[[1742342400000,29.7301,29.7348,29.729,29.7322,55.31999969482422],[1742342460000,29.7322,29.733,29.7311,29.7311,21.440000534057617],[1742342520000,29.7316,29.7349,29.7308,29.7343,16.079999923706055],[1742342580000,29.7343,29.7499,29.7325,29.7346,52.20000076293945],[1742342640000,29.7353,29.7359,29.731,29.7334,11.380000114440918],[1742342700000,29.7328,29.7344,29.7324,29.7341,26.799999237060547],[1742342760000,29.7339,29.7354,29.7335,29.7349,25.739999771118164],[1742342820000,29.7356,29.7362,29.734,29.7361,18.290000915527344],[1742342880000,29.7355,29.7368,29.7346,29.7364,25.540000915527344],[1742342940000,29.7362,29.737,29.7356,29.7361,20.8700008392334],[1742343000000,29.7357,29.7383,29.7353,29.7377,21.440000534057617],[1742343060000,29.7381,29.7381,29.7374,29.7377,13.520000457763672],[1742343120000,29.7378,29.7396,29.7377,29.7383,21.559999465942383],[1742343180000,29.7387,29.7397,29.7386,29.7393,12.729999542236328],[1742343240000,29.7372,29.7437,29.7372,29.742,17.34000015258789],[1742343300000,29.7425,29.7431,29.7409,29.742,10.319999694824219],[1742343360000,29.7421,29.7435,29.7406,29.7407,13.039999961853027],[1742343420000,29.74,29.7418,29.7379,29.7393,14.65999984741211],[1742343480000,29.7392,29.7397,29.7388,29.7394,7.670000076293945],[1742343540000,29.7382,29.7388,29.7378,29.7386,7.260000228881836],[1742343600000,29.7381,29.7399,29.7291,29.7376,7.960000038146973],[1742343660000,29.737,29.7385,29.737,29.738,7.989999771118164],[1742343720000,29.738,29.7387,29.7344,29.7369,14.550000190734863],[1742343780000,29.7368,29.7409,29.7344,29.7403,8.279999732971191],[1742343840000,29.7402,29.7412,29.7402,29.7412,1.649999976158142],[1742343900000,29.7412,29.7422,29.7299,29.7409,9.949999809265137],[1742343960000,29.7403,29.7403,29.731,29.731,2],[1742344020000,29.7313,29.7318,29.7307,29.7318,8.710000038146973],[1742344080000,29.732,29.7397,29.732,29.7369,4.96999979019165],[1742344140000,29.7371,29.7377,29.7307,29.7373,6.96999979019165],[1742344200000,29.7373,29.7376,29.7366,29.7373,6.599999904632568],[1742344260000,29.7373,29.7382,29.7357,29.7371,13.260000228881836],[1742344320000,29.7371,29.7372,29.7347,29.7368,8.609999656677246],[1742344380000,29.7355,29.7357,29.7344,29.7357,7.989999771118164],[1742344440000,29.7362,29.7375,29.7361,29.7365,19.43000030517578],[1742344500000,29.7364,29.7378,29.7364,29.7371,31.489999771118164],[1742344560000,29.7371,29.7379,29.7368,29.7372,17.420000076293945],[1742344620000,29.7372,29.739,29.7371,29.7382,22.780000686645508],[1742344680000,29.7382,29.7389,29.7322,29.7325,8.6899995803833],[1742344740000,29.7328,29.7401,29.7321,29.74,18.190000534057617],[1742344800000,29.7404,29.7415,29.7339,29.7339,21.440000534057617],[1742344860000,29.7343,29.7358,29.7342,29.7358,12.210000038146973],[1742344920000,29.735,29.7422,29.7334,29.7338,15.979999542236328],[1742344980000,29.734,29.7358,29.734,29.7348,6.400000095367432],[1742345040000,29.7352,29.7469,29.7328,29.7333,9.489999771118164],[1742345100000,29.7332,29.7518,29.7332,29.7454,64.98999786376953],[1742345160000,29.7447,29.7457,29.7418,29.7421,58.790000915527344],[1742345220000,29.7422,29.7453,29.74,29.7427,42.43000030517578],[1742345280000,29.7427,29.7427,29.7389,29.7393,174.85000610351562],[1742345340000,29.7396,29.7405,29.7371,29.7376,87.18000030517578],[1742345400000,29.7375,29.739,29.727,29.7275,91.52999877929688],[1742345460000,29.7274,29.7307,29.7261,29.7274,20.34000015258789],[1742345520000,29.7274,29.7317,29.7171,29.7196,112.56999969482422],[1742345