26.089,26.093,0.27399998903274536],[1742350920000,26.092,26.094,26.088,26.089,0.14309999346733093],[1742350980000,26.09,26.092,26.081,26.086,0.16200000047683716],[1742351040000,26.087,26.087,26.083,26.086,0.06480000168085098],[1742351100000,26.083,26.094,26.082,26.093,0.5303999781608582],[1742351160000,26.093,26.094,26.082,26.084,0.21060000360012054],[1742351220000,26.083,26.087,26.081,26.087,0.2808000147342682],[1742351280000,26.086,26.096,26.085,26.094,0.2240999937057495],[1742351340000,26.092,26.095,26.09,26.09,0.13500000536441803],[1742351400000,26.091,26.1,26.081,26.1,0.49140000343322754],[1742351460000,26.1,26.107,26.095,26.107,0.3887999951839447],[1742351520000,26.109,26.128,26.104,26.123,0.28349998593330383],[1742351580000,26.124,26.133,26.12,26.128,0.19439999759197235],[1742351640000,26.129,26.129,26.11,26.115,0.413100004196167],[1742351700000,26.113,26.113,26.102,26.104,0.275299996137619],[1742351760000,26.107,26.123,26.104,26.123,0.2632000148296356],[1742351820000,26.123,26.131,26.122,26.128,0.310699999332428],[1742351880000,26.127,26.135,26.127,26.135,0.27639999985694885],[1742351940000,26.136,26.144,26.135,26.137,0.38029998540878296],[1742352000000,26.144,26.144,26.131,26.138,0.3479999899864197],[1742352060000,26.137,26.153,26.137,26.145,0.4275999963283539],[1742352120000,26.144,26.155,26.144,26.154,0.5766000151634216],[1742352180000,26.155,26.157,26.149,26.155,0.8281999826431274],[1742352240000,26.155,26.176,26.153,26.17,0.8323000073432922],[1742352300000,26.172,26.176,26.171,26.174,0.5321999788284302],[1742352360000,26.175,26.183,26.17,26.173,1.2107000350952148],[1742352420000,26.173,26.183,26.17,26.182,0.671999990940094],[1742352480000,26.181,26.193,26.181,26.186,1.0949000120162964],[1742352540000,26.188,26.189,26.18,26.183,0.949400007724762],[1742352600000,26.185,26.185,26.179,26.181,0.8483999967575073],[1742352660000,26.181,26.184,26.171,26.172,0.7675999999046326],[1742352720000,26.172,26.173,26.168,26.172,0.5709999799728394],[1742352780000,26.171,26.178,26.171,26.177,0.7527999877929688],[1742352840000,26.176,26.176,26.169,26.169,0.40400001406669617],[1742352900000,26.171,26.172,26.167,26.167,0.28279998898506165],[1742352960000,26.17,26.179,26.17,26.172,0.6060000061988831],[1742353020000,26.172,26.178,26.172,26.174,0.40400001406669617],[1742353080000,26.173,26.173,26.164,26.164,0.22220000624656677],[1742353140000,26.161,26.169,26.161,26.168,0.6060000061988831],[1742353200000,26.169,26.177,26.169,26.175,0.989799976348877],[1742353260000,26.174,26.177,26.167,26.169,0.8686000108718872],[1742353320000,26.17,26.171,26.158,26.162,0.8483999967575073],[1742353380000,26.161,26.164,26.157,26.164,0.7675999999046326],[1742353440000,26.16,26.163,26.148,26.153,0.5857999920845032],[1742353500000,26.15,26.161,26.15,26.159,0.5857999920845032],[1742353560000,26.158,26.17,26.155,26.166,0.5049999952316284],[1742353620000,26.167,26.175,26.165,26.171,0.5655999779701233],[1742353680000,26.172,26.175,26.171,26.172,0.6060000061988831],[1742353740000,26.171,26.171,26.163,26.169,0.40400001406669617],[1742353800000,26.171,26.173,26.168,26.173,0.3434000015258789],[1742353860000,26.173,26.173,26.165,26.17,0.6060000061988831],[1742353920000,26.169,26.177,26.168,26.176,0.5252000093460083],[1742353980000,26.179,26.183,26.171,26.175,0.5252000093460083],[1742354040000,26.173,26.175,26.17,26.171,0.6262000203132629],[1742354100000,26.169,26.169,26.159,26.165,0.45579999685287476],[1742354160000,26.162,26.166,26.154,26.157,0.5152999758720398],[1742354220000,26.159,26.175,26.158,26.169,0.5263000130653381],[1742354280000,26.172,26.181,26.168,26.174,0.5827999711036682],[1742354340000,26.173,26.181,26.173,26.176,0.2483000010251999],[1742354400000,26.176,26.181,26.169,26.173,0.8501999974250793],[1742354460000,26.172,26.18,26.168,26.17,0.7566999793052673],[1742354520000,26.169,26.176,26.168,26.172,0.4438000023365021],[1742354580000,26.172,26.173,26.167,26.172,0.4641999900341034],[1742354640000,26.171,26.176,26.168,26.172,0.46540001034736633],[1742354700000,26.168,26.172,26.165,26.166,0.5397999882698059],[1742354760000,26.17,26.17,26.155,26.159,0.49390000104904175],[1742354820000,26.162,26.175,26.158,26.175,0.32659998536109924],[1742354880000,26.171,26.176,26.164,26.168,0.5424000024795532],[1742354940000,26.166,26.167,26.159,26.16,0.8913000226020813],[1742355000000,26.161,26.161,26.155,26.156,0.32100000977516174],[1742355060000,26.157,26.163,26.156,26.161,0.43860000371932983],[1742355120000,26.162,26.167,26.162,26.166,0.21040000021457672],[1742355180000,26.165,26.172,26.164,26.166,0.26579999923706055],[1742355240000,26.165,26.168,26.162,26.165,0.37369999289512634],[1742355300000,26.169,26.169,26.163,26.167,0.28600001335144043],[1742355360000,26.168,26.175,26.167,26.171,0.23479999601840973],[1742355420000,26.17,26.173,26.166,26.173,0.2563000023365021],[1742355480000,26.174,26.174,26.16,26.164,0.2159000039100647],[1742355540000,26.164,26.168,26.16,26.166,0.34940001368522644],[1742355600000,26.163,26.167,26.162,26.166,0.5034000277519226],[1742355660000,26.165,26.169,26.164,26.167,0.2037999927997589],[1742355720000,26.167,26.173,26.165,26.172,0.19429999589920044],[1742355780000,26.172,26.177,26.168,26.169,0.2321999967098236],[1742355840000,26.17,26.175,26.162,26.167,0.29420000314712524],[1742355900000,26.165,26.172,26.163,26.169,0.49810001254081726],[1742355960000,26.172,26.183,26.172,26.179,0.21860000491142273],[1742356020000,26.179,26.183,26.171,26.18,0.14569999277591705],[1742356080000,26.179,26.183,26.178,26.18,0.3653999865055084],[1742356140000,26.18,26.18,26.178,26.178,0.4440999925136566],[1742356200000,26.175,26.185,26.175,26.182,0.3452000021934509],[1742356260000,26.184,26.186,26.18,26.18,0.5163000226020813],[1742356320000,26.184,26.186,26.18,26.185,0.6919000148773193],[1742356380000,26.185,26.194,26.184,26.188,0.3709999918937683],[1742356440000,26.187,26.192,26.187,26.187,0.6703000068664551],[1742356500000,26.19,26.196,26.19,26.196,0.7605000138282776],[1742356560000,26.195,26.207,26.194,26.196,0.8051000237464905],[1742356620000,26.195,26.199,26.189,26.193,0.8119000196456909],[1742356680000,26.194,26.195,26.186,26.189,0.6715999841690063],[1742356740000,26.188,26.192,26.182,26.183,0.8848000168800354],[1742356800000,26.18,26.181,26.167,26.17,0.7717000246047974],[1742356860000,26.167,26.17,26.154,26.157,0.8065000176429749],[1742356920000,26.16,26.161,26.154,26.157,0.5814999938011169],[1742356980000,26.153,26.158,26.15,26.154,0.30880001187324524],[1742357040000,26.155,26.159,26.154,26.157,0.12950000166893005],[1742357100000,26.152,26.156,26.145,26.15,0.6473000049591064],[1742357160000,26.148,26.151,26.144,26.149,0.7480000257492065],[1742357220000,26.15,26.15,26.147,26.148,0.5537999868392944],[1742357280000,26.148,26.148,26.135,26.141,0.4230000078678131],[1742357340000,26.137,26.148,26.137,26.146,0.8179000020027161],[1742357400000,26.144,26.146,26.141,26.146,0.7102000117301941],[1742357460000,26.146,26.146,26.143,26.146,0.5637000203132629],[1742357520000,26.147,26.154,26.144,26.153,0.7972999811172485],[1742357580000,26.154,26.162,26.151,26.158,0.7473999857902527],[1742357640000,26.154,26.156,26.147,26.147,0.6060000061988831],[1742357700000,26.148,26.15,26.141,26.142,0.5091000199317932],[1742357760000,26.141,26.143,26.136,26.142,0.30709999799728394],[1742357820000,26.146,26.146,26.141,26.144,0.3465999960899353],[1742357880000,26.143,26.151,26.143,26.151,0.22220000624656677],[1742357940000,26.153,26.159,26.153,26.156,0.3837999999523163],[1742358000000,26.157,26.157,26.153,26.155,0.3837999999523163],[1742358060000,26.154,26.16,26.153,26.159,0.36899998784065247],[1742358120000,26.158,26.163,26.157,26.163,0.26260000467300415],[1742358180000,26.164,26.164,26.158,26.159,0.42419999837875366],[1742358240000,26.159,26.16,26.152,26.154,0.5306000113487244],[1742358300000,26.152,26.156,26.152,26.156,0.12120000272989273],[1742358360000,26.155,26.162,26.153,26.16,0.26260000467300415],[1742358420000,26.16,26.16,26.151,26.153,0.30300000309944153],[1742358480000,26.151,26.152,26.143,26.143,0.40400001406669617],[1742358540000,26.146,26.149,26.145,26.146,0.1615999937057495],[1742358600000,26.145,26.149,26.145,26.149,0.26260000467300415],[1742358660000,26.147,26.148,26.147,26.147,0.14579999446868896],[1742358720000,26.145,26.148,26.143,26.147,0.5390999913215637],[1742358780000,26.144,26.146,26.143,26.145,0.19949999451637268],[1742358840000,26.145,26.146,26.137,26.14,0.18719999492168427],[1742358900000,26.14,26.146,26.138,26.146,0.4296000003814697],[1742358960000,26.146,26.151,26.146,26.15,0.28279998898506165],[1742359020000,26.149,26.151,26.144,26.144,0.6517999768257141],[1742359080000,26.144,26.148,26.143,26.143,0.40400001406669617],[1742359140000,26.144,26.146,26.137,26.137,0.46459999680519104],[1742359200000,26.138,26.139,26.133,26.134,0.5049999952316284],[1742359260000,26.134,26.139,26.133,26.135,0.5252000093460083],[1742359320000,26.137,26.14,26.136,26.138,0.28279998898506165],[1742359380000,26.137,26.145,26.137,26.142,0.1657000035047531],[1742359440000,26.145,26.146,26.141,26.144,0.1817999929189682],[1742359500000,26.141,26.145,26.139,26.139,0.3635999858379364],[1742359560000,26.139,26.142,26.139,26.141,0.1817999929189682],[1742359620000,26.139,26.145,26.139,26.142,0.6060000061988831],[1742359680000,26.146,26.153,26.144,26.151,0.44440001249313354],[1742359740000,26.152,26.153,26.149,26.153,0.40400001406669617],[1742359800000,26.154,26.161,26.152,26.161,0.3837999999523163],[1742359860000,26.159,26.164,26.157,26.161,0.3635999858379364],[1742359920000,26.161,26.161,26.158,26.16,0.323199987411499],[1742359980000,26.158,26.161,26.156,26.158,0.5454000234603882],[1742360040000,26.158,26.164,26.157,26.164,0.12120000272989273],[1742360