[[1707757200000,3.68,3.68,3.66,3.68,12236],[1707843600000,3.72,3.76,3.72,3.74,161923],[1707930000000,3.68,3.76,3.68,3.76,109551],[1708016400000,3.76,3.78,3.72,3.76,1795903],[1708102800000,3.78,3.86,3.78,3.84,2261469],[1708362000000,3.78,3.78,3.76,3.78,849344],[1708448400000,3.78,3.8,3.76,3.8,748402],[1708534800000,3.88,3.92,3.84,3.86,8274010],[1708621200000,3.86,3.9,3.84,3.88,729727],[1708707600000,3.9,3.94,3.9,3.92,300130],[1709053200000,3.84,3.92,3.84,3.92,2437906],[1709139600000,3.9,3.92,3.86,3.88,8373076],[1709226000000,3.88,3.9,3.84,3.86,46244],[1709312400000,3.88,3.88,3.86,3.88,550280],[1709571600000,3.86,3.86,3.84,3.86,44002],[1709658000000,3.78,3.8,3.74,3.74,244835],[1709744400000,3.82,3.84,3.8,3.82,3642517],[1709830800000,3.8,3.8,3.76,3.76,1124172],[1709917200000,3.82,3.82,3.78,3.78,10173],[1710176400000,3.8,3.84,3.8,3.84,42193],[1710262800000,3.86,3.98,3.86,3.98,3757015],[1710349200000,4,4,3.98,4,148053],[1710435600000,3.98,3.98,3.94,3.96,495797],[1710522000000,3.9,3.94,3.86,3.94,858285],[1710781200000,3.94,3.94,3.9,3.94,382191],[1710867600000,3.9,3.92,3.88,3.9,523625],[1710954000000,3.9,3.92,3.88,3.9,970433],[1711040400000,3.96,3.96,3.94,3.96,1482429],[1711126800000,3.9,3.92,3.88,3.92,8038783],[1711386000000,3.92,3.92,3.9,3.92,8033],[1711472400000,3.9,3.96,3.9,3.94,59132],[1711558800000,3.92,3.92,3.88,3.88,782263],[1711645200000,3.92,3.96,3.92,3.94,2051370],[1711731600000,3.94,3.94,3.92,3.94,6702],[1711990800000,3.92,3.94,3.9,3.94,40278],[1712077200000,4.04,4.06,4.02,4.02,1332406],[1712250000000,4,4,3.98,4,21255],[1712336400000,3.98,4,3.96,4,205947],[1712682000000,4.02,4.04,3.98,3.98,2177757],[1712768400000,4.04,4.06,4.02,4.04,1367899],[1712854800000,4.04,4.1,4.02,4.1,582915],[1713373200000,3.9,3.9,3.86,3.88,177628],[1713459600000,3.92,3.96,3.92,3.92,248912],[1713546000000,3.88,3.9,3.84,3.9,755520],[1713805200000,3.98,4,3.96,3.98,128917],[1713891600000,4.02,4.06,4.02,4.06,1217127],[1713978000000,4.1,4.16,4.1,4.14,1740776],[1714064400000,4.2,4.22,4.18,4.18,224937],[1714150800000,4.22,4.28,4.22,4.24,1333545],[1714410000000,4.32,4.32,4.24,4.28,1154578],[1714496400000,4.28,4.28,4.24,4.26,52614],[1714669200000,4.34,4.36,4.34,4.36,1326097],[1714755600000,4.4,4.42,4.38,4.42,3600499],[1715101200000,4.4,4.4,4.36,4.4,555984],[1715187600000,4.44,4.44,4.36,4.38,6587620],[1715274000000,4.44,4.48,4.44,4.48,313658],[1715360400000,4.5,4.54,4.48,4.54,7526195],[1715619600000,4.56,4.58,4.52,4.58,572229],[1715706000000,4.58,4.58,4.54,4.56,1681745],[1715792400000,4.54,4.54,4.44,4.46,165770],[1715878800000,4.56,4.56,4.54,4.54,919678],[1715965200000,4.56,4.64,4.56