580000,29.7204,29.7226,29.716,29.7184,162.0800018310547],[1742345640000,29.7182,29.7203,29.7128,29.7149,112.55999755859375],[1742345700000,29.7143,29.7191,29.7118,29.7185,72.36000061035156],[1742345760000,29.7188,29.7192,29.7174,29.7189,27.469999313354492],[1742345820000,29.7191,29.7202,29.7184,29.7188,34.189998626708984],[1742345880000,29.719,29.7315,29.7184,29.7296,181.92999267578125],[1742345940000,29.7298,29.7323,29.7216,29.7315,80.94000244140625],[1742346000000,29.7311,29.7332,29.7304,29.7309,53.47999954223633],[1742346060000,29.7308,29.7353,29.7308,29.7333,66.2699966430664],[1742346120000,29.7336,29.7342,29.7318,29.7322,79.94999694824219],[1742346180000,29.7323,29.7332,29.7318,29.7329,73.91999816894531],[1742346240000,29.7329,29.7331,29.7316,29.7319,35.849998474121094],[1742346300000,29.7316,29.7326,29.7315,29.7316,39.04999923706055],[1742346360000,29.7316,29.7316,29.7279,29.7287,33.04999923706055],[1742346420000,29.729,29.7292,29.7276,29.7283,65.33999633789062],[1742346480000,29.7283,29.7295,29.7283,29.7284,17.110000610351562],[1742346540000,29.728,29.7308,29.7234,29.7241,115.66999816894531],[1742346600000,29.7242,29.7251,29.723,29.7246,29.90999984741211],[1742346660000,29.7245,29.7283,29.7235,29.7256,253.16000366210938],[1742346720000,29.7259,29.7297,29.7245,29.7281,279.8299865722656],[1742346780000,29.7275,29.7285,29.7225,29.7225,394.80999755859375],[1742346840000,29.7234,29.7264,29.7228,29.726,180.33999633789062],[1742346900000,29.7251,29.7271,29.7233,29.7241,131.0800018310547],[1742346960000,29.7237,29.7245,29.7176,29.718,96.41000366210938],[1742347020000,29.7183,29.7228,29.7171,29.7218,36.18000030517578],[1742347080000,29.7214,29.7234,29.7204,29.7211,41.56999969482422],[1742347140000,29.7207,29.7258,29.7205,29.7251,61.2599983215332],[1742347200000,29.7244,29.7265,29.723,29.725,46],[1742347260000,29.7258,29.7265,29.7224,29.726,110.2699966430664],[1742347320000,29.7257,29.7275,29.7238,29.7238,12.729999542236328],[1742347380000,29.724,29.7265,29.7226,29.7265,92.5199966430664],[1742347440000,29.7272,29.7272,29.7221,29.7258,84.22000122070312],[1742347500000,29.7258,29.7277,29.7215,29.7222,91.16000366210938],[1742347560000,29.7255,29.7265,29.7221,29.7246,83.54000091552734],[1742347620000,29.7246,29.7286,29.7219,29.7279,138.0800018310547],[1742347680000,29.7258,29.7293,29.7221,29.7243,101.6500015258789],[1742347740000,29.7241,29.7292,29.7227,29.7251,119.06999969482422],[1742347800000,29.7236,29.7283,29.7213,29.7247,248.2899932861328],[1742347860000,29.7221,29.7278,29.7208,29.7248,291.3999938964844],[1742347920000,29.7243,29.7283,29.7207,29.7238,351.1499938964844],[1742347980000,29.7244,29.7269,29.7193,29.7194,263.1000061035156],[1742348040000,29.7195,29.7246,29.719,29.7225,106.05999755859375],[1742348100000,29.72,29.7244,29.7197,29.723,80.44000244140625],[1742348160000,29.7234,29.726,29.7218,29.7228,89.31999969482422],[1742348220000,29.7223,29.7262,29.7212,29.722,214.3300018310547],[1742348280000,29.7228,29.7261,29.7188,29.72,221.9499969482422],[1742348340000,29.7204,29.7262,29.7201,29.725,200.36000061035156],[1742348400000,29.7254,29.7255,29.7194,29.7203,228.25],[1742348460000,29.7204,29.725,29.7188,29.7215,205.72999572753906],[1742348520000,29.7236,29.7252,29.7204,29.7237,140.61000061035156],[1742348580000,29.7215,29.7254,29.72,29.7223,158.52000427246094],[1742348640000,29.7216,29.7233,29.717,29.7185,106.6500015258789],[1742348700000,29.7184,29.7242,29.7172,29.7179,210.25999450683594],[1742348760000,29.7182,29