100000,26.161,26.161,26.151,26.154,0.5655999779701233],[1742360160000,26.158,26.163,26.155,26.156,0.7070000171661377],[1742360220000,26.157,26.163,26.156,26.161,0.989799976348877],[1742360280000,26.161,26.17,26.159,26.17,1.0099999904632568],[1742360340000,26.169,26.173,26.166,26.171,0.953499972820282],[1742360400000,26.17,26.178,26.169,26.176,0.9185000061988831],[1742360460000,26.175,26.187,26.175,26.184,1.0302000045776367],[1742360520000,26.183,26.186,26.181,26.186,0.7878000140190125],[1742360580000,26.185,26.189,26.185,26.186,0.46459999680519104],[1742360640000,26.186,26.189,26.182,26.183,0.6060000061988831],[1742360700000,26.181,26.19,26.179,26.189,0.7878000140190125],[1742360760000,26.187,26.189,26.184,26.187,0.42419999837875366],[1742360820000,26.187,26.188,26.185,26.187,0.5454000234603882],[1742360880000,26.186,26.201,26.186,26.2,1.3171000480651855],[1742360940000,26.198,26.208,26.193,26.204,0.7878000140190125],[1742361000000,26.204,26.208,26.201,26.206,0.38920000195503235],[1742361060000,26.206,26.221,26.206,26.219,0.7675999999046326],[1742361120000,26.219,26.232,26.219,26.228,1.232200026512146],[1742361180000,26.227,26.228,26.215,26.218,1.038699984550476],[1742361240000,26.218,26.221,26.213,26.213,0.7084000110626221],[1742361300000,26.21,26.215,26.207,26.213,0.8323000073432922],[1742361360000,26.214,26.226,26.208,26.223,0.9333000183105469],[1742361420000,26.221,26.223,26.214,26.214,0.5655999779701233],[1742361480000,26.215,26.219,26.213,26.213,0.6060000061988831],[1742361540000,26.215,26.219,26.213,26.216,0.8605999946594238],[1742361600000,26.214,26.223,26.211,26.218,0.7192999720573425],[1742361660000,26.219,26.223,26.21,26.211,0.7958999872207642],[1742361720000,26.209,26.213,26.201,26.208,1.5017999410629272],[1742361780000,26.208,26.21,26.2,26.206,1.148800015449524],[1742361840000,26.207,26.214,26.207,26.213,1.0908000469207764],[1742361900000,26.211,26.215,26.208,26.208,0.8808000087738037],[1742361960000,26.209,26.216,26.209,26.212,1.1190999746322632],[1742362020000,26.209,26.22,26.209,26.218,0.7070000171661377],[1742362080000,26.218,26.219,26.21,26.212,1.6444000005722046],[1742362140000,26.212,26.216,26.21,26.211,0.8743000030517578],[1742362200000,26.21,26.221,26.197,26.213,2.4100000858306885],[1742362260000,26.214,26.221,26.21,26.213,1.4603999853134155],[1742362320000,26.214,26.218,26.207,26.215,1.1612000465393066],[1742362380000,26.215,26.224,26.215,26.221,0.8686000108718872],[1742362440000,26.219,26.235,26.219,26.227,1.368299961090088],[1742362500000,26.228,26.241,26.225,26.231,2.2053000926971436],[1742362560000,26.226,26.239,26.218,26.235,2.149899959564209],[1742362620000,26.237,26.247,26.229,26.232,2.1879000663757324],[1742362680000,26.233,26.242,26.22,26.222,2.2446000576019287],[1742362740000,26.22,26.226,26.208,26.212,1.4581999778747559],[1742362800000,26.213,26.213,26.196,26.202,1.371999979019165],[1742362860000,26.203,26.206,26.178,26.181,1.5851000547409058],[1742362920000,26.181,26.202,26.179,26.202,2.470400094985962],[1742362980000,26.201,26.208,26.193,26.193,1.5958000421524048],[1742363040000,26.193,26.197,26.186,26.191,1.4485000371932983],[1742363100000,26.192,26.206,26.191,26.203,1.3903000354766846],[1742363160000,26.205,26.215,26.197,26.214,1.323799967765808],[1742363220000,26.212,26.213,26.202,26.203,1.2726000547409058],[1742363280000,26.203,26.211,26.199,26.21,1.24590003490448],[1742363340000,26.21,26.217,26.206,26.216,1.4155999422073364],[1742363400000,26.215,26.223,26.214,26.219,0.9089999794960022],[1742363460000,26.222,26.222,26.209,26.216,1.0759999752044678],[1742363520000,26.217,26.224,26.214,26.223,0.7271999716758728],[1742363580000,26.226,26.23,26.22,26.223,1.3736000061035156],[1742363640000,26.221,26.235,26.221,26.23,1.4947999715805054],[1742363700000,26.232,26.242,26.224,26.227,2.1250998973846436],[1742363760000,26.228,26.238,26.226,26.233,1.8624999523162842],[1742363820000,26.231,26.243,26.229,26.235,2.2018001079559326],[1742363880000,26.236,26.24,26.228,26.237,1.5879000425338745],[1742363940000,26.235,26.238,26.223,26.233,1.667199969291687],[1742364000000,26.232,26.236,26.204,26.21,2.0657999515533447],[1742364060000,26.211,26.216,26.204,26.207,1.312999963760376],[1742364120000,26.208,26.212,26.201,26.204,1.1715999841690063],[1742364180000,26.204,26.206,26.191,26.201,1.1917999982833862],[1742364240000,26.201,26.208,26.195,26.197,1.520400047302246],[1742364300000,26.197,26.212,26.193,26.208,1.7170000076293945],[1742364360000,26.208,26.21,26.205,26.206,0.8281999826431274],[1742364420000,26.21,26.223,26.205,26.219,1.0706000328063965],[1742364480000,26.22,26.22,26.207,26.209,1.0706000328063965],[1742364540000,26.21,26.212,26.204,26.209,1.478700041770935],[1742364600000,26.207,26.21,26.192,26.201,1.1917999982833862],[1742364660000,26.198,26.2,26.183,26.19,1.2484999895095825],[1742364720000,26.192,26.193,26.176,26.178,1.7603000402450562],[1742364780000,26.181,26.181,26.168,26.176,2.0190999507904053],[1742364840000,26.173,26.19,26.173,26.189,1.9436999559402466],[1742364900000,26.187,26.202,26.178,26.199,1.7426999807357788],[1742364960000,26.199,26.204,26.182,26.185,1.4537999629974365],[1742365020000,26.185,26.186,26.17,26.177,1.2811000347137451],[1742365080000,26.178,26.186,26.174,26.186,1.083400011062622],[1742365140000,26.185,26.187,26.176,26.177,1.2381999492645264],[1742365200000,26.174,26.186,26.15,26.155,2.1029999256134033],[1742365260000,26.154,26.168,26.151,26.165,1.8222999572753906],[1742365320000,26.166,26.197,26.162,26.191,1.5611000061035156],[1742365380000,26.194,26.194,26.181,26.187,1.312999963760376],[1742365440000,26.188,26.188,26.175,26.18,1.3494999408721924],[1742365500000,26.181,26.182,26.173,26.179,1.4193999767303467],[1742365560000,26.179,26.186,26.176,26.185,0.866100013256073],[1742365620000,26.183,26.189,26.18,26.18,1.0759999752044678],[1742365680000,26.179,26.179,26.171,26.174,1.1744999885559082],[1742365740000,26.175,26.194,26.172,26.192,1.003600001335144],[1742365800000,26.192,26.193,26.172,26.179,2.015000104904175],[1742365860000,26.178,26.178,26.171,26.174,1.0302000045776367],[1742365920000,26.171,26.18,26.17,26.178,1.4383000135421753],[1742365980000,26.178,26.181,26.172,26.178,1.4625999927520752],[1742366040000,26.179,26.184,26.175,26.179,1.3331999778747559],[1742366100000,26.181,26.194,26.179,26.193,1.3736000061035156],[1742366160000,26.193,26.199,26.19,26.197,1.636199951171875],[1742366220000,26.195,26.195,26.177,26.177,1.4602999687194824],[1742366280000,26.177,26.182,26.173,26.182,1.4577000141143799],[1742366340000,26.183,26.191,26.18,26.189,1.520799994468689],[1742366400000,26.188,26.191,26.182,26.182,1.4128999710083008],[1742366460000,26.177,26.181,26.17,26.176,1.3222999572753906],[1742366520000,26.178,26.188,26.177,26.186,1.590399980545044],[1742366580000,26.186,26.196,26.183,26.195,1.4716999530792236],[1742366640000,26.195,26.207,26.195,26.201,1.1490999460220337],[1742366700000,26.203,26.213,26.201,26.212,1.7930999994277954],[1742366760000,26.212,26.212,26.2,26.206,1.7050000429153442],[1742366820000,26.206,26.212,26.194,26.194,1.6403000354766846],[1742366880000,26.195,26.196,26.179,26.191,1.559499979019165],[1742366940000,26.185,26.194,26.185,26.189,1.641800045967102],[1742367000000,26.189,26.193,26.187,26.192,1.1654000282287598],[1742367060000,26.192,26.197,26.19,26.196,1.225000023841858],[1742367120000,26.197,26.198,26.185,26.19,1.2835999727249146],[1742367180000,26.188,26.198,26.188,26.191,1.329300045967102],[1742367240000,26.192,26.197,26.189,26.195,1.4019999504089355],[1742367300000,26.194,26.194,26.177,26.18,1.2302000522613525],[1742367360000,26.177,26.186,26.172,26.184,1.4093999862670898],[1742367420000,26.183,26.185,26.175,26.177,1.5893000364303589],[1742367480000,26.177,26.178,26.17,26.172,1.6129000186920166],[1742367540000,26.17,26.173,26.161,26.168,2.2018001079559326],[1742367600000,26.168,26.172,26.161,26.164,1.9594000577926636],[1742367660000,26.165,26.173,26.162,26.168,1.6861000061035156],[1742367720000,26.167,26.169,26.159,26.163,1.8588999509811401],[1742367780000,26.161,26.168,26.154,26.159,1.8372999429702759],[1742367840000,26.16,26.162,26.147,26.153,1.9105000495910645],[1742367900000,26.153,26.154,26.148,26.153,0.9347000122070312],[1742367960000,26.147,26.149,26.137,26.142,1.9117000102996826],[1742368020000,26.145,26.158,26.138,26.149,1.8624999523162842],[1742368080000,26.15,26.157,26.148,26.156,1.2969000339508057],[1742368140000,26.156,26.161,26.153,26.158,1.6967999935150146],[1742368200000,26.159,26.192,26.152,26.185,1.7668999433517456],[1742368260000,26.184,26.184,26.172,26.172,0.9616000056266785],[1742368320000,26.174,26.181,26.172,26.174,0.9495000243186951],[1742368380000,26.176,26.181,26.161,26.164,1.6970000267028809],[1742368440000,26.164,26.164,26.153,26.155,1.9594000577926636],[1742368500000,26.155,26.162,26.146,26.148,1.9997999668121338],[1742368560000,26.149,26.163,26.149,26.159,1.7977999448776245],[1742368620000,26.16,26.161,26.152,26.153,1.1311999559402466],[1742368680000,26.155,26.165,26.154,26.158,1.559499979019165],[1742368740000,26.158,26.159,26.145,26.147,1.2726000547409058],[1742368800000,26.149,26.154,26.141,26.145,1.7574000358581543],[1742368860000,26.147,26.156,26.141,26.154,1.7008999586105347],[1742368920000,26.156,26.156,26.133,26.137,1.5002000331878662],[1742368980000,26.136,26.148,26.135,26.145,1.2604999542236328],[1742369040000,26.146,26.147,26.139,26.147,0.9495000243186951],[1742369100000,26.146,26.16,26.143,26.159,1.5351999998092651],[1742369160000,26.159,26.17,26.159,26.168,1.583799958229065],[1742369220000,26.17,26.173,26.167,26.173,1.2120000123977661],[1742369280000,26.172,26.181,26.169,26.169,1.8423000574111938],[1742369340000,26.171,26.177,26.165,26.167,1.3736000061