,4.62,1888225],[1716224400000,4.62,4.62,4.58,4.6,304798],[1716310800000,4.54,4.56,4.52,4.56,105825],[1716483600000,4.5,4.52,4.46,4.46,634914],[1716570000000,4.42,4.48,4.42,4.42,1983396],[1716829200000,4.46,4.52,4.42,4.52,648848],[1716915600000,4.52,4.52,4.48,4.5,252085],[1717002000000,4.44,4.44,4.4,4.44,370342],[1717088400000,4.38,4.42,4.36,4.38,83498],[1717174800000,4.4,4.42,4.34,4.38,1405150],[1717520400000,4.38,4.42,4.38,4.38,1262995],[1717606800000,4.42,4.44,4.4,4.42,62406],[1717693200000,4.42,4.42,4.38,4.4,144429],[1717693200000,4.42,4.42,4.38,4.4,144429],[1717693200000,4.42,4.42,4.38,4.4,144429],[1717779600000,4.38,4.38,4.36,4.36,31834],[1718038800000,4.4,4.44,4.4,4.4,27959],[1718125200000,4.32,4.4,4.32,4.38,45011],[1718211600000,4.34,4.34,4.3,4.32,324802],[1718298000000,4.34,4.38,4.34,4.38,288695],[1718384400000,4.36,4.36,4.32,4.32,266343],[1718643600000,4.38,4.38,4.32,4.34,117603],[1718730000000,4.36,4.36,4.32,4.34,227258],[1718816400000,4.4,4.46,4.4,4.46,166558],[1718902800000,4.44,4.44,4.4,4.42,780158],[1718989200000,4.38,4.38,4.34,4.36,42883],[1719248400000,4.3,4.36,4.3,4.36,304868],[1719334800000,4.36,4.36,4.32,4.32,744161],[1719421200000,4.34,4.38,4.34,4.38,2090647],[1719507600000,4.3,4.32,4.28,4.3,966079],[1719594000000,4.32,4.32,4.28,4.3,525536],[1719853200000,4.3,4.3,4.22,4.26,77062],[1719939600000,4.3,4.32,4.3,4.3,316031],[1720026000000,4.32,4.38,4.32,4.38,597491],[1720112400000,4.38,4.38,4.34,4.38,23117],[1720198800000,4.32,4.32,4.28,4.32,66408],[1720458000000,4.24,4.26,4.22,4.24,85154],[1720544400000,4.22,4.26,4.2,4.26,362381],[1720630800000,4.26,4.26,4.22,4.22,269369],[1720717200000,4.24,4.32,4.24,4.3,232600],[1720803600000,4.34,4.4,4.34,4.4,1174711],[1721062800000,4.36,4.36,4.34,4.36,298537],[1721149200000,4.3,4.3,4.26,4.26,283155],[1721235600000,4.24,4.26,4.22,4.24,31874],[1721322000000,4.26,4.28,4.24,4.26,600309],[1721408400000,4.18,4.2,4.16,4.2,135250],[1721754000000,4.22,4.26,4.22,4.22,119294],[1721840400000,4.18,4.18,4.14,4.14,58843],[1721926800000,4.08,4.1,4.08,4.08,417543],[1722013200000,4.08,4.1,4.08,4.1,115113],[1722358800000,4.06,4.08,4.04,4.06,31241],[1722445200000,4.1,4.14,4.1,4.12,325280],[1722531600000,4.1,4.1,4.08,4.1,125894],[1722618000000,4.02,4.02,3.96,3.98,643124],[1722877200000,3.96,3.98,3.88,3.94,149591],[1722963600000,3.96,3.96,3.94,3.94,35534],[1723050000000,3.98,4.02,3.98,4.02,45512],[1723136400000,4.02,4.02,3.96,3.98,5230],[1723222800000,4.04,4.04,4,4,33663],[1723568400000,4.02,4.04,4,4.02,51179],[1723654800000,4.02,4.02,3.96,3.98,23524],[1723741200000,4.02,4.02,3.98,3.98,5212],[1723827600000,4.04,4.08,4.04,