.7215,29.7165,29.7168,128.42999267578125],[1742348820000,29.7169,29.7232,29.7158,29.7205,152.75],[1742348880000,29.7202,29.7232,29.7197,29.7215,79.7300033569336],[1742348940000,29.7209,29.7227,29.7185,29.7211,113.58000183105469],[1742349000000,29.7207,29.7243,29.7181,29.7228,123.80999755859375],[1742349060000,29.7229,29.7238,29.7206,29.723,28.8700008392334],[1742349120000,29.723,29.7242,29.7205,29.7216,26.829999923706055],[1742349180000,29.7223,29.7249,29.7222,29.7246,38.970001220703125],[1742349240000,29.7246,29.7256,29.7234,29.7235,56.97999954223633],[1742349300000,29.7235,29.7235,29.7191,29.7221,43.58000183105469],[1742349360000,29.7225,29.7225,29.717,29.7205,56.529998779296875],[1742349420000,29.719,29.7225,29.7188,29.7191,69.12999725341797],[1742349480000,29.7195,29.7224,29.7185,29.7206,83.16999816894531],[1742349540000,29.7205,29.722,29.7191,29.7197,50.91999816894531],[1742349600000,29.7198,29.7208,29.7138,29.7139,70.79000091552734],[1742349660000,29.7135,29.7198,29.7127,29.7133,71.70999908447266],[1742349720000,29.7129,29.7196,29.7127,29.7174,129.6199951171875],[1742349780000,29.7172,29.7219,29.7171,29.7199,66.4800033569336],[1742349840000,29.7173,29.7216,29.717,29.7187,62.630001068115234],[1742349900000,29.7204,29.7225,29.7183,29.7218,49.7599983215332],[1742349960000,29.7217,29.7224,29.7191,29.7212,26.209999084472656],[1742350020000,29.7212,29.7214,29.7148,29.7191,59.84000015258789],[1742350080000,29.7179,29.7189,29.7138,29.717,49.06999969482422],[1742350140000,29.716,29.721,29.7155,29.718,39.72999954223633],[1742350200000,29.7181,29.7196,29.7138,29.7141,58.08000183105469],[1742350260000,29.7142,29.7178,29.7134,29.7134,56.029998779296875],[1742350320000,29.7135,29.7177,29.7134,29.7138,26.219999313354492],[1742350380000,29.7134,29.7154,29.7127,29.7127,26.34000015258789],[1742350440000,29.7147,29.7184,29.7127,29.7138,92.75],[1742350500000,29.7141,29.7188,29.7131,29.7131,39.790000915527344],[1742350560000,29.714,29.7158,29.7134,29.7149,33.79999923706055],[1742350620000,29.7142,29.7185,29.7135,29.7139,31.489999771118164],[1742350680000,29.7139,29.7173,29.7135,29.7146,29.670000076293945],[1742350740000,29.715,29.7159,29.7128,29.7135,89.88999938964844],[1742350800000,29.7139,29.7167,29.7128,29.7129,92.55000305175781],[1742350860000,29.7135,29.7147,29.7132,29.7142,103.20999908447266],[1742350920000,29.7143,29.7177,29.7142,29.7153,33.560001373291016],[1742350980000,29.7166,29.7182,29.7142,29.715,31.75],[1742351040000,29.7147,29.7176,29.7142,29.7163,10.720000267028809],[1742351100000,29.7143,29.7213,29.7129,29.7183,138.32000732421875],[1742351160000,29.7174,29.721,29.7171,29.7184,62.97999954223633],[1742351220000,29.7184,29.7211,29.7184,29.7197,48.90999984741211],[1742351280000,29.7189,29.7199,29.7148,29.7154,63.20000076293945],[1742351340000,29.7162,29.7199,29.7151,29.7157,62.310001373291016],[1742351400000,29.714,29.7165,29.714,29.715,38.880001068115234],[1742351460000,29.7147,29.7184,29.7139,29.7142,37.52000045776367],[1742351520000,29.7142,29.7166,29.7139,29.7149,21.440000534057617],[1742351580000,29.7149,29.7168,29.7142,29.7147,37.0099983215332],[1742351640000,29.7147,29.7168,29.7125,29.7143,67.33999633789062],[1742351700000,29.7142,29.7174,29.7135,29.7147,48.29999923706055],[1742351760000,29.7146,29.7178,29.7121,29.714,39],[1742351820000,29.7136,29.7153,29.7125,29.7137,39.650001525878906],[1742351880000,29.7147,29.7169,29.7128,29.7134,12.819999694824219],[1742351940000,29.7138,29.7148,29.7138,29.714,10.109999656677