035156],[1742369400000,26.167,26.178,26.166,26.171,1.905900001525879],[1742369460000,26.175,26.179,26.168,26.17,1.569000005722046],[1742369520000,26.172,26.195,26.17,26.194,1.5153000354766846],[1742369580000,26.193,26.194,26.181,26.19,1.1557999849319458],[1742369640000,26.19,26.192,26.169,26.173,1.881500005722046],[1742369700000,26.173,26.184,26.171,26.18,1.7180999517440796],[1742369760000,26.182,26.182,26.166,26.17,2.0771000385284424],[1742369820000,26.17,26.18,26.164,26.169,3.1903998851776123],[1742369880000,26.166,26.175,26.165,26.166,2.153599977493286],[1742369940000,26.168,26.168,26.15,26.156,2.3598999977111816],[1742370000000,26.155,26.165,26.153,26.161,2.2304000854492188],[1742370060000,26.157,26.161,26.151,26.155,1.9089000225067139],[1742370120000,26.155,26.161,26.145,26.161,1.495300054550171],[1742370180000,26.16,26.162,26.144,26.159,2.271899938583374],[1742370240000,26.158,26.158,26.142,26.152,1.5161999464035034],[1742370300000,26.149,26.15,26.131,26.134,2.5034000873565674],[1742370360000,26.135,26.139,26.129,26.136,1.9239000082015991],[1742370420000,26.136,26.14,26.112,26.126,2.128700017929077],[1742370480000,26.127,26.136,26.12,26.133,2.8482000827789307],[1742370540000,26.132,26.138,26.118,26.122,2.100800037384033],[1742370600000,26.122,26.124,26.107,26.11,2.4038000106811523],[1742370660000,26.109,26.11,26.102,26.109,1.6563999652862549],[1742370720000,26.106,26.125,26.106,26.121,2.161400079727173],[1742370780000,26.121,26.124,26.106,26.113,1.878600001335144],[1742370840000,26.113,26.116,26.108,26.112,1.8583999872207642],[1742370900000,26.115,26.121,26.107,26.109,1.479599952697754],[1742370960000,26.108,26.113,26.102,26.108,2.103600025177002],[1742371020000,26.106,26.112,26.1,26.101,3.032900094985962],[1742371080000,26.102,26.105,26.076,26.088,2.177299976348877],[1742371140000,26.09,26.09,26.07,26.074,2.439300060272217],[1742371200000,26.079,26.089,26.061,26.085,3.944700002670288],[1742371260000,26.087,26.106,26.083,26.084,2.9245998859405518],[1742371320000,26.081,26.1,26.073,26.086,3.209399938583374],[1742371380000,26.083,26.105,26.081,26.105,1.9574999809265137],[1742371440000,26.103,26.107,26.083,26.09,3.1802499294281006],[1742371500000,26.093,26.096,26.079,26.089,2.210050106048584],[1742371560000,26.087,26.097,26.077,26.082,1.9567500352859497],[1742371620000,26.083,26.091,26.079,26.086,1.188099980354309],[1742371680000,26.082,26.091,26.066,26.07,1.6238000392913818],[1742371740000,26.074,26.082,26.061,26.064,1.791200041770935],[1742371800000,26.062,26.067,26.04,26.043,1.0687999725341797],[1742371860000,26.042,26.066,26.042,26.057,1.2833000421524048],[1742371920000,26.055,26.063,26.047,26.061,2.036900043487549],[1742371980000,26.062,26.063,26.049,26.059,1.113700032234192],[1742372040000,26.06,26.065,26.053,26.057,1.761299967765808],[1742372100000,26.058,26.063,26.051,26.056,1.5928000211715698],[1742372160000,26.054,26.062,26.05,26.056,1.0332000255584717],[1742372220000,26.056,26.069,26.053,26.068,1.1438000202178955],[1742372280000,26.062,26.074,26.056,26.058,1.0514999628067017],[1742372340000,26.062,26.067,26.055,26.065,2.175600051879883],[1742372400000,26.059,26.076,26.058,26.058,1.7720999717712402],[1742372460000,26.059,26.063,26.055,26.061,1.4783999919891357],[1742372520000,26.061,26.068,26.059,26.062,2.091399908065796],[1742372580000,26.061,26.086,26.061,26.08,2.273400068283081],[1742372640000,26.081,26.081,26.064,26.065,2.025599956512451],[1742372700000,26.064,26.073,26.064,26.067,1.5784000158309937],[1742372760000,26.067,26.068,26.059,26.06,1.5740000009536743],[1742372820000,26.062,26.07,26.059,26.067,1.7181999683380127],[1742372880000,26.065,26.078,26.064,26.076,1.5011999607086182],[1742372940000,26.074,26.077,26.056,26.061,1.723099946975708],[1742373000000,26.061,26.065,26.048,26.051,1.1023999452590942],[1742373060000,26.055,26.058,26.049,26.056,0.3912999927997589],[1742373120000,26.052,26.059,26.049,26.053,0.7135999798774719],[1742373180000,26.053,26.057,26.038,26.038,0.6308000087738037],[1742373240000,26.037,26.044,26.037,26.039,0.8817999958992004],[1742373300000,26.042,26.045,26.027,26.03,0.720300018787384],[1742373360000,26.026,26.031,26.01,26.013,1.1304999589920044],[1742373420000,26.011,26.018,26.004,26.006,0.715499997138977],[1742373480000,26.005,26.007,25.958,25.959,1.3276000022888184],[1742373540000,25.957,25.969,25.947,25.969,1.8580000400543213],[1742373600000,25.969,25.979,25.966,25.966,1.1038000583648682],[1742373660000,25.964,25.966,25.951,25.954,2.065200090408325],[1742373720000,25.953,25.959,25.946,25.953,0.9789000153541565],[1742373780000,25.952,25.961,25.933,25.933,1.1166000366210938],[1742373840000,25.935,25.955,25.933,25.951,1.0720000267028809],[1742373900000,25.953,25.961,25.951,25.955,0.8809999823570251],[1742373960000,25.955,25.994,25.955,25.982,1.3899999856948853],[1742374020000,25.985,25.987,25.976,25.981,0.4674000144004822],[1742374080000,25.979,25.984,25.966,25.971,0.8500000238418579],[1742374140000,25.971,25.978,25.964,25.97,0.8274999856948853],[1742374200000,25.971,25.978,25.957,25.969,0.8414999842643738],[1742374260000,25.971,25.973,25.959,25.964,0.925599992275238],[1742374320000,25.961,25.972,25.954,25.96,0.6754000186920166],[1742374380000,25.955,25.968,25.952,25.968,0.724399983882904],[1742374440000,25.968,25.983,25.96,25.971,1.6028000116348267],[1742374500000,25.973,25.994,25.969,25.991,1.8629000186920166],[1742374560000,25.99,25.991,25.973,25.978,1.4693000316619873],[1742374620000,25.978,25.98,25.964,25.98,1.7122999429702759],[1742374680000,25.979,25.984,25.965,25.974,2.044800043106079],[1742374740000,25.976,25.979,25.954,25.956,3.200700044631958],[1742374800000,25.955,25.98,25.946,25.971,2.8952999114990234],[1742374860000,25.971,25.984,25.965,25.966,2.3020999431610107],[1742374920000,25.968,25.993,25.966,25.989,1.7488000392913818],[1742374980000,25.991,26.01,25.982,25.999,2.111299991607666],[1742375040000,26.004,26.011,25.976,25.977,2.462399959564209],[1742375100000,25.978,25.991,25.969,25.983,2.412600040435791],[1742375160000,25.983,26.005,25.983,26,1.7655999660491943],[1742375220000,25.999,26.018,25.997,26.008,1.5259000062942505],[1742375280000,26.006,26.022,26.003,26.012,1.5300999879837036],[1742375340000,26.014,26.014,25.986,25.99,0.8989999890327454],[1742375400000,25.99,25.996,25.971,25.976,0.5907999873161316],[1742375460000,25.976,25.987,25.962,25.964,1.038699984550476],[1742375520000,25.962,25.966,25.952,25.956,1.1799999475479126],[1742375580000,25.957,25.969,25.954,25.959,1.4600000381469727],[1742375640000,25.958,25.958,25.941,25.941,0.921999990940094],[1742375700000,25.943,25.947,25.928,25.928,0.946399986743927],[1742375760000,25.929,25.934,25.906,25.925,0.9280999898910522],[1742375820000,25.925,25.942,25.915,25.935,1.829300045967102],[1742375880000,25.926,25.937,25.911,25.926,1.2906999588012695],[1742375940000,25.917,25.958,25.917,25.957,1.9730000495910645],[1742376000000,25.954,25.966,25.94,25.965,2.103100061416626],[1742376060000,25.964,25.964,25.939,25.939,1.7074999809265137],[1742376120000,25.939,25.954,25.938,25.953,1.0555000305175781],[1742376180000,25.956,25.961,25.939,25.946,1.5145000219345093],[1742376240000,25.945,25.966,25.943,25.96,1.7669999599456787],[1742376300000,25.963,25.972,25.948,25.962,5.125899791717529],[1742376360000,25.96,25.968,25.951,25.952,2.840100049972534],[1742376420000,25.957,25.958,25.937,25.94,3.022599935531616],[1742376480000,25.936,25.948,25.932,25.935,1.6060999631881714],[1742376540000,25.939,25.939,25.92,25.927,1.1801999807357788],[1742376600000,25.928,25.932,25.913,25.922,1.1526000499725342],[1742376660000,25.915,25.92,25.901,25.907,1.3630000352859497],[1742376720000,25.904,25.91,25.887,25.898,1.6998000144958496],[1742376780000,25.896,25.898,25.889,25.892,0.7778000235557556],[1742376840000,25.893,25.893,25.883,25.886,0.4392000138759613],[1742376900000,25.883,25.884,25.868,25.879,0.6485000252723694],[1742376960000,25.882,25.9,25.882,25.899,0.6328999996185303],[1742377020000,25.898,25.906,25.892,25.892,0.5875999927520752],[1742377080000,25.904,25.914,25.897,25.914,0.8528000116348267],[1742377140000,25.916,25.929,25.914,25.925,0.4643000066280365],[1742377200000,25.926,25.932,25.925,25.93,0.7067999839782715],[1742377260000,25.932,25.935,25.923,25.924,1.03410005569458],[1742377320000,25.923,25.939,25.923,25.932,0.9775000214576721],[1742377380000,25.936,25.947,25.932,25.935,0.9761999845504761],[1742377440000,25.933,25.95,25.931,25.943,0.8033000230789185],[1742377500000,25.944,25.944,25.93,25.931,0.9897000193595886],[1742377560000,25.945,25.947,25.926,25.942,0.7361999750137329],[1742377620000,25.943,25.949,25.935,25.949,0.2492000013589859],[1742377680000,25.945,25.948,25.93,25.948,1.069599986076355],[1742377740000,25.937,25.954,25.936,25.943,1.566499948501587],[1742377800000,25.945,25.948,25.936,25.942,0.7615000009536743],[1742377860000,25.936,25.946,25.933,25.943,2.3729000091552734],[1742377920000,25.947,25.955,25.937,25.953,0.8091999888420105],[1742377980000,25.942,25.952,25.94,25.95,0.734000027179718],[1742378040000,25.951,25.952,25.937,25.938,1.5479999780654907],[1742378100000,25.94,25.947,25.935,25.947,0.9825000166893005],[1742378160000,25.94,25.952,25.936,25.943,0.8086000084877014],[1742378220000,25.94,25.963,25.94,25.963,0.46399998664855957],[1742378280000,25.963,25.975,25.962,25.973,0.2551000118255615],[1742378340000,25.97,25.973,25.963,25.964,0.43540000915527344],[1742378400000,25.963,25.968,25.961,25.962,0.336899995803833],[1742378460000,25.96,25.971,25.958,25.964,0.39649999141693115],[1742378520000,25.961,25.962,25.952,25.957,0.6262000203132629],[1742378580000,25.955,25.961,25.952,25.956,0.7023000121116638],[1742378640000,25.95,25.959,25.947,25.956,0.5070000290870667],[1742378700