4.08,42490],[1724086800000,4.06,4.06,4.04,4.04,33552],[1724173200000,4.02,4.02,4,4,18567],[1724259600000,3.98,3.98,3.96,3.98,14343],[1724346000000,3.98,4.04,3.98,4.04,25290],[1724432400000,4,4.04,4,4.02,52102],[1724691600000,4.04,4.04,4.04,4.04,13318],[1724778000000,4.04,4.04,4.04,4.04,3181],[1724864400000,4.02,4.02,4,4.02,1358],[1724950800000,4,4.02,3.96,4.02,513897],[1725037200000,4.08,4.12,4.06,4.08,239020],[1725296400000,4.04,4.04,4.04,4.04,1026704],[1725382800000,4.06,4.06,4.02,4.04,4052],[1725469200000,4.02,4.02,4,4,17852],[1725555600000,3.98,3.98,3.92,3.94,114142],[1725642000000,3.96,3.96,3.86,3.9,53703],[1725901200000,3.88,3.9,3.86,3.9,1779548],[1725987600000,3.9,3.92,3.9,3.92,13666],[1726074000000,3.84,3.88,3.82,3.88,58858],[1726160400000,3.88,3.92,3.88,3.88,69245],[1726246800000,3.92,3.92,3.88,3.9,23381],[1726506000000,3.86,3.9,3.86,3.9,23127],[1726592400000,3.94,3.96,3.92,3.94,217447],[1726678800000,3.96,3.98,3.96,3.98,3337],[1726765200000,3.98,4.04,3.98,4.02,36832],[1726851600000,4.04,4.06,4.02,4.02,148404],[1727110800000,4.08,4.08,4.02,4.02,303470],[1727197200000,4.12,4.2,4.12,4.2,373171],[1727283600000,4.26,4.26,4.18,4.2,140576],[1727370000000,4.24,4.38,4.24,4.38,55893],[1727456400000,4.44,4.5,4.42,4.46,120120],[1727715600000,4.56,4.62,4.52,4.54,280568],[1727802000000,4.5,4.5,4.48,4.48,51154],[1727888400000,4.84,4.94,4.8,4.92,983697],[1727974800000,4.76,4.94,4.74,4.9,271005],[1728061200000,5,5.05,4.96,5,139760],[1728320400000,5.15,5.25,5.1,5.25,159610],[1728406800000,4.8,4.92,4.66,4.72,391718],[1728493200000,4.64,4.74,4.52,4.62,292047],[1728579600000,4.76,4.82,4.76,4.76,322908],[1728666000000,4.76,4.76,4.72,4.74,22453],[1729011600000,4.62,4.66,4.5,4.54,225680],[1729098000000,4.56,4.58,4.52,4.56,70950],[1729184400000,4.58,4.58,4.44,4.46,76252],[1729270800000,4.5,4.62,4.48,4.62,82895],[1729530000000,4.62,4.62,4.56,4.58,8134],[1729616400000,4.62,4.64,4.58,4.58,66021],[1729789200000,4.64,4.68,4.62,4.62,14837],[1729875600000,4.7,4.7,4.64,4.68,15594],[1730134800000,4.68,4.68,4.62,4.68,8561],[1730221200000,4.68,4.72,4.62,4.68,225912],[1730307600000,4.52,4.52,4.46,4.48,15442],[1730394000000,4.46,4.52,4.46,4.46,4989],[1730480400000,4.5,4.54,4.5,4.54,32598],[1730739600000,4.52,4.54,4.5,4.54,4119],[1730826000000,4.54,4.6,4.52,4.6,77496],[1730912400000,4.58,4.58,4.5,4.54,27128],[1730998800000,4.66,4.68,4.62,4.68,79141],[1731085200000,4.66,4.66,4.6,4.62,45170],[1731344400000,4.52,4.56,4.5,4.56,31270],[1731430800000,4.52,4.52,4.48,4.48,11575216],[1731517200000,4.46,4.48,4.42,4.46,1301355],[1731603600000,4.48,4.48,4.42,4.44,24247],[1731690000000,4.44,4.