246],[1742352000000,29.7138,29.7155,29.7133,29.7147,29.700000762939453],[1742352060000,29.7147,29.7194,29.714,29.7168,59.91999816894531],[1742352120000,29.7168,29.722,29.716,29.722,29.040000915527344],[1742352180000,29.7218,29.7221,29.7197,29.7197,9.4399995803833],[1742352240000,29.72,29.7212,29.7178,29.7187,18.850000381469727],[1742352300000,29.7187,29.7218,29.7171,29.7172,49.790000915527344],[1742352360000,29.7174,29.7199,29.7171,29.7199,24.850000381469727],[1742352420000,29.7196,29.7205,29.7186,29.7191,12.119999885559082],[1742352480000,29.7196,29.7209,29.7187,29.7189,27.530000686645508],[1742352540000,29.7193,29.7207,29.7192,29.7205,20.770000457763672],[1742352600000,29.7197,29.7222,29.7187,29.7187,22.1299991607666],[1742352660000,29.7193,29.7209,29.7184,29.7186,12.0600004196167],[1742352720000,29.7189,29.7211,29.7174,29.7189,8.039999961853027],[1742352780000,29.7184,29.7185,29.7142,29.7159,18.1299991607666],[1742352840000,29.7173,29.719,29.7162,29.717,22.780000686645508],[1742352900000,29.7162,29.7183,29.714,29.7152,26.15999984741211],[1742352960000,29.7144,29.7163,29.7144,29.7154,23.450000762939453],[1742353020000,29.7153,29.7162,29.7142,29.7158,25.459999084472656],[1742353080000,29.7162,29.7203,29.7158,29.7183,32.83000183105469],[1742353140000,29.7186,29.7213,29.7186,29.7209,22.110000610351562],[1742353200000,29.7209,29.7209,29.7172,29.7194,19.43000030517578],[1742353260000,29.7186,29.7197,29.7165,29.7193,29.540000915527344],[1742353320000,29.7186,29.7202,29.7144,29.7144,26.799999237060547],[1742353380000,29.7147,29.7187,29.714,29.716,36.18000030517578],[1742353440000,29.7164,29.7168,29.713,29.7133,51.619998931884766],[1742353500000,29.7141,29.7171,29.7133,29.7139,55.25],[1742353560000,29.7139,29.7172,29.7128,29.7133,139.47000122070312],[1742353620000,29.7133,29.7153,29.7125,29.7126,16.75],[1742353680000,29.7136,29.7151,29.7125,29.7137,37.79999923706055],[1742353740000,29.714,29.7164,29.7131,29.7146,24.790000915527344],[1742353800000,29.7147,29.7157,29.7144,29.715,24.790000915527344],[1742353860000,29.715,29.7158,29.7133,29.7137,25.459999084472656],[1742353920000,29.7137,29.7161,29.7137,29.7156,10.109999656677246],[1742353980000,29.7145,29.7158,29.7143,29.7152,14.800000190734863],[1742354040000,29.7151,29.7184,29.7151,29.717,26.829999923706055],[1742354100000,29.717,29.7188,29.7169,29.7179,14.130000114440918],[1742354160000,29.7188,29.7197,29.7173,29.7182,28.139999389648438],[1742354220000,29.7184,29.7206,29.7177,29.7196,43.54999923706055],[1742354280000,29.7191,29.7198,29.7176,29.7194,33.5],[1742354340000,29.7195,29.7197,29.7169,29.7178,14.739999771118164],[1742354400000,29.7188,29.7199,29.7178,29.7183,32.29999923706055],[1742354460000,29.7182,29.7209,29.7177,29.7187,45.560001373291016],[1742354520000,29.719,29.7191,29.717,29.7175,44.88999938964844],[1742354580000,29.7178,29.7197,29.7178,29.7194,22.110000610351562],[1742354640000,29.7201,29.7216,29.7186,29.7205,25.489999771118164],[1742354700000,29.7202,29.7218,29.7188,29.7214,35.5099983215332],[1742354760000,29.721,29.7234,29.7205,29.7224,54.97999954223633],[1742354820000,29.722,29.7222,29.7203,29.7213,28.809999465942383],[1742354880000,29.7209,29.7248,29.7195,29.7248,28.809999465942383],[1742354940000,29.7248,29.7248,29.7209,29.7229,51.060001373291016],[1742355000000,29.7229,29.7251,29.7223,29.723,25.489999771118164],[1742355060000,29.7229,29.7255,29.722,29.7224,57.25],[1742355120000,29.7224,29.7246,29.7201,29.7202,27.559999465942383],[1742355180000,29.7201