000,25.955,25.969,25.948,25.956,0.6078000068664551],[1742378760000,25.955,25.962,25.953,25.96,0.7202000021934509],[1742378820000,25.962,25.964,25.957,25.962,0.3472999930381775],[1742378880000,25.96,25.972,25.96,25.972,0.3068999946117401],[1742378940000,25.964,25.965,25.959,25.961,0.3310999870300293],[1742379000000,25.959,25.97,25.959,25.965,0.4099000096321106],[1742379060000,25.968,25.972,25.958,25.959,0.5684999823570251],[1742379120000,25.96,25.961,25.944,25.947,0.6622999906539917],[1742379180000,25.948,25.955,25.947,25.955,0.5924000144004822],[1742379240000,25.956,25.963,25.949,25.958,0.5580999851226807],[1742379300000,25.958,25.963,25.957,25.963,0.5058000087738037],[1742379360000,25.966,25.991,25.962,25.987,0.4986000061035156],[1742379420000,25.988,25.997,25.984,25.997,0.6284000277519226],[1742379480000,25.994,26.004,25.989,26.004,1.3460999727249146],[1742379540000,26.004,26.014,26.003,26.006,0.9958999752998352],[1742379600000,26.015,26.015,26,26.013,0.8693000078201294],[1742379660000,26.005,26.014,26,26.008,0.7350999712944031],[1742379720000,26.008,26.014,26.001,26.014,0.6133999824523926],[1742379780000,26.009,26.012,26.001,26.009,0.7803999781608582],[1742379840000,26.006,26.02,26.002,26.009,0.8240000009536743],[1742379900000,26.01,26.022,26.01,26.018,0.4544000029563904],[1742379960000,26.011,26.02,26.005,26.005,0.6938999891281128],[1742380020000,26.007,26.015,26.005,26.015,0.6474000215530396],[1742380080000,26.018,26.03,26.01,26.025,0.8632000088691711],[1742380140000,26.026,26.032,26.025,26.032,0.47850000858306885],[1742380200000,26.032,26.04,26.022,26.023,2.0801000595092773],[1742380260000,26.024,26.044,26.024,26.043,1.4170000553131104],[1742380320000,26.042,26.067,26.038,26.059,1.6373000144958496],[1742380380000,26.06,26.068,26.053,26.055,1.2524000406265259],[1742380440000,26.062,26.067,26.043,26.05,1.680299997329712],[1742380500000,26.052,26.07,26.048,26.051,1.2460999488830566],[1742380560000,26.046,26.055,26.046,26.05,0.5357000231742859],[1742380620000,26.053,26.054,26.045,26.048,1.1055999994277954],[1742380680000,26.048,26.056,26.045,26.049,1.5288000106811523],[1742380740000,26.048,26.063,26.047,26.061,1.2884999513626099],[1742380800000,26.06,26.072,26.059,26.065,0.47350001335144043],[1742380860000,26.062,26.066,26.05,26.057,0.8669000267982483],[1742380920000,26.057,26.071,26.05,26.068,0.5910999774932861],[1742380980000,26.068,26.068,26.054,26.056,1.7863999605178833],[1742381040000,26.067,26.077,26.057,26.072,1.2019000053405762],[1742381100000,26.071,26.071,26.057,26.064,1.016700029373169],[1742381160000,26.064,26.064,26.049,26.054,2.0272998809814453],[1742381220000,26.059,26.063,26.052,26.062,1.6837999820709229],[1742381280000,26.059,26.071,26.059,26.067,1.6591999530792236],[1742381340000,26.07,26.08,26.06,26.078,1.0942000150680542],[1742381400000,26.067,26.083,26.064,26.083,0.7771999835968018],[1742381460000,26.084,26.087,26.068,26.079,0.43529999256134033],[1742381520000,26.079,26.082,26.061,26.08,1.0135999917984009],[1742381580000,26.071,26.076,26.058,26.063,1.6548999547958374],[1742381640000,26.063,26.065,26.057,26.057,0.9994000196456909],[1742381700000,26.06,26.062,26.042,26.043,1.2043999433517456],[1742381760000,26.041,26.053,26.041,26.048,0.7150999903678894],[1742381820000,26.05,26.064,26.05,26.062,0.4925999939441681],[1742381880000,26.05,26.069,26.048,26.058,0.5562000274658203],[1742381940000,26.062,26.073,26.059,26.059,0.7355999946594238],[1742382000000,26.058,26.063,26.049,26.059,0.8517000079154968],[1742382060000,26.053,26.053,26.045,26.052,0.5461999773979187],[1742382120000,26.049,26.066,26.049,26.063,0.8651999831199646],[1742382180000,26.063,26.064,26.054,26.06,0.2784000039100647],[1742382240000,26.06,26.065,26.053,26.065,0.6606000065803528],[1742382300000,26.066,26.069,26.061,26.069,0.2542000114917755],[1742382360000,26.069,26.075,26.058,26.059,0.5015000104904175],[1742382420000,26.059,26.066,26.054,26.065,1.6728999614715576],[1742382480000,26.068,26.071,26.066,26.067,0.5092999935150146],[1742382540000,26.067,26.072,26.067,26.07,0.3752000033855438],[1742382600000,26.07,26.077,26.07,26.077,0.4478999972343445],[1742382660000,26.077,26.082,26.075,26.079,0.46050000190734863],[1742382720000,26.08,26.091,26.079,26.09,0.3391000032424927],[1742382780000,26.092,26.098,26.088,26.094,0.4875999987125397],[1742382840000,26.093,26.103,26.093,26.099,0.8944000005722046],[1742382900000,26.102,26.103,26.096,26.098,0.2935999929904938],[1742382960000,26.099,26.1,26.091,26.1,1.7299000024795532],[1742383020000,26.098,26.106,26.098,26.106,0.4713999927043915],[1742383080000,26.106,26.114,26.104,26.114,0.37880000472068787],[1742383140000,26.115,26.123,26.113,26.122,0.4410000145435333],[1742383200000,26.122,26.129,26.118,26.118,0.7193999886512756],[1742383260000,26.116,26.117,26.105,26.107,0.5703999996185303],[1742383320000,26.108,26.111,26.106,26.107,0.3799999952316284],[1742383380000,26.107,26.121,26.105,26.114,0.48069998621940613],[1742383440000,26.113,26.118,26.11,26.112,0.7638999819755554],[1742383500000,26.113,26.116,26.11,26.112,0.6155999898910522],[1742383560000,26.111,26.116,26.11,26.116,0.301800012588501],[1742383620000,26.115,26.118,26.107,26.108,0.663100004196167],[1742383680000,26.109,26.116,26.109,26.114,0.4878999888896942],[1742383740000,26.114,26.12,26.114,26.119,0.6417999863624573],[1742383800000,26.12,26.124,26.11,26.111,0.7289999723434448],[1742383860000,26.113,26.113,26.1,26.101,0.414900004863739],[1742383920000,26.101,26.103,26.098,26.1,0.7257999777793884],[1742383980000,26.105,26.11,26.102,26.106,0.8263000249862671],[1742384040000,26.104,26.104,26.101,26.102,0.4812999963760376],[1742384100000,26.101,26.102,26.09,26.093,0.8554999828338623],[1742384160000,26.092,26.1,26.092,26.099,0.6930999755859375],[1742384220000,26.099,26.11,26.099,26.107,0.9539999961853027],[1742384280000,26.105,26.109,26.101,26.106,1.1547000408172607],[1742384340000,26.106,26.117,26.105,26.117,0.4194999933242798],[1742384400000,26.116,26.132,26.115,26.127,0.4578999876976013],[1742384460000,26.112,26.128,26.11,26.128,1.475600004196167],[1742384520000,26.127,26.133,26.115,26.122,1.7096999883651733],[1742384580000,26.12,26.13,26.11,26.111,1.4544999599456787],[1742384640000,26.114,26.124,26.11,26.115,0.7764999866485596],[1742384700000,26.116,26.122,26.104,26.113,1.0949000120162964],[1742384760000,26.114,26.119,26.102,26.119,0.9703999757766724],[1742384820000,26.12,26.122,26.113,26.12,0.9800999760627747],[1742384880000,26.122,26.123,26.107,26.116,0.8305000066757202],[1742384940000,26.115,26.126,26.113,26.123,0.3995000123977661],[1742385000000,26.114,26.127,26.105,26.105,1.1055999994277954],[1742385060000,26.105,26.113,26.099,26.103,0.6129999756813049],[1742385120000,26.104,26.105,26.095,26.097,1.0887000560760498],[1742385180000,26.101,26.106,26.096,26.098,0.9927999973297119],[1742385240000,26.097,26.108,26.096,26.1,0.8572999835014343],[1742385300000,26.099,26.107,26.097,26.1,1.201300024986267],[1742385360000,26.101,26.121,26.098,26.12,1.5990999937057495],[1742385420000,26.12,26.122,26.113,26.114,1.3519999980926514],[1742385480000,26.114,26.136,26.113,26.122,1.5460000038146973],[1742385540000,26.122,26.133,26.115,26.133,0.7436000108718872],[1742385600000,26.132,26.138,26.119,26.119,1.4332000017166138],[1742385660000,26.121,26.138,26.12,26.129,1.3525999784469604],[1742385720000,26.128,26.132,26.114,26.12,1.2160999774932861],[1742385780000,26.12,26.124,26.115,26.121,0.8686000108718872],[1742385840000,26.122,26.123,26.117,26.121,0.42829999327659607],[1742385900000,26.122,26.122,26.11,26.112,1.312999963760376],[1742385960000,26.113,26.124,26.113,26.12,0.993399977684021],[1742386020000,26.123,26.134,26.116,26.119,0.9032999873161316],[1742386080000,26.119,26.119,26.109,26.117,0.7297999858856201],[1742386140000,26.115,26.128,26.115,26.128,0.5562000274658203],[1742386200000,26.128,26.134,26.126,26.13,0.5548999905586243],[1742386260000,26.129,26.135,26.126,26.127,0.8281999826431274],[1742386320000,26.127,26.133,26.119,26.125,0.9211999773979187],[1742386380000,26.125,26.138,26.125,26.135,0.7110999822616577],[1742386440000,26.134,26.134,26.125,26.128,0.5024999976158142],[1742386500000,26.127,26.128,26.108,26.115,0.5837000012397766],[1742386560000,26.115,26.119,26.114,26.114,0.14020000398159027],[1742386620000,26.116,26.118,26.115,26.117,0.1671999990940094],[1742386680000,26.118,26.118,26.11,26.113,0.9377999901771545],[1742386740000,26.114,26.114,26.106,26.107,0.44780001044273376],[1742386800000,26.109,26.114,26.08,26.083,1.3062000274658203],[1742386860000,26.083,26.083,26.058,26.078,0.9071000218391418],[1742386920000,26.08,26.08,26.067,26.067,0.5432000160217285],[1742386980000,26.063,26.071,26.058,26.069,0.6104999780654907],[1742387040000,26.071,26.073,26.061,26.066,0.5338000059127808],[1742387100000,26.067,26.092,26.066,26.078,0.6240000128746033],[1742387160000,26.078,26.088,26.078,26.087,0.7639999985694885],[1742387220000,26.086,26.086,26.069,26.073,0.7526000142097473],[1742387280000,26.073,26.076,26.057,26.057,0.6830999851226807],[1742387340000,26.058,26.058,26.049,26.052,0.44600000977516174],[1742387400000,26.052,26.083,26.032,26.038,1.3111000061035156],[1742387460000,26.039,26.041,26.027,26.028,0.5651000142097473],[1742387520000,26.03,26.041,26.022,26.026,0.6190999746322632],[1742387580000,26.03,26.037,26.002,26.019,1.895300030708313],[1742387640000,26.016,26.052,26.01,26.052,0.8360000252723694],[1742387700000,26.055,26.059,26.031,26.051,0.8866999745368958],[1742387760000,26.05,26.054,26.042,26.046,0.8931999802589417],[1742387820000,26.047,26.058,26.044,26.052,1.0339000225067139],[1742387880000,26.05,26.057,26.043,26.049,0.9190999865531921],[1742387940000,26.048,26.049,26.039,26.045,0.9592000246047974],