44,4.38,4.4,81165],[1731949200000,4.44,4.46,4.42,4.42,256280],[1732035600000,4.42,4.44,4.4,4.44,45533],[1732122000000,4.42,4.44,4.4,4.44,6704],[1732208400000,4.44,4.44,4.42,4.44,19633],[1732294800000,4.44,4.44,4.3,4.32,94986],[1732554000000,4.32,4.32,4.28,4.3,37996],[1732640400000,4.34,4.36,4.32,4.34,43628],[1732726800000,4.34,4.42,4.32,4.42,57334],[1732813200000,4.38,4.38,4.32,4.34,3409],[1732899600000,4.32,4.38,4.3,4.34,22940],[1733158800000,4.36,4.4,4.36,4.38,16044],[1733245200000,4.36,4.42,4.36,4.38,94913],[1733331600000,4.4,4.42,4.4,4.4,8281],[1733504400000,4.4,4.42,4.38,4.4,101952],[1733763600000,4.38,4.5,4.36,4.5,130696],[1733936400000,4.46,4.48,4.42,4.46,43451],[1734022800000,4.44,4.52,4.44,4.48,67549],[1734109200000,4.46,4.46,4.42,4.44,61610],[1734368400000,4.42,4.42,4.4,4.4,5549],[1734454800000,4.38,4.42,4.36,4.42,52365],[1734541200000,4.42,4.44,4.42,4.44,25462],[1734627600000,4.44,4.46,4.42,4.46,32982],[1734714000000,4.46,4.48,4.42,4.42,45839],[1734973200000,4.44,4.44,4.42,4.44,3232],[1735059600000,4.48,4.5,4.48,4.5,17893],[1735146000000,4.52,4.52,4.5,4.5,8106],[1735232400000,4.5,4.5,4.48,4.5,12179],[1735318800000,4.48,4.48,4.44,4.46,17938],[1735578000000,4.44,4.46,4.42,4.44,8370],[1735837200000,4.42,4.42,4.36,4.36,68452],[1735923600000,4.44,4.46,4.42,4.44,7573],[1736182800000,4.46,4.46,4.44,4.44,26332],[1736269200000,4.38,4.38,4.34,4.38,329240],[1736355600000,4.36,4.36,4.32,4.36,407072],[1736442000000,4.36,4.38,4.34,4.34,12455],[1736528400000,4.32,4.34,4.3,4.3,27825],[1736787600000,4.28,4.3,4.28,4.3,11278],[1736874000000,4.32,4.38,4.32,4.36,16851],[1736960400000,4.38,4.38,4.36,4.38,207],[1737046800000,4.4,4.4,4.38,4.4,412],[1737133200000,4.38,4.42,4.38,4.4,15302],[1737392400000,4.46,4.5,4.44,4.44,6745],[1737478800000,4.44,4.48,4.44,4.44,27121],[1737565200000,4.4,4.4,4.36,4.38,341607],[1737651600000,4.38,4.38,4.36,4.38,21046],[1737738000000,4.42,4.44,4.4,4.4,200492],[1737997200000,4.42,4.46,4.42,4.44,18002],[1738083600000,4.46,4.48,4.44,4.46,1001080],[1738170000000,4.48,4.48,4.48,4.48,1911],[1738256400000,4.48,4.48,4.46,4.46,15567],[1738342800000,4.48,4.52,4.46,4.52,69463],[1738602000000,4.44,4.5,4.42,4.48,82716],[1738688400000,4.56,4.6,4.5,4.6,99456],[1738774800000,4.54,4.54,4.5,4.52,93923],[1738861200000,4.52,4.6,4.52,4.6,74103],[1738947600000,4.62,4.66,4.62,4.66,350225],[1739206800000,4.72,4.78,4.72,4.78,501390],[1739293200000,4.78,4.78,4.74,4.76,80927],[1739466000000,4.86,4.96,4.78,4.78,339227],[1739552400000,4.88,4.96,4.88,4.94,107950],[1739811600000,5,5,4.92,4.98,268825],[1739898000000,5.05,5.15,4.98,5.1,412539],[1739984400000,5.1,5.1,5