,29.7224,29.7197,29.7209,54.599998474121094],[1742355240000,29.7206,29.721,29.7175,29.7184,82.41999816894531],[1742355300000,29.7183,29.7189,29.7165,29.7166,42.599998474121094],[1742355360000,29.7165,29.7187,29.7152,29.7156,29.479999542236328],[1742355420000,29.7155,29.7168,29.7147,29.715,42.36000061035156],[1742355480000,29.7169,29.7202,29.7169,29.7172,39.68000030517578],[1742355540000,29.7176,29.7197,29.7161,29.7161,31.549999237060547],[1742355600000,29.716,29.7162,29.7143,29.7162,29.479999542236328],[1742355660000,29.7162,29.718,29.7159,29.7169,54.939998626708984],[1742355720000,29.7165,29.7233,29.714,29.7214,49.04999923706055],[1742355780000,29.7217,29.7217,29.7185,29.7198,79.7300033569336],[1742355840000,29.7199,29.7203,29.7196,29.7201,18.760000228881836],[1742355900000,29.7208,29.7223,29.7203,29.721,50.25],[1742355960000,29.7202,29.7204,29.7189,29.7197,62.97999954223633],[1742356020000,29.7196,29.7206,29.7185,29.7196,39.529998779296875],[1742356080000,29.7197,29.7211,29.7192,29.7199,18.09000015258789],[1742356140000,29.7196,29.7212,29.7196,29.7211,12.0600004196167],[1742356200000,29.7215,29.723,29.7169,29.7191,38.22999954223633],[1742356260000,29.7198,29.7206,29.7184,29.7198,65.66000366210938],[1742356320000,29.7199,29.7236,29.7191,29.7221,135.11000061035156],[1742356380000,29.7222,29.7233,29.7209,29.7219,24.1200008392334],[1742356440000,29.7211,29.7218,29.7182,29.7194,45.650001525878906],[1742356500000,29.7194,29.7231,29.7185,29.7185,17.420000076293945],[1742356560000,29.7179,29.7195,29.7172,29.7183,43.58000183105469],[1742356620000,29.7178,29.719,29.7164,29.717,97.20999908447266],[1742356680000,29.717,29.7182,29.7161,29.7169,33.880001068115234],[1742356740000,29.7169,29.7197,29.7168,29.7193,51.470001220703125],[1742356800000,29.7201,29.7247,29.7188,29.7228,36.18000030517578],[1742356860000,29.7229,29.7255,29.7224,29.7255,26.81999969482422],[1742356920000,29.7255,29.727,29.7254,29.7269,37.52000045776367],[1742356980000,29.7276,29.7276,29.7255,29.7261,10.050000190734863],[1742357040000,29.7261,29.7287,29.7257,29.7278,22.780000686645508],[1742357100000,29.7281,29.7282,29.7234,29.7234,42.209999084472656],[1742357160000,29.723,29.7254,29.7225,29.7225,44.25],[1742357220000,29.7228,29.7259,29.7227,29.7251,19.469999313354492],[1742357280000,29.725,29.7259,29.7245,29.7255,18.760000228881836],[1742357340000,29.7255,29.7272,29.7251,29.7262,14.069999694824219],[1742357400000,29.7262,29.7277,29.7254,29.7261,27.469999313354492],[1742357460000,29.7253,29.7278,29.7253,29.7266,27.469999313354492],[1742357520000,29.7262,29.7283,29.7256,29.7276,58.369998931884766],[1742357580000,29.7277,29.7284,29.7271,29.7281,28.809999465942383],[1742357640000,29.7282,29.7296,29.727,29.7292,53.599998474121094],[1742357700000,29.7285,29.7295,29.7275,29.7279,37.939998626708984],[1742357760000,29.7281,29.7286,29.7225,29.7225,13.399999618530273],[1742357820000,29.7222,29.7225,29.7216,29.7216,7.369999885559082],[1742357880000,29.7223,29.7275,29.7216,29.7269,14.069999694824219],[1742357940000,29.7265,29.7269,29.725,29.7259,14.069999694824219],[1742358000000,29.7262,29.7269,29.7255,29.7255,12.729999542236328],[1742358060000,29.7248,29.7262,29.7248,29.7252,12.729999542236328],[1742358120000,29.7249,29.7254,29.7211,29.7242,39.02000045776367],[1742358180000,29.7246,29.7274,29.7238,29.727,32.15999984741211],[1742358240000,29.727,29.7284,29.7266,29.7276,46.22999954223633],[1742358300000,29.7277,29.7277,29.7253,29.7256,32.15999984741211],[1742358360000,29.7257