[1742388000000,26.045,26.046,26.022,26.03,1.0578999519348145],[1742388060000,26.026,26.035,26.021,26.026,0.717199981212616],[1742388120000,26.019,26.025,26.01,26.01,1.057800054550171],[1742388180000,26.013,26.017,26.003,26.007,0.8409000039100647],[1742388240000,26.009,26.023,26,26.023,1.5365999937057495],[1742388300000,26.014,26.036,26.012,26.035,1.4745999574661255],[1742388360000,26.037,26.052,26.032,26.051,1.6442999839782715],[1742388420000,26.05,26.062,26.044,26.055,1.656499981880188],[1742388480000,26.062,26.062,26.04,26.045,1.0302000045776367],[1742388540000,26.048,26.058,26.042,26.047,1.4543999433517456],[1742388600000,26.047,26.047,26.018,26.029,1.9124000072479248],[1742388660000,26.031,26.035,26.017,26.023,1.7793999910354614],[1742388720000,26.023,26.035,26.022,26.028,2.7551000118255615],[1742388780000,26.027,26.034,26.017,26.02,2.5952000617980957],[1742388840000,26.02,26.026,25.994,26.002,1.2588000297546387],[1742388900000,26.002,26.009,25.994,26.007,1.2633999586105347],[1742388960000,26.003,26.01,25.988,26.007,1.6256999969482422],[1742389020000,26.004,26.018,26.001,26.006,1.534999966621399],[1742389080000,26.002,26.024,26.001,26.011,0.9605000019073486],[1742389140000,26.03,26.038,26.019,26.025,1.6629999876022339],[1742389200000,26.026,26.034,25.997,26.026,3.201200008392334],[1742389260000,26.026,26.045,26.019,26.045,2.3578999042510986],[1742389320000,26.047,26.056,26.038,26.042,1.8787000179290771],[1742389380000,26.041,26.068,26.04,26.062,2.2151999473571777],[1742389440000,26.061,26.073,26.055,26.073,2.3879001140594482],[1742389500000,26.073,26.096,26.067,26.084,2.11299991607666],[1742389560000,26.086,26.102,26.085,26.099,1.38510000705719],[1742389620000,26.098,26.101,26.077,26.083,1.7670999765396118],[1742389680000,26.085,26.095,26.072,26.091,2.132200002670288],[1742389740000,26.09,26.091,26.068,26.091,2.0901999473571777],[1742389800000,26.09,26.092,26.076,26.078,1.8489999771118164],[1742389860000,26.077,26.087,26.063,26.063,1.6653000116348267],[1742389920000,26.066,26.079,26.061,26.069,1.381700038909912],[1742389980000,26.071,26.082,26.065,26.067,1.0835000276565552],[1742390040000,26.066,26.07,26.04,26.04,2.0903000831604004],[1742390100000,26.04,26.049,25.996,26.03,2.442199945449829],[1742390160000,26.035,26.06,26.031,26.052,2.6793999671936035],[1742390220000,26.049,26.067,26.046,26.048,2.125499963760376],[1742390280000,26.049,26.052,26.034,26.047,2.0555999279022217],[1742390340000,26.047,26.064,26.044,26.064,1.891800045967102],[1742390400000,26.063,26.082,26.055,26.06,2.155400037765503],[1742390460000,26.059,26.065,26.038,26.039,2.262500047683716],[1742390520000,26.042,26.048,26.032,26.044,2.294800043106079],[1742390580000,26.046,26.048,26.024,26.027,2.236999988555908],[1742390640000,26.028,26.033,26.006,26.014,2.183500051498413],[1742390700000,26.01,26.019,26.005,26.012,2.2923998832702637],[1742390760000,26.003,26.015,26.001,26.007,2.2160000801086426],[1742390820000,26.01,26.018,26,26.014,1.989300012588501],[1742390880000,26.014,26.017,26.005,26.01,1.7539000511169434],[1742390940000,26.008,26.019,26.003,26.007,1.9817500114440918],[1742391000000,26.003,26.02,25.995,26.005,3.154900074005127],[1742391060000,26.01,26.016,25.969,25.99,3.451900005340576],[1742391120000,25.985,25.99,25.957,25.977,3.640899896621704],[1742391180000,25.977,25.977,25.903,25.914,3.2421998977661133],[1742391240000,25.91,25.944,25.897,25.911,3.7520999908447266],[1742391300000,25.911,25.939,25.904,25.939,3.5734000205993652],[1742391360000,25.919,25.928,25.876,25.882,3.7179999351501465],[1742391420000,25.88,25.911,25.855,25.871,3.5662999153137207],[1742391480000,25.87,25.895,25.863,25.868,3.4637999534606934],[1742391540000,25.869,25.905,25.859,25.905,2.827199935913086],[1742391600000,25.908,25.939,25.894,25.912,3.761399984359741],[1742391660000,25.908,25.913,25.884,25.91,3.5067999362945557],[1742391720000,25.914,25.943,25.912,25.918,3.7739999294281006],[1742391780000,25.922,25.927,25.897,25.902,3.404099941253662],[1742391840000,25.897,25.912,25.892,25.898,2.822499990463257],[1742391900000,25.907,25.92,25.875,25.876,3.688499927520752],[1742391960000,25.882,25.899,25.868,25.88,4.040900230407715],[1742392020000,25.881,25.916,25.879,25.909,3.476599931716919],[1742392080000,25.912,25.94,25.912,25.922,2.4428000450134277],[1742392140000,25.924,25.958,25.923,25.952,2.289799928665161],[1742392200000,25.956,25.98,25.944,25.958,2.7248001098632812],[1742392260000,25.958,25.986,25.95,25.981,2.7887001037597656],[1742392320000,25.986,26.005,25.978,25.989,2.6709001064300537],[1742392380000,25.989,26.001,25.986,25.995,2.110100030899048],[1742392440000,25.992,26.002,25.964,25.964,2.9688000679016113],[1742392500000,25.968,25.968,25.928,25.944,2.2613000869750977],[1742392560000,25.941,25.966,25.941,25.957,2.112799882888794],[1742392620000,25.955,25.964,25.942,25.957,2.1775999069213867],[1742392680000,25.959,25.978,25.937,25.969,3.8106000423431396],[1742392740000,25.974,25.974,25.945,25.951,2.6559998989105225],[1742392800000,25.942,25.949,25.904,25.908,3.631999969482422],[1742392860000,25.905,25.92,25.88,25.919,2.4760000705718994],[1742392920000,25.918,25.925,25.894,25.901,2.1735999584198],[1742392980000,25.9,25.911,25.884,25.896,1.8726999759674072],[1742393040000,25.896,25.912,25.879,25.882,2.7901999950408936],[1742393100000,25.881,25.896,25.868,25.885,2.6470000743865967],[1742393160000,25.883,25.889,25.869,25.889,2.169600009918213],[1742393220000,25.888,25.888,25.85,25.854,2.187700033187866],[1742393280000,25.854,25.864,25.849,25.849,2.3675999641418457],[1742393340000,25.852,25.853,25.812,25.839,2.900399923324585],[1742393400000,25.838,25.875,25.835,25.867,2.897700071334839],[1742393460000,25.864,25.879,25.852,25.876,2.533799886703491],[1742393520000,25.88,25.88,25.86,25.869,1.8970999717712402],[1742393580000,25.871,25.882,25.841,25.847,2.482300043106079],[1742393640000,25.85,25.875,25.845,25.874,3.3852999210357666],[1742393700000,25.874,25.892,25.87,25.881,3.0218000411987305],[1742393760000,25.875,25.884,25.864,25.872,2.4679999351501465],[1742393820000,25.864,25.869,25.854,25.861,2.1895999908447266],[1742393880000,25.865,25.869,25.84,25.844,2.4170000553131104],[1742393940000,25.844,25.861,25.832,25.834,2.418800115585327],[1742394000000,25.84,25.869,25.835,25.851,2.5446999073028564],[1742394060000,25.847,25.856,25.84,25.846,2.1882998943328857],[1742394120000,25.846,25.856,25.788,25.807,3.021399974822998],[1742394180000,25.81,25.849,25.791,25.843,3.331199884414673],[1742394240000,25.839,25.853,25.834,25.848,1.6835999488830566],[1742394300000,25.852,25.855,25.822,25.842,3.3101999759674072],[1742394360000,25.837,25.852,25.825,25.83,2.783099889755249],[1742394420000,25.832,25.84,25.822,25.829,2.3893001079559326],[1742394480000,25.832,25.852,25.829,25.845,2.8115999698638916],[1742394540000,25.848,25.862,25.845,25.862,2.6338999271392822],[1742394600000,25.868,25.884,25.855,25.88,2.652600049972534],[1742394660000,25.879,25.893,25.87,25.882,3.360300064086914],[1742394720000,25.884,25.884,25.849,25.866,2.9402999877929688],[1742394780000,25.869,25.881,25.853,25.88,2.768199920654297],[1742394840000,25.882,25.895,25.87,25.885,2.6612000465393066],[1742394900000,25.893,25.9,25.872,25.889,2.1287999153137207],[1742394960000,25.886,25.901,25.882,25.894,2.2674999237060547],[1742395020000,25.895,25.913,25.885,25.902,1.8027000427246094],[1742395080000,25.903,25.917,25.897,25.904,1.7402000427246094],[1742395140000,25.898,25.907,25.894,25.901,1.6790000200271606],[1742395200000,25.899,25.912,25.888,25.894,1.6663999557495117],[1742395260000,25.893,25.906,25.881,25.881,2.0560998916625977],[1742395320000,25.887,25.894,25.872,25.892,1.9883999824523926],[1742395380000,25.893,25.893,25.861,25.865,1.9033000469207764],[1742395440000,25.862,25.872,25.851,25.859,2.3659000396728516],[1742395500000,25.865,25.869,25.85,25.856,2.350600004196167],[1742395560000,25.858,25.866,25.837,25.864,2.308799982070923],[1742395620000,25.862,25.867,25.833,25.84,2.719899892807007],[1742395680000,25.847,25.86,25.839,25.844,2.990600109100342],[1742395740000,25.841,25.853,25.837,25.842,2.61299991607666],[1742395800000,25.843,25.847,25.83,25.838,1.7383999824523926],[1742395860000,25.84,25.855,25.837,25.854,1.861299991607666],[1742395920000,25.846,25.856,25.841,25.855,3.3666000366210938],[1742395980000,25.854,25.858,25.841,25.847,1.8698999881744385],[1742396040000,25.845,25.86,25.84,25.849,2.0768001079559326],[1742396100000,25.849,25.853,25.83,25.836,3.354599952697754],[1742396160000,25.843,25.843,25.83,25.832,1.916700005531311],[1742396220000,25.831,25.838,25.817,25.829,2.2309000492095947],[1742396280000,25.823,25.835,25.819,25.828,2.9086999893188477],[1742396340000,25.831,25.843,25.823,25.839,2.6177000999450684],[1742396400000,25.838,25.851,25.821,25.844,2.6884000301361084],[1742396460000,25.837,25.872,25.835,25.856,3.27020001411438],[1742396520000,25.857,25.868,25.85,25.864,2.538100004196167],[1742396580000,25.866,25.881,25.85,25.877,2.064349889755249],[1742396640000,25.878,25.878,25.856,25.862,1.2424999475479126],[1742396700000,25.857,25.877,25.857,25.876,2.1695001125335693],[1742396760000,25.878,25.878,25.861,25.868,2.3118999004364014],[1742396820000,25.873,25.9,25.86,25.885,3.081399917602539],[1742396880000,25.885,25.899,25.884,25.895,2.7647500038146973],[1742396940000,25.894,25.906,25.882,25.897,4.072649955749512],[1742397000000,25.896,25.9,25.875,25.879,2.5634000301361084],[1742397060000,25.883,25.894,25.87,25.882,2.1201000213623047],[1742397120000,25.885,25.895,25.87,25.877,2.9098000526428223],[1742397180000,25.884,25.885,25.865,25.875,2.572499990463257],[1742397240000,25.875,25.878,25.864,25.872,2.6266000270843506],[1742397300000,25.87,25.888,25.861,25.861,2.9421000