,5.1,98888],[1740070800000,4.98,5,4.94,4.96,70480],[1740157200000,5.05,5.2,5.05,5.2,277414],[1740416400000,5.2,5.2,5.1,5.15,76295],[1740502800000,5.1,5.15,5.05,5.1,45348],[1740589200000,5.2,5.3,5.2,5.3,256780],[1740675600000,5.25,5.3,5.2,5.25,50043],[1740762000000,5.2,5.2,5.1,5.15,265805],[1741021200000,5.15,5.25,5.1,5.2,83482],[1741107600000,5.1,5.15,5.05,5.15,167605],[1741194000000,5.15,5.25,5.15,5.25,56802],[1741280400000,5.35,5.4,5.3,5.4,938456],[1741366800000,5.4,5.45,5.35,5.35,165411],[1741626000000,5.3,5.3,5.25,5.3,28857],[1741712400000,5.3,5.35,5.2,5.35,77666],[1741798800000,5.3,5.3,5.2,5.25,23058],[1741885200000,5.25,5.3,5.15,5.3,340419],[1741971600000,5.3,5.35,5.25,5.3,40340],[1742230800000,5.4,5.4,5.3,5.35,49561],[1742317200000,5.45,5.5,5.4,5.5,67196],[1742403600000,5.5,5.5,5.45,5.5,54741],[1742490000000,5.45,5.45,5.35,5.35,215924],[1742576400000,5.25,5.55,5.25,5.25,31826],[1742835600000,5.25,5.35,5.25,5.35,57723],[1742922000000,5.25,5.25,5.2,5.25,19693],[1743008400000,5.25,5.25,5.2,5.25,108647],[1743094800000,5.3,5.3,5.25,5.3,27673],[1743181200000,5.25,5.25,5.15,5.2,30104],[1743440400000,5.1,5.15,5.1,5.1,18266],[1743526800000,5.2,5.25,5.2,5.2,16468],[1743613200000,5.2,5.25,5.15,5.15,32779],[1743699600000,5.15,5.15,5.05,5.1,362200],[1743786000000,5.05,5.05,4.9,4.9,158616],[1744131600000,4.5,4.6,4.46,4.56,1010861],[1744218000000,4.48,4.62,4.44,4.52,85848],[1744304400000,4.74,4.74,4.58,4.62,129219],[1744390800000,4.58,4.66,4.56,4.6,18849],[1744822800000,4.64,4.64,4.58,4.58,3845],[1744909200000,4.62,4.7,4.62,4.7,11918],[1744995600000,4.72,4.72,4.68,4.7,20523],[1745254800000,4.7,4.7,4.66,4.7,1990],[1745341200000,4.66,4.72,4.66,4.72,16288],[1745427600000,4.82,4.88,4.82,4.86,53966],[1745514000000,4.84,4.84,4.8,4.84,1969201],[1745600400000,4.9,4.9,4.84,4.84,47228],[1745859600000,4.88,4.9,4.84,4.84,4326],[1745946000000,4.8,4.8,4.78,4.8,6164],[1746032400000,4.8,4.82,4.8,4.82,120944],[1746205200000,4.86,4.9,4.86,4.86,32532],[1746550800000,4.9,4.9,4.86,4.86,30189],[1746637200000,4.88,4.88,4.84,4.86,24812],[1746723600000,4.92,4.92,4.86,4.86,2259],[1746810000000,4.9,4.92,4.86,4.9,31623],[1746810000000,4.9,4.92,4.86,4.9,31623],[1747155600000,5,5.05,5,5,86749],[1747242000000,5.05,5.15,5.05,5.15,169570],[1747414800000,5.05,5.05,5,5.05,52354],[1747674000000,5,5.05,5,5,109304],[1747760400000,5.05,5.15,5.05,5.1,159185],[1747846800000,5.15,5.15,5.05,5.1,32350],[1747933200000,5.05,5.05,4.98,5,6810],[1748019600000,5.05,5.05,4.98,4.98,20153],[1748278800000,4.96,4.96,4.9,4.92,194162],[1748365200000,4.92,4.94,4.92,4.94,36890],[1748451600000,4.94,4.94,4.94,4.94,222],