,29.7275,29.7253,29.7261,31.489999771118164],[1742358420000,29.7265,29.7288,29.7265,29.7275,39.529998779296875],[1742358480000,29.7273,29.7306,29.7207,29.7301,12.0600004196167],[1742358540000,29.7298,29.7302,29.726,29.726,40.869998931884766],[1742358600000,29.7282,29.7283,29.7249,29.7273,41.599998474121094],[1742358660000,29.7274,29.7285,29.7217,29.7222,19.43000030517578],[1742358720000,29.7218,29.731,29.7214,29.7288,30.149999618530273],[1742358780000,29.7292,29.7303,29.7286,29.7291,24.829999923706055],[1742358840000,29.7287,29.7299,29.7285,29.7292,20.770000457763672],[1742358900000,29.7288,29.7295,29.7228,29.728,32.83000183105469],[1742358960000,29.7266,29.7277,29.724,29.725,22.290000915527344],[1742359020000,29.7265,29.7305,29.7265,29.7304,24.790000915527344],[1742359080000,29.7305,29.7305,29.7282,29.729,20.100000381469727],[1742359140000,29.7286,29.73,29.7224,29.7282,16.079999923706055],[1742359200000,29.7281,29.7301,29.7281,29.7282,40.869998931884766],[1742359260000,29.7288,29.7302,29.7286,29.7298,15.449999809265137],[1742359320000,29.7301,29.7301,29.7224,29.7229,6.03000020980835],[1742359380000,29.7228,29.724,29.7228,29.7232,2.680000066757202],[1742359440000,29.7232,29.7286,29.7232,29.7286,3.3499999046325684],[1742359500000,29.7281,29.7288,29.7269,29.7279,16.75],[1742359560000,29.7279,29.7298,29.7274,29.7274,10.09000015258789],[1742359620000,29.7274,29.7284,29.7267,29.7267,7.429999828338623],[1742359680000,29.7267,29.7272,29.7198,29.7198,6.699999809265137],[1742359740000,29.7204,29.7308,29.7204,29.7308,12.729999542236328],[1742359800000,29.7302,29.7302,29.7222,29.7268,14.069999694824219],[1742359860000,29.7271,29.7292,29.7271,29.7276,32.83000183105469],[1742359920000,29.7276,29.7299,29.7276,29.7291,28.889999389648438],[1742359980000,29.7291,29.7313,29.7291,29.7309,11.390000343322754],[1742360040000,29.7302,29.7317,29.7266,29.727,28.139999389648438],[1742360100000,29.7265,29.728,29.7258,29.7263,37.52000045776367],[1742360160000,29.7269,29.7325,29.7259,29.7325,39.529998779296875],[1742360220000,29.7325,29.7342,29.7318,29.7325,18.780000686645508],[1742360280000,29.7321,29.7324,29.7242,29.7243,27.469999313354492],[1742360340000,29.7242,29.7312,29.7242,29.7307,29.479999542236328],[1742360400000,29.7309,29.7309,29.728,29.7298,29.479999542236328],[1742360460000,29.7298,29.7327,29.7227,29.7248,55.18000030517578],[1742360520000,29.7248,29.7261,29.7234,29.7247,91.97000122070312],[1742360580000,29.7246,29.7262,29.721,29.7246,57.86000061035156],[1742360640000,29.7249,29.7249,29.7218,29.7231,52.529998779296875],[1742360700000,29.7231,29.7231,29.7193,29.7197,43.599998474121094],[1742360760000,29.7199,29.7208,29.7186,29.7196,27.969999313354492],[1742360820000,29.7195,29.7203,29.7189,29.7194,17.170000076293945],[1742360880000,29.7202,29.7244,29.7199,29.7204,43.54999923706055],[1742360940000,29.7204,29.7204,29.7186,29.7192,35.5099983215332],[1742361000000,29.7188,29.7196,29.7159,29.7168,18.940000534057617],[1742361060000,29.7167,29.7207,29.7136,29.7149,18.079999923706055],[1742361120000,29.7149,29.717,29.7128,29.7129,29.059999465942383],[1742361180000,29.7129,29.7178,29.7126,29.7168,13.3100004196167],[1742361240000,29.7167,29.7176,29.714,29.7143,31],[1742361300000,29.7158,29.7158,29.7115,29.7115,25.5],[1742361360000,29.7125,29.7173,29.7117,29.7155,52.849998474121094],[1742361420000,29.7155,29.7166,29.7136,29.7157,22.780000686645508],[1742361480000,29.7153,29.7158,29.7124,29.7149,15.470000267028809],[1742361540000,29.7142,29.7181