480651855],[1742397360000,25.862,25.872,25.855,25.867,2.468400001525879],[1742397420000,25.871,25.894,25.867,25.881,2.743799924850464],[1742397480000,25.883,25.893,25.872,25.873,3.0313000679016113],[1742397540000,25.873,25.879,25.86,25.877,2.692349910736084],[1742397600000,25.873,25.892,25.868,25.884,2.5394999980926514],[1742397660000,25.891,25.903,25.881,25.882,2.0266499519348145],[1742397720000,25.889,25.895,25.872,25.881,2.8573501110076904],[1742397780000,25.884,25.888,25.872,25.874,1.4953999519348145],[1742397840000,25.874,25.885,25.867,25.883,2.324199914932251],[1742397900000,25.876,25.893,25.868,25.88,1.697700023651123],[1742397960000,25.879,25.886,25.866,25.874,2.656399965286255],[1742398020000,25.875,25.877,25.86,25.872,2.4834001064300537],[1742398080000,25.871,25.872,25.85,25.871,2.911099910736084],[1742398140000,25.865,25.873,25.858,25.859,1.7192000150680542],[1742398200000,25.86,25.863,25.841,25.845,1.3514000177383423],[1742398260000,25.842,25.856,25.84,25.855,1.1603000164031982],[1742398320000,25.852,25.863,25.848,25.853,1.7913999557495117],[1742398380000,25.854,25.866,25.846,25.864,1.3533999919891357],[1742398440000,25.857,25.871,25.854,25.858,1.2828999757766724],[1742398500000,25.857,25.863,25.847,25.851,1.0497000217437744],[1742398560000,25.852,25.862,25.847,25.86,0.7103000283241272],[1742398620000,25.863,25.865,25.849,25.849,0.9176999926567078],[1742398680000,25.852,25.869,25.846,25.865,1.1655000448226929],[1742398740000,25.87,25.87,25.84,25.845,0.8691999912261963],[1742398800000,25.844,25.849,25.838,25.842,0.6642000079154968],[1742398860000,25.84,25.842,25.826,25.832,0.9039999842643738],[1742398920000,25.833,25.841,25.818,25.827,1.1441999673843384],[1742398980000,25.828,25.83,25.814,25.823,1.0676000118255615],[1742399040000,25.824,25.829,25.817,25.824,1.3285000324249268],[1742399100000,25.827,25.836,25.809,25.824,1.6992000341415405],[1742399160000,25.821,25.84,25.82,25.833,1.4823999404907227],[1742399220000,25.832,25.848,25.824,25.825,1.3983999490737915],[1742399280000,25.825,25.84,25.825,25.839,1.0404000282287598],[1742399340000,25.835,25.85,25.835,25.845,0.9988999962806702],[1742399400000,25.844,25.855,25.836,25.844,1.6404999494552612],[1742399460000,25.84,25.847,25.83,25.833,1.4594999551773071],[1742399520000,25.834,25.834,25.807,25.809,1.8042000532150269],[1742399580000,25.818,25.84,25.809,25.833,2.3452999591827393],[1742399640000,25.839,25.841,25.824,25.835,1.913699984550476],[1742399700000,25.837,25.837,25.811,25.822,1.541200041770935],[1742399760000,25.821,25.825,25.799,25.819,2.2093000411987305],[1742399820000,25.818,25.82,25.801,25.808,1.5642000436782837],[1742399880000,25.808,25.821,25.797,25.816,2.9728000164031982],[1742399940000,25.818,25.823,25.802,25.819,2.9839000701904297],[1742400000000,25.811,25.832,25.806,25.824,1.5956000089645386],[1742400060000,25.824,25.858,25.816,25.858,1.9768999814987183],[1742400120000,25.856,25.86,25.84,25.843,1.726699948310852],[1742400180000,25.846,25.854,25.837,25.849,1.4283000230789185],[1742400240000,25.847,25.858,25.839,25.857,1.5923999547958374],[1742400300000,25.858,25.858,25.845,25.858,0.8529000282287598],[1742400360000,25.856,25.87,25.851,25.864,0.6858000159263611],[1742400420000,25.866,25.869,25.854,25.857,1.2360999584197998],[1742400480000,25.857,25.864,25.852,25.86,0.9538000226020813],[1742400540000,25.861,25.865,25.852,25.855,0.9192000031471252],[1742400600000,25.858,25.859,25.843,25.843,0.8410000205039978],[1742400660000,25.844,25.853,25.842,25.847,0.7573000192642212],[1742400720000,25.853,25.866,25.847,25.856,1.1998000144958496],[1742400780000,25.857,25.86,25.841,25.848,1.0644999742507935],[1742400840000,25.848,25.852,25.836,25.843,0.9452999830245972],[1742400900000,25.842,25.852,25.839,25.848,0.8672000169754028],[1742400960000,25.847,25.854,25.841,25.852,0.7724999785423279],[1742401020000,25.849,25.873,25.848,25.867,1.5499000549316406],[1742401080000,25.866,25.88,25.865,25.875,0.7293000221252441],[1742401140000,25.878,25.883,25.874,25.877,1.0161999464035034],[1742401200000,25.876,25.885,25.869,25.881,0.765999972820282],[1742401260000,25.884,25.902,25.879,25.893,0.7915999889373779],[1742401320000,25.892,25.903,25.889,25.896,0.8783000111579895],[1742401380000,25.895,25.905,25.888,25.902,1.3327000141143799],[1742401440000,25.903,25.907,25.889,25.894,1.3858000040054321],[1742401500000,25.894,25.896,25.882,25.885,1.2954000234603882],[1742401560000,25.885,25.891,25.877,25.891,1.3079999685287476],[1742401620000,25.89,25.906,25.887,25.893,1.1490000486373901],[1742401680000,25.896,25.897,25.887,25.894,0.7709000110626221],[1742401740000,25.895,25.899,25.889,25.893,1.0489000082015991],[1742401800000,25.892,25.892,25.878,25.879,0.9538999795913696],[1742401860000,25.882,25.892,25.876,25.881,1.5616999864578247],[1742401920000,25.882,25.89,25.877,25.877,1.1783000230789185],[1742401980000,25.876,25.879,25.863,25.87,1.2516000270843506],[1742402040000,25.869,25.878,25.869,25.877,1.1704000234603882],[1742402100000,25.874,25.882,25.867,25.874,0.7483999729156494],[1742402160000,25.877,25.878,25.86,25.866,0.7361999750137329],[1742402220000,25.867,25.872,25.861,25.866,1.1236000061035156],[1742402280000,25.865,25.865,25.849,25.86,0.8561999797821045],[1742402340000,25.861,25.876,25.857,25.864,1.0592999458312988],[1742402400000,25.866,25.877,25.863,25.869,1.1620999574661255],[1742402460000,25.871,25.887,25.866,25.873,1.527500033378601],[1742402520000,25.871,25.881,25.866,25.874,1.1342999935150146],[1742402580000,25.873,25.878,25.866,25.869,0.9254999756813049],[1742402640000,25.873,25.874,25.862,25.871,0.7221999764442444],[1742402700000,25.87,25.879,25.867,25.873,0.8802000284194946],[1742402760000,25.875,25.877,25.872,25.874,0.5376999974250793],[1742402820000,25.874,25.877,25.867,25.867,0.694100022315979],[1742402880000,25.868,25.871,25.859,25.86,0.5593000054359436],[1742402940000,25.861,25.864,25.851,25.854,0.9161999821662903],[1742403000000,25.853,25.872,25.851,25.859,1.5946999788284302],[1742403060000,25.86,25.86,25.828,25.84,1.6057000160217285],[1742403120000,25.839,25.847,25.835,25.845,1.0436999797821045],[1742403180000,25.843,25.861,25.84,25.854,0.9302999973297119],[1742403240000,25.854,25.861,25.85,25.853,0.9505000114440918],[1742403300000,25.852,25.857,25.841,25.854,1.1243000030517578],[1742403360000,25.856,25.862,25.847,25.857,1.1998000144958496],[1742403420000,25.858,25.858,25.843,25.848,1.3522000312805176],[1742403480000,25.847,25.851,25.838,25.843,1.5536999702453613],[1742403540000,25.844,25.854,25.842,25.85,2.0736000537872314],[1742403600000,25.852,25.853,25.818,25.822,1.8447999954223633],[1742403660000,25.828,25.842,25.822,25.83,1.5343999862670898],[1742403720000,25.836,25.839,25.825,25.837,1.2711000442504883],[1742403780000,25.832,25.85,25.832,25.843,1.0061999559402466],[1742403840000,25.854,25.861,25.841,25.853,1.200700044631958],[1742403900000,25.862,25.862,25.831,25.834,1.704800009727478],[1742403960000,25.844,25.846,25.83,25.845,1.7910000085830688],[1742404020000,25.838,25.846,25.83,25.841,1.1239999532699585],[1742404080000,25.835,25.849,25.824,25.843,1.8809000253677368],[1742404140000,25.834,25.855,25.831,25.854,1.4817999601364136],[1742404200000,25.85,25.86,25.84,25.84,1.0825999975204468],[1742404260000,25.841,25.86,25.841,25.854,1.9738500118255615],[1742404320000,25.853,25.87,25.849,25.856,1.5368000268936157],[1742404380000,25.855,25.868,25.853,25.854,1.2031999826431274],[1742404440000,25.853,25.859,25.843,25.857,1.6514500379562378],[1742404500000,25.856,25.867,25.847,25.859,2.106100082397461],[1742404560000,25.86,25.879,25.859,25.872,1.1132999658584595],[1742404620000,25.871,25.883,25.868,25.879,1.4151999950408936],[1742404680000,25.881,25.884,25.868,25.868,1.1324000358581543],[1742404740000,25.87,25.884,25.868,25.876,0.9088000059127808],[1742404800000,25.877,25.886,25.869,25.881,1.159600019454956],[1742404860000,25.885,25.889,25.875,25.878,0.9247000217437744],[1742404920000,25.877,25.878,25.86,25.868,1.034999966621399],[1742404980000,25.865,25.882,25.865,25.877,1.0728000402450562],[1742405040000,25.88,25.894,25.872,25.89,1.3305000066757202],[1742405100000,25.889,25.901,25.883,25.889,0.9909999966621399],[1742405160000,25.887,25.901,25.883,25.897,1.135200023651123],[1742405220000,25.898,25.901,25.892,25.896,0.7001000046730042],[1742405280000,25.899,25.901,25.879,25.882,0.9843000173568726],[1742405340000,25.883,25.89,25.873,25.889,1.047700047492981],[1742405400000,25.888,25.899,25.885,25.893,0.982699990272522],[1742405460000,25.896,25.896,25.882,25.888,0.876800000667572],[1742405520000,25.885,25.888,25.878,25.88,0.7750999927520752],[1742405580000,25.878,25.888,25.874,25.878,0.4837999939918518],[1742405640000,25.881,25.881,25.869,25.871,0.3262999951839447],[1742405700000,25.872,25.879,25.866,25.869,0.8671000003814697],[1742405760000,25.868,25.872,25.863,25.867,0.41200000047683716],[1742405820000,25.866,25.871,25.857,25.864,1.0566999912261963],[1742405880000,25.863,25.87,25.845,25.853,1.1957000494003296],[1742405940000,25.847,25.859,25.844,25.85,0.7864999771118164],[1742406000000,25.85,25.858,25.846,25.856,0.7145000100135803],[1742406060000,25.855,25.858,25.849,25.851,0.5770999789237976],[1742406120000,25.852,25.856,25.843,25.852,1.034600019454956],[1742406180000,25.853,25.855,25.841,25.848,0.649399995803833],[1742406240000,25.847,25.849,25.832,25.838,1.0017000436782837],[1742406300000,25.836,25.842,25.832,25.839,0.7282999753952026],[1742406360000,25.836,25.838,25.821,25.824,0.8197000026702881],[1742406420000,25.821,25.824,25.815,25.823,0.857699990272522],[1742406480000,25.824,25.836,25.819,25.825,1.1556999683380127],[1742406540000,25.821,25.833,25.82,25.831,0.8116000294685364],[1742406600000,25.832,25.838,25.826