[1748538000000,5,5.05,4.98,5.05,86176],[1748624400000,4.94,4.96,4.9,4.96,28474],[1749056400000,5.05,5.05,5.05,5.05,2523],[1749142800000,5,5.1,5,5.1,1439],[1749229200000,5.05,5.1,5.05,5.1,6004],[1749488400000,5.1,5.15,5.1,5.1,5351],[1749574800000,5.15,5.15,5.1,5.1,23459],[1749661200000,5.15,5.2,5.15,5.2,227183],[1749747600000,5.2,5.2,5.05,5.1,50259],[1749834000000,5.05,5.1,5,5.05,315694],[1750093200000,5.1,5.1,5.05,5.1,1251],[1750179600000,5.1,5.1,5.1,5.1,480],[1750266000000,5.05,5.05,5,5.05,8205],[1750352400000,4.98,5,4.96,4.98,17381],[1750438800000,5,5.05,5,5,1225],[1750698000000,5.05,5.15,5.05,5.1,22749],[1750784400000,5.15,5.2,5.15,5.15,10250],[1750870800000,5.15,5.25,5.15,5.25,12413],[1750957200000,5.15,5.2,5.15,5.15,400],[1751043600000,5.15,5.2,5.15,5.2,1179],[1751302800000,5.1,5.15,5.1,5.15,5144],[1751389200000,5.15,5.15,5.15,5.15,533],[1751475600000,5.15,5.15,5.15,5.15,10],[1751562000000,5.1,5.1,5.05,5.1,1765],[1751648400000,5.05,5.1,5.05,5.1,7304],[1751907600000,5.1,5.1,5.05,5.1,6213],[1751994000000,5.1,5.15,5.1,5.15,1961],[1752080400000,5.15,5.15,5.1,5.15,10411],[1752253200000,5.15,5.25,5.15,5.15,65481],[1752512400000,5.15,5.15,5.1,5.1,2011],[1752598800000,5.15,5.25,5.1,5.25,19973],[1752685200000,5.25,5.3,5.2,5.25,29162],[1752771600000,5.25,5.25,5.2,5.2,323],[1752858000000,5.25,5.25,5.2,5.2,59772],[1753117200000,5.25,5.3,5.25,5.3,828],[1753203600000,5.3,5.35,5.3,5.35,18940],[1753290000000,5.35,5.4,5.3,5.35,26254],[1753376400000,5.4,5.45,5.4,5.45,25249],[1753462800000,5.4,5.4,5.35,5.4,2514],[1753808400000,5.35,5.4,5.35,5.4,1123],[1753894800000,5.35,5.4,5.3,5.35,5864],[1753981200000,5.35,5.35,5.25,5.35,14504],[1754067600000,5.35,5.35,5.3,5.3,35],[1754326800000,5.25,5.3,5.25,5.3,203],[1754413200000,5.3,5.3,5.3,5.3,14],[1754499600000,5.3,5.3,5.25,5.25,10375],[1754586000000,5.25,5.35,5.25,5.35,46843],[1754672400000,5.25,5.3,5.25,5.3,15386],[1755104400000,5.35,5.45,5.35,5.4,14450],[1755190800000,5.4,5.45,5.4,5.45,16710],[1755277200000,5.35,5.4,5.35,5.4,188],[1755536400000,5.4,5.45,5.4,5.4,22603],[1755622800000,5.4,5.4,5.4,5.4,10823],[1755709200000,5.35,5.4,5.35,5.4,15223],[1755795600000,5.4,5.4,5.4,5.4,2131],[1755882000000,5.4,5.45,5.4,5.4,183566],[1756227600000,5.45,5.55,5.45,5.5,269],[1756314000000,5.45,5.5,5.35,5.35,14148],[1756400400000,5.35,5.35,5.2,5.2,30926],[1756486800000,5.25,5.35,5.25,5.3,4741],[1756746000000,5.4,5.4,5.35,5.4,3012],[1756832400000,5.4,5.4,5.3,5.4,5244899],[1756918800000,5.4,5.4,5.3,5.4,10234],[1757005200000,5.3,5.3,5.3,5.3,4301],[1757091600000,5.3,5.35,5.25,5.35,19403],[1757350800000,5.35,5.35,5.3,5.35,5995],[1757437200000,5