,29.7142,29.7168,28.170000076293945],[1742361600000,29.7167,29.7176,29.7157,29.7168,22.190000534057617],[1742361660000,29.7175,29.7175,29.7157,29.7158,21.6200008392334],[1742361720000,29.7164,29.7195,29.7141,29.7151,87.12999725341797],[1742361780000,29.7152,29.7183,29.7151,29.718,39.15999984741211],[1742361840000,29.7176,29.7183,29.7127,29.7146,42.2400016784668],[1742361900000,29.7143,29.7143,29.7106,29.7115,21.059999465942383],[1742361960000,29.711,29.713,29.7106,29.7124,17.559999465942383],[1742362020000,29.7124,29.7151,29.7109,29.714,22.780000686645508],[1742362080000,29.7124,29.713,29.7105,29.7123,23.6299991607666],[1742362140000,29.7123,29.7156,29.7104,29.7104,35.5099983215332],[1742362200000,29.7104,29.7105,29.7087,29.7101,33.5],[1742362260000,29.7101,29.7111,29.7101,29.7104,22.110000610351562],[1742362320000,29.7104,29.7148,29.7104,29.7144,26.899999618530273],[1742362380000,29.7141,29.7192,29.7137,29.7179,53.849998474121094],[1742362440000,29.7186,29.7206,29.717,29.7179,53.31999969482422],[1742362500000,29.7164,29.7198,29.7164,29.7194,36.20000076293945],[1742362560000,29.7191,29.7209,29.7181,29.7182,23.549999237060547],[1742362620000,29.7187,29.7207,29.7175,29.7207,69.30999755859375],[1742362680000,29.72,29.7211,29.7188,29.7196,29.5],[1742362740000,29.7195,29.7224,29.7185,29.7203,56.970001220703125],[1742362800000,29.7201,29.7228,29.7201,29.7218,58.38999938964844],[1742362860000,29.7222,29.7234,29.7213,29.722,39.529998779296875],[1742362920000,29.7224,29.7246,29.7216,29.7236,66.33000183105469],[1742362980000,29.7243,29.7243,29.7216,29.7222,44.88999938964844],[1742363040000,29.7227,29.7232,29.722,29.7228,10.050000190734863],[1742363100000,29.7231,29.7238,29.722,29.722,15.40999984741211],[1742363160000,29.7228,29.7228,29.7134,29.7199,9.380000114440918],[1742363220000,29.72,29.7226,29.7187,29.7188,26.1299991607666],[1742363280000,29.7177,29.7212,29.7174,29.7176,32.90999984741211],[1742363340000,29.7172,29.7193,29.7157,29.7173,25.510000228881836],[1742363400000,29.7175,29.718,29.7143,29.7146,18.809999465942383],[1742363460000,29.7143,29.7189,29.7143,29.7181,40.22999954223633],[1742363520000,29.7178,29.7221,29.7178,29.7211,63.810001373291016],[1742363580000,29.7211,29.7226,29.7195,29.7209,49.25],[1742363640000,29.7202,29.7222,29.7199,29.7213,40.2599983215332],[1742363700000,29.7217,29.7217,29.7189,29.72,19.469999313354492],[1742363760000,29.7197,29.7211,29.7197,29.7202,8.710000038146973],[1742363820000,29.7202,29.7202,29.7168,29.7189,26.1299991607666],[1742363880000,29.7193,29.7212,29.7193,29.7205,28.8700008392334],[1742363940000,29.7201,29.7214,29.7197,29.72,27.489999771118164],[1742364000000,29.7191,29.7242,29.7191,29.7221,71.70999908447266],[1742364060000,29.7224,29.7229,29.7194,29.7217,54.27000045776367],[1742364120000,29.722,29.7251,29.7217,29.7245,68.91000366210938],[1742364180000,29.7235,29.7273,29.7232,29.7268,36.849998474121094],[1742364240000,29.7276,29.7287,29.7244,29.7247,42.34000015258789],[1742364300000,29.7247,29.7285,29.7241,29.7278,41.560001373291016],[1742364360000,29.7275,29.7292,29.7259,29.7284,157.69000244140625],[1742364420000,29.7286,29.7294,29.7243,29.7245,156.19000244140625],[1742364480000,29.7256,29.727,29.7238,29.7265,19.469999313354492],[1742364540000,29.7258,29.7286,29.7248,29.7268,61.91999816894531],[1742364600000,29.7274,29.7279,29.7234,29.7234,57.029998779296875],[1742364660000,29.7236,29.7272,29.7236,29.7259,28.15999984741211],[1742364720000,29.7262,29.7274,29.7247,29.7263,38.22999954