,25.832,1.2587000131607056],[1742406660000,25.83,25.84,25.829,25.839,0.8953999876976013],[1742406720000,25.84,25.842,25.834,25.835,1.011199951171875],[1742406780000,25.837,25.837,25.825,25.829,1.3250999450683594],[1742406840000,25.83,25.841,25.827,25.839,1.3099000453948975],[1742406900000,25.842,25.846,25.828,25.83,1.5928000211715698],[1742406960000,25.828,25.831,25.819,25.821,0.838100016117096],[1742407020000,25.821,25.829,25.812,25.82,1.3904999494552612],[1742407080000,25.819,25.821,25.81,25.813,1.478700041770935],[1742407140000,25.811,25.826,25.806,25.813,1.815500020980835],[1742407200000,25.808,25.873,25.802,25.868,3.5004000663757324],[1742407260000,25.87,25.895,25.869,25.874,4.162600040435791],[1742407320000,25.875,25.908,25.873,25.905,3.544600009918213],[1742407380000,25.905,25.907,25.891,25.892,3.0583999156951904],[1742407440000,25.892,25.898,25.844,25.86,2.9802000522613525],[1742407500000,25.859,25.889,25.858,25.879,4.157400131225586],[1742407560000,25.88,25.891,25.86,25.864,3.787100076675415],[1742407620000,25.863,25.909,25.862,25.904,2.5905001163482666],[1742407680000,25.908,25.912,25.893,25.901,2.2023000717163086],[1742407740000,25.903,25.909,25.891,25.898,2.154900074005127],[1742407800000,25.902,25.923,25.897,25.907,2.446899890899658],[1742407860000,25.903,25.914,25.871,25.872,3.6735000610351562],[1742407920000,25.875,25.88,25.862,25.878,1.524999976158142],[1742407980000,25.885,25.919,25.882,25.896,1.5542999505996704],[1742408040000,25.897,25.906,25.894,25.901,2.54229998588562],[1742408100000,25.899,25.904,25.885,25.893,2.6907999515533447],[1742408160000,25.895,25.915,25.893,25.912,1.9645999670028687],[1742408220000,25.909,25.92,25.904,25.913,1.2970000505447388],[1742408280000,25.911,25.923,25.901,25.915,1.473099946975708],[1742408340000,25.917,25.932,25.912,25.918,2.072700023651123],[1742408400000,25.918,25.922,25.905,25.909,1.7687000036239624],[1742408460000,25.908,25.93,25.908,25.913,2.155600070953369],[1742408520000,25.913,25.927,25.901,25.921,2.4033000469207764],[1742408580000,25.919,25.927,25.911,25.922,2.1861000061035156],[1742408640000,25.924,25.931,25.915,25.925,2.329900026321411],[1742408700000,25.922,25.924,25.893,25.896,2.5157999992370605],[1742408760000,25.894,25.903,25.888,25.895,2.5653998851776123],[1742408820000,25.894,25.904,25.881,25.888,2.2904999256134033],[1742408880000,25.888,25.888,25.872,25.878,2.3036000728607178],[1742408940000,25.875,25.893,25.875,25.886,1.8545000553131104],[1742409000000,25.884,25.906,25.884,25.896,2.3905999660491943],[1742409060000,25.896,25.914,25.896,25.908,2.748199939727783],[1742409120000,25.91,25.939,25.909,25.928,1.743899941444397],[1742409180000,25.928,25.937,25.912,25.922,2.3701000213623047],[1742409240000,25.923,25.934,25.91,25.933,2.6698999404907227],[1742409300000,25.93,25.943,25.916,25.918,1.8914999961853027],[1742409360000,25.919,25.964,25.919,25.952,4.786600112915039],[1742409420000,25.954,25.971,25.945,25.956,4.812099933624268],[1742409480000,25.958,25.97,25.931,25.939,5.40339994430542],[1742409540000,25.94,25.963,25.935,25.949,4.349599838256836],[1742409600000,25.955,25.956,25.926,25.938,4.693900108337402],[1742409660000,25.934,25.962,25.931,25.948,5.048600196838379],[1742409720000,25.948,25.992,25.944,25.978,5.120500087738037],[1742409780000,25.979,25.981,25.941,25.946,3.433300018310547],[1742409840000,25.948,25.964,25.944,25.963,1.8316999673843384],[1742409900000,25.963,25.97,25.939,25.942,1.079800009727478],[1742409960000,25.94,25.944,25.931,25.936,1.3530999422073364],[1742410020000,25.934,25.954,25.928,25.95,1.205399990081787],[1742410080000,25.951,25.955,25.942,25.945,1.0781999826431274],[1742410140000,25.946,25.951,25.917,25.917,1.0662000179290771],[1742410200000,25.917,25.921,25.909,25.921,1.1913000345230103],[1742410260000,25.92,25.922,25.889,25.899,1.5872999429702759],[1742410320000,25.899,25.916,25.893,25.914,1.798200011253357],[1742410380000,25.915,25.93,25.912,25.93,2.063199996948242],[1742410440000,25.932,25.937,25.919,25.932,3.3866000175476074],[1742410500000,25.933,25.945,25.919,25.945,2.472399950027466],[1742410560000,25.941,25.962,25.939,25.956,2.340100049972534],[1742410620000,25.953,25.979,25.951,25.974,1.5743000507354736],[1742410680000,25.976,25.978,25.963,25.973,2.426100015640259],[1742410740000,25.97,25.981,25.964,25.973,3.039900064468384],[1742410800000,25.968,25.987,25.968,25.982,3.5111000537872314],[1742410860000,25.987,25.993,25.972,25.972,3.3368499279022217],[1742410920000,25.974,25.978,25.956,25.969,2.713200092315674],[1742410980000,25.971,25.979,25.965,25.971,2.6937999725341797],[1742411040000,25.972,25.993,25.971,25.987,1.6706000566482544],[1742411100000,25.986,26.001,25.969,25.991,3.067049980163574],[1742411160000,25.99,26.001,25.984,25.992,2.5933499336242676],[1742411220000,25.988,26.019,25.981,26.014,3.059299945831299],[1742411280000,26.015,26.03,26.005,26.028,3.217900037765503],[1742411340000,26.03,26.051,26.027,26.039,2.5406999588012695],[1742411400000,26.036,26.075,26.035,26.07,1.9979000091552734],[1742411460000,26.073,26.078,26.047,26.049,2.823899984359741],[1742411520000,26.05,26.051,26.025,26.037,3.134999990463257],[1742411580000,26.04,26.051,26.029,26.032,2.9619998931884766],[1742411640000,26.034,26.051,26.025,26.048,3.452899932861328],[1742411700000,26.05,26.06,26.043,26.057,2.8331000804901123],[1742411760000,26.06,26.069,26.059,26.064,2.041300058364868],[1742411820000,26.061,26.074,26.018,26.03,3.7049999237060547],[1742411880000,26.029,26.031,26.002,26.015,3.736299991607666],[1742411940000,26.012,26.017,25.995,26.011,2.3791000843048096],[1742412000000,26.01,26.011,25.976,25.978,2.466200113296509],[1742412060000,25.979,25.981,25.962,25.978,2.5206000804901123],[1742412120000,25.978,25.989,25.938,25.941,2.307499885559082],[1742412180000,25.944,25.948,25.913,25.939,2.982800006866455],[1742412240000,25.939,25.982,25.938,25.974,2.9035000801086426],[1742412300000,25.966,25.976,25.949,25.953,3.1129000186920166],[1742412360000,25.955,25.962,25.944,25.96,2.4856998920440674],[1742412420000,25.958,25.958,25.927,25.937,2.808199882507324],[1742412480000,25.936,25.955,25.927,25.931,3.4779999256134033],[1742412540000,25.932,25.933,25.908,25.921,3.2114999294281006],[1742412600000,25.918,25.955,25.918,25.945,3.335400104522705],[1742412660000,25.948,25.956,25.932,25.933,2.212599992752075],[1742412720000,25.929,25.952,25.929,25.939,2.3810999393463135],[1742412780000,25.937,25.952,25.937,25.95,2.4170000553131104],[1742412840000,25.947,25.955,25.94,25.952,2.0353000164031982],[1742412900000,25.951,25.963,25.945,25.951,2.8553500175476074],[1742412960000,25.953,25.966,25.944,25.966,2.521899938583374],[1742413020000,25.966,25.98,25.965,25.978,2.4177000522613525],[1742413080000,25.975,25.984,25.968,25.976,2.4625000953674316],[1742413140000,25.972,25.986,25.967,25.972,2.2284998893737793],[1742413200000,25.971,25.982,25.968,25.977,2.4735000133514404],[1742413260000,25.98,25.993,25.974,25.986,1.9745999574661255],[1742413320000,25.989,26,25.986,25.989,1.8316999673843384],[1742413380000,25.986,26.004,25.984,26.003,1.978600025177002],[1742413440000,26.003,26.011,25.997,25.998,1.8235000371932983],[1742413500000,25.999,25.999,25.979,25.981,1.8099000453948975],[1742413560000,25.98,25.987,25.969,25.986,1.8934999704360962],[1742413620000,25.984,26.008,25.981,26.005,1.6612000465393066],[1742413680000,26.006,26.008,25.995,25.999,1.5866999626159668],[1742413740000,25.999,26.007,25.988,25.994,1.4320000410079956],[1742413800000,25.987,25.988,25.971,25.976,2.992500066757202],[1742413860000,25.983,25.996,25.974,25.992,2.8987998962402344],[1742413920000,25.992,26.001,25.983,25.998,0.8820000290870667],[1742413980000,25.997,26.014,25.994,26.003,1.5170999765396118],[1742414040000,26.003,26.007,25.998,26,1.3177000284194946],[1742414100000,25.999,26.009,25.991,25.997,1.7242000102996826],[1742414160000,25.997,26.015,25.984,26.009,1.6894999742507935],[1742414220000,26.009,26.012,25.988,25.994,0.9739999771118164],[1742414280000,25.996,26.004,25.991,26,0.9336000084877014],[1742414340000,25.998,26.004,25.988,25.994,1.8767999410629272],[1742414400000,25.994,25.994,25.966,25.974,0.7371000051498413],[1742414460000,25.976,25.977,25.959,25.959,0.7975999712944031],[1742414520000,25.961,25.965,25.941,25.948,1.0377999544143677],[1742414580000,25.95,25.96,25.95,25.954,0.7689999938011169],[1742414640000,25.951,25.954,25.944,25.948,0.8174999952316284],[1742414700000,25.945,25.948,25.923,25.93,1.2569999694824219],[1742414760000,25.927,25.934,25.923,25.933,1.0328999757766724],[1742414820000,25.935,25.947,25.931,25.946,0.6862000226974487],[1742414880000,25.944,25.947,25.939,25.941,0.9199000000953674],[1742414940000,25.941,25.955,25.94,25.954,0.4643999934196472],[1742415000000,25.956,25.977,25.956,25.973,0.6452000141143799],[1742415060000,25.975,25.991,25.972,25.985,0.510699987411499],[1742415120000,25.992,25.993,25.981,25.983,0.7106999754905701],[1742415180000,25.983,25.993,25.983,25.985,0.3359000086784363],[1742415240000,25.982,25.991,25.979,25.982,0.9546999931335449],[1742415300000,25.982,25.985,25.978,25.982,0.5611000061035156],[1742415360000,25.98,25.984,25.978,25.982,0.4018999934196472],[1742415420000,25.981,25.986,25.98,25.983,0.5677000284194946],[1742415480000,25.984,25.984,25.974,25.978,0.39399999380111694],[1742415540000,25.976,25.979,25.969,25.971,0.42239999771118164],[1742415600000,25.973,25.981,25.97,25.98,0.2833999991416931],[1742415660000,25.982,25.983,25.973,25.974,0.24560000002384186],[1742415720000,25.976,25.981,25.972,25.973,0.29159998893737793],[1742415780000,25.97,25.995,25.969,25.993,0.7289999723434448],[1742415840000,25.998,26.002,25.991,25.991,0.42419999837875366],[1742415900000,25.992,25.992,25.986,25.989,0.6868000