.35,5.4,5.35,5.4,1187],[1757523600000,5.4,5.5,5.4,5.45,83859],[1757610000000,5.5,5.5,5.45,5.5,4404],[1757696400000,5.55,5.55,5.5,5.5,5163],[1757955600000,5.5,5.55,5.5,5.55,15132],[1758042000000,5.55,5.55,5.45,5.45,12173],[1758128400000,5.6,5.65,5.6,5.65,13562],[1758214800000,5.65,5.65,5.55,5.55,16953],[1758301200000,5.6,5.6,5.55,5.55,41738],[1758560400000,5.5,5.55,5.45,5.5,9203],[1758646800000,5.5,5.5,5.45,5.45,2586],[1758733200000,5.5,5.6,5.5,5.55,1088126],[1758819600000,5.65,5.65,5.65,5.65,1187],[1758906000000,5.55,5.6,5.5,5.5,29399],[1759165200000,5.65,5.65,5.55,5.65,21954],[1759251600000,5.7,5.75,5.65,5.7,32775],[1759338000000,5.7,5.75,5.65,5.7,28371],[1759424400000,5.75,5.85,5.75,5.85,26789],[1759510800000,5.8,5.8,5.75,5.8,25509],[1759770000000,5.75,5.75,5.7,5.75,11929],[1759856400000,5.8,5.8,5.75,5.8,23359],[1759942800000,5.75,5.75,5.7,5.75,4887],[1760029200000,5.7,5.8,5.7,5.75,364566],[1760115600000,5.7,5.7,5.65,5.7,1381],[1760461200000,5.55,5.55,5.45,5.45,43448],[1760547600000,5.45,5.55,5.45,5.55,27320],[1760634000000,5.55,5.6,5.55,5.6,10273],[1760720400000,5.55,5.55,5.4,5.4,26354],[1760979600000,5.55,5.6,5.55,5.55,3311],[1761066000000,5.7,5.7,5.65,5.65,756],[1761152400000,5.65,5.65,5.55,5.6,2710],[1761325200000,5.65,5.65,5.6,5.65,9216],[1761584400000,5.7,5.7,5.65,5.65,2545],[1761670800000,5.7,5.7,5.6,5.65,2364],[1761757200000,5.7,5.75,5.7,5.75,33374],[1761843600000,5.6,5.6,5.45,5.55,22817],[1761930000000,5.5,5.5,5.4,5.45,343212],[1762189200000,5.4,5.5,5.4,5.45,6702],[1762275600000,5.5,5.55,5.45,5.45,1200],[1762362000000,5.4,5.45,5.4,5.45,2126],[1762448400000,5.5,5.6,5.5,5.55,15631],[1762534800000,5.55,5.55,5.45,5.5,8692],[1762794000000,5.55,5.6,5.55,5.6,3271],[1762880400000,5.55,5.6,5.55,5.6,9219],[1762966800000,5.65,5.7,5.65,5.7,55429],[1763053200000,5.65,5.7,5.6,5.7,4040],[1763139600000,5.65,5.65,5.55,5.6,3371],[1763398800000,5.5,5.55,5.5,5.5,3268],[1763485200000,5.5,5.5,5.4,5.4,3239],[1763571600000,5.45,5.45,5.4,5.45,1026],[1763658000000,5.45,5.45,5.4,5.45,5564],[1763744400000,5.35,5.35,5.3,5.3,6487],[1764003600000,5.35,5.4,5.35,5.4,24009],[1764090000000,5.4,5.45,5.35,5.45,3034],[1764176400000,5.45,5.45,5.45,5.45,1419],[1764262800000,5.45,5.45,5.4,5.45,12015],[1764349200000,5.4,5.4,5.4,5.4,322],[1764608400000,5.45,5.45,5.4,5.4,3708],[1764694800000,5.45,5.45,5.35,5.35,88],[1764781200000,5.4,5.4,5.35,5.35,2913],[1764867600000,5.35,5.45,5.35,5.45,4297],[1765213200000,5.4,5.4,5.35,5.4,3148],[1765299600000,5.35,5.35,5.3,5.35,71],[1765472400000,5.35,5.35,5.3,5.35,2095],[1765558800000,5.4,5.4,5.35,5.4,8343],[1765818000000,5.35,5.35,5.3,5.35,1723]]