030517578],[1742415960000,25.99,25.991,25.985,25.989,0.5655999779701233],[1742416020000,25.987,25.987,25.983,25.984,0.3837999999523163],[1742416080000,25.982,25.987,25.982,25.985,0.5655999779701233],[1742416140000,25.986,25.992,25.983,25.985,0.8686000108718872],[1742416200000,25.99,25.99,25.978,25.98,0.5857999920845032],[1742416260000,25.98,25.983,25.975,25.977,0.8080000281333923],[1742416320000,25.976,25.978,25.958,25.968,0.7070000171661377],[1742416380000,25.972,25.976,25.97,25.972,0.5857999920845032],[1742416440000,25.971,25.975,25.965,25.966,0.5655999779701233],[1742416500000,25.967,25.973,25.967,25.972,0.5454000234603882],[1742416560000,25.974,25.979,25.968,25.975,0.7070000171661377],[1742416620000,25.977,25.978,25.971,25.975,0.7878000140190125],[1742416680000,25.974,25.976,25.97,25.97,0.9089999794960022],[1742416740000,25.969,25.973,25.967,25.973,0.40400001406669617],[1742416800000,25.972,25.978,25.972,25.974,0.24240000545978546],[1742416860000,25.974,25.975,25.969,25.973,0.26260000467300415],[1742416920000,25.97,25.981,25.97,25.981,0.46459999680519104],[1742416980000,25.979,25.98,25.973,25.976,0.40400001406669617],[1742417040000,25.977,25.983,25.977,25.98,0.3635999858379364],[1742417100000,25.978,25.987,25.977,25.977,0.6060000061988831],[1742417160000,25.974,25.982,25.974,25.981,0.5857999920845032],[1742417220000,25.981,26,25.977,26,0.40400001406669617],[1742417280000,25.999,25.999,25.992,25.997,0.323199987411499],[1742417340000,25.996,25.996,25.987,25.994,0.5911999940872192],[1742417400000,25.992,25.996,25.988,25.99,0.7473999857902527],[1742417460000,25.992,25.998,25.989,25.993,0.46459999680519104],[1742417520000,25.993,25.996,25.986,25.986,0.5252000093460083],[1742417580000,25.988,25.989,25.981,25.981,0.6868000030517578],[1742417640000,25.977,25.985,25.975,25.984,0.8281999826431274],[1742417700000,25.983,25.988,25.979,25.985,0.6517999768257141],[1742417760000,25.988,25.995,25.985,25.992,0.5655999779701233],[1742417820000,25.99,25.991,25.978,25.985,0.949400007724762],[1742417880000,25.985,25.985,25.976,25.977,0.9790999889373779],[1742417940000,25.975,25.984,25.91,25.91,1.0787999629974365],[1742421600000,26.002,26.01,25.969,26.01,0.11294999718666077],[1742421660000,26.009,26.01,25.973,25.973,0.1618500053882599],[1742421720000,25.971,26.003,25.961,26.002,0.25075000524520874],[1742421780000,25.988,26.008,25.988,26.004,0.060750000178813934],[1742421840000,26.002,26.007,25.992,26.005,0.17669999599456787],[1742421900000,26.002,26.002,25.782,25.995,0.21449999511241913],[1742421960000,25.994,26.004,25.989,26.003,0.7127000093460083],[1742422020000,26.002,26.005,25.996,26.002,0.5252000093460083],[1742422080000,26.002,26.01,26,26.01,0.5687000155448914],[1742422140000,26.01,26.014,26.005,26.005,0.3815999925136566],[1742422200000,26.006,26.007,26.001,26.003,0.44909998774528503],[1742422260000,26.002,26.003,26.001,26.002,0.148499995470047],[1742422320000,26.002,26.003,25.998,26.003,0.21439999341964722],[1742422380000,26.003,26.005,25.999,26.002,0.295199990272522],[1742422440000,25.999,26.002,25.992,26,0.21969999372959137],[1742422500000,26,26.012,26,26.001,0.5799999833106995],[1742422560000,26.002,26.007,25.998,25.998,0.29679998755455017],[1742422620000,26,26.003,25.996,25.998,0.364300012588501],[1742422680000,26.002,26.003,25.999,26.003,0.2888999879360199],[1742422740000,26.007,26.007,25.995,26.004,0.34389999508857727],[1742422800000,26.004,26.005,26.003,26.003,0.2563999891281128],[1742422860000,26.004,26.005,25.999,26,0.26159998774528503],[1742422920000,26,26.005,25.999,26.001,0.31700000166893005],[1742422980000,25.997,26.001,25.996,26,0.24560000002384186],[1742423040000,26.001,26.006,25.998,26.005,0.18199999630451202],[1742423100000,26.005,26.011,26.005,26.008,0.07959999889135361],[1742423160000,26.009,26.017,26.008,26.013,0.06880000233650208],[1742423220000,26.017,26.021,26.013,26.021,0.0917000025510788],[1742423280000,26.019,26.036,26.014,26.015,0.2842000126838684],[1742423340000,26.015,26.016,26.008,26.016,0.25600001215934753],[1742423400000,26.017,26.017,25.995,25.997,0.24819999933242798],[1742423460000,26.002,26.008,26,26.006,0.1525000035762787],[1742423520000,26.006,26.008,26.003,26.006,0.20110000669956207],[1742423580000,26.006,26.012,26.006,26.011,0.05939999967813492],[1742423640000,26.012,26.013,26.011,26.012,0.05939999967813492],[1742423700000,26.013,26.013,26.011,26.013,0.19280000030994415],[1742423760000,26.012,26.025,26.011,26.024,0.6797000169754028],[1742423820000,26.024,26.026,26.019,26.023,0.542900025844574],[1742423880000,26.023,26.023,26.015,26.015,0.1817999929189682],[1742423940000,26.015,26.02,26.015,26.015,0.3635999858379364],[1742424000000,26.016,26.019,26.014,26.015,0.3635999858379364],[1742424060000,26.016,26.016,26.015,26.016,0.20200000703334808],[1742424120000,26.017,26.017,26.009,26.012,0.323199987411499],[1742424180000,26.011,26.012,26.011,26.012,0.04039999842643738],[1742424240000,26.011,26.013,26.002,26.005,0.28279998898506165],[1742424300000,26.001,26.008,25.999,26.004,0.3837999999523163],[1742424360000,26.001,26.005,26,26.001,0.323199987411499],[1742424420000,25.999,26.001,25.999,25.999,0.22220000624656677],[1742424480000,25.998,25.999,25.996,25.997,0.12120000272989273],[1742424540000,25.999,26.003,25.998,26.003,0.28279998898506165],[1742424600000,26.001,26.006,26,26,0.3635999858379364],[1742424660000,26.005,26.007,26.003,26.004,0.323199987411499],[1742424720000,26.005,26.008,26.003,26.008,0.3837999999523163],[1742424780000,26.007,26.01,26.007,26.009,0.3635999858379364],[1742424840000,26.008,26.012,26.007,26.011,0.30300000309944153],[1742424900000,26.014,26.015,26.011,26.013,0.1817999929189682],[1742424960000,26.011,26.013,26.01,26.011,0.14139999449253082],[1742425020000,26.011,26.017,26.008,26.015,0.4296000003814697],[1742425080000,26.012,26.014,26.008,26.013,0.11339999735355377],[1742425140000,26.012,26.012,26.009,26.009,0.045899998396635056],[1742425200000,26.011,26.011,25.995,26.001,0.17010000348091125],[1742425260000,26.001,26.003,25.999,25.999,0.06750000268220901],[1742425320000,26,26.001,25.997,25.997,0.07289999723434448],[1742425380000,25.998,26.001,25.997,25.998,0.035100001841783524],[1742425440000,25.999,25.999,25.99,25.996,0.08100000023841858],[1742425500000,25.993,25.996,25.989,25.989,0.07020000368356705],[1742425560000,25.989,25.995,25.988,25.995,0.16200000047683716],[1742425620000,25.996,26,25.995,25.996,0.04320000112056732],[1742425680000,25.995,25.995,25.993,25.993,0.027000000700354576],[1742425740000,25.994,25.994,25.989,25.993,0.07020000368356705],[1742425800000,25.994,25.998,25.994,25.996,0.24779999256134033],[1742425860000,25.999,25.999,25.995,25.996,0.26260000467300415],[1742425920000,25.995,25.995,25.994,25.995,0.08079999685287476],[1742425980000,25.996,25.998,25.996,25.998,0.1615999937057495],[1742426040000,25.997,25.997,25.992,25.995,0.28279998898506165],[1742426100000,25.997,25.997,25.995,25.997,0.3635999858379364],[1742426160000,25.993,25.997,25.993,25.994,0.24240000545978546],[1742426220000,25.99,26.001,25.99,26.001,0.14139999449253082],[1742426280000,26,26.003,25.997,26.002,0.323199987411499],[1742426340000,26.004,26.014,26.004,26.013,0.3434000015258789],[1742426400000,26.013,26.015,26.01,26.015,0.19259999692440033],[1742426460000,26.015,26.015,26.009,26.009,0.14139999449253082],[1742426520000,26.011,26.015,26.009,26.015,0.351500004529953],[1742426580000,26.013,26.021,26.009,26.02,0.46459999680519104],[1742426640000,26.021,26.025,26.019,26.024,0.20200000703334808],[1742426700000,26.024,26.025,26.022,26.022,0.22220000624656677],[1742426760000,26.029,26.034,26.027,26.028,0.26260000467300415],[1742426820000,26.028,26.028,26.025,26.028,0.14139999449253082],[1742426880000,26.025,26.029,26.025,26.028,0.1859000027179718],[1742426940000,26.026,26.032,26.026,26.028,0.26260000467300415],[1742427000000,26.03,26.032,26.026,26.026,0.3635999858379364],[1742427060000,26.027,26.032,26.025,26.026,0.46459999680519104],[1742427120000,26.027,26.03,26.027,26.027,0.7271999716758728],[1742427180000,26.021,26.032,26.021,26.032,0.323199987411499],[1742427240000,26.034,26.034,26.021,26.029,0.42419999837875366],[1742427300000,26.03,26.031,26.03,26.031,0.10100000351667404],[1742427360000,26.026,26.027,26.022,26.025,0.34880000352859497],[1742427420000,26.027,26.031,26.025,26.028,0.26260000467300415],[1742427480000,26.026,26.032,26.025,26.032,0.2061000019311905],[1742427540000,26.031,26.032,26.027,26.031,0.2303999960422516],[1742427600000,26.032,26.033,26.026,26.03,0.33550000190734863],[1742427660000,26.032,26.038,26.032,26.036,0.1817999929189682],[1742427720000,26.041,26.041,26.033,26.034,0.30300000309944153],[1742427780000,26.032,26.036,26.032,26.034,0.40400001406669617],[1742427840000,26.034,26.039,26.033,26.035,0.46459999680519104],[1742427900000,26.034,26.038,26.033,26.038,0.3434000015258789],[1742427960000,26.039,26.039,26.033,26.035,0.593999981880188],[1742428020000,26.033,26.039,26.033,26.039,0.4848000109195709],[1742428080000,26.038,26.044,26.036,26.043,0.3837999999523163],[1742428140000,26.043,26.046,26.042,26.045,0.323199987411499],[1742428200000,26.04,26.043,26.04,26.04,0.1817999929189682],[1742428260000,26.04,26.04,26.03,26.038,0.5655999779701233],[1742428320000,26.041,26.05,26.041,26.046,0.42419999837875366],[1742428380000,26.048,26.048,26.043,26.043,0.28690001368522644],[1742428440000,26.044,26.048,26.039,26.043,0.4296000003814697],[1742428500000,26.045,26.046,26.04,26.046,0.28279998898506165],[1742428560000,26.047,26.049,26.04,26.048,0.40400001406669617],[1742428620000,26.048,26.056,26.047,26.055,0.323199987411499],[1742428680000,26.054,26.056,26.05,26.052,0.34880000352859497],[1742428740000,26.051,26.052,26.05,26.051,0.3434000015258789]]