223633],[1742364780000,29.7284,29.7284,29.7245,29.727,53.68000030517578],[1742364840000,29.7263,29.7286,29.724,29.7282,92.79000091552734],[1742364900000,29.7282,29.7292,29.7269,29.7279,95.36000061035156],[1742364960000,29.7274,29.7281,29.7249,29.7256,34.97999954223633],[1742365020000,29.7249,29.727,29.7226,29.7249,48.31999969482422],[1742365080000,29.7239,29.7262,29.7233,29.7257,45.560001373291016],[1742365140000,29.7262,29.7277,29.7241,29.7273,58.369998931884766],[1742365200000,29.7274,29.7295,29.7266,29.7267,55.9900016784668],[1742365260000,29.7265,29.7319,29.7264,29.7304,98.55000305175781],[1742365320000,29.73,29.7338,29.7296,29.7333,118.08000183105469],[1742365380000,29.7339,29.7346,29.7314,29.734,218.02000427246094],[1742365440000,29.7338,29.7351,29.7307,29.7314,193.80999755859375],[1742365500000,29.7307,29.7335,29.7257,29.729,115.69999694824219],[1742365560000,29.7287,29.7333,29.7282,29.7311,95.86000061035156],[1742365620000,29.7312,29.7312,29.7276,29.7304,100.76000213623047],[1742365680000,29.7315,29.7333,29.7307,29.7326,21.440000534057617],[1742365740000,29.7325,29.7329,29.7312,29.732,26.1299991607666],[1742365800000,29.7312,29.7333,29.7277,29.7322,111.45999908447266],[1742365860000,29.7319,29.7356,29.7305,29.7332,123.47000122070312],[1742365920000,29.7333,29.7348,29.7282,29.7302,54.939998626708984],[1742365980000,29.7303,29.7332,29.7278,29.7285,181.32000732421875],[1742366040000,29.7285,29.7306,29.7237,29.7242,176.86000061035156],[1742366100000,29.7237,29.7239,29.7164,29.7179,176.00999450683594],[1742366160000,29.7179,29.7204,29.7154,29.7194,117.48999786376953],[1742366220000,29.7187,29.7237,29.7186,29.7211,33.59000015258789],[1742366280000,29.7213,29.7305,29.7213,29.7255,60.380001068115234],[1742366340000,29.7257,29.7269,29.7233,29.7234,48.31999969482422],[1742366400000,29.7234,29.7296,29.7233,29.7263,88.5199966430664],[1742366460000,29.7261,29.7312,29.7261,29.7276,59.220001220703125],[1742366520000,29.7273,29.7287,29.7261,29.7267,65.73999786376953],[1742366580000,29.7267,29.729,29.7235,29.7273,70.44999694824219],[1742366640000,29.7277,29.7283,29.7236,29.7243,81.86000061035156],[1742366700000,29.7254,29.7256,29.7173,29.7173,119.0999984741211],[1742366760000,29.7166,29.7204,29.7144,29.7173,220.08999633789062],[1742366820000,29.7173,29.721,29.7161,29.7184,175.24000549316406],[1742366880000,29.7187,29.7213,29.714,29.716,220.74000549316406],[1742366940000,29.7164,29.7179,29.7107,29.7113,113.0199966430664],[1742367000000,29.7114,29.7128,29.7109,29.7116,43.93000030517578],[1742367060000,29.7117,29.7133,29.7106,29.7106,38.88999938964844],[1742367120000,29.7106,29.717,29.7095,29.71,123.73999786376953],[1742367180000,29.7107,29.7131,29.7098,29.7117,73.0999984741211],[1742367240000,29.7117,29.7148,29.7113,29.7121,53.34000015258789],[1742367300000,29.712,29.7157,29.7113,29.7123,126.2300033569336],[1742367360000,29.712,29.7212,29.7116,29.7179,181.8800048828125],[1742367420000,29.7185,29.7277,29.7185,29.7255,227.67999267578125],[1742367480000,29.7252,29.7324,29.7248,29.7313,154.39999389648438],[1742367540000,29.7314,29.7334,29.7303,29.7331,119.37999725341797],[1742367600000,29.7328,29.7328,29.7192,29.7214,61.619998931884766],[1742367660000,29.7214,29.7223,29.7152,29.7205,42.77000045776367],[1742367720000,29.7202,29.7288,29.7201,29.7278,64.87999725341797],[1742367780000,29.7277,29.7283,29.7256,29.7259,39.5],[1742367840000,29.7267,29.7311,29.7264,29.7282,46.90999984741211],[1742367900000,29.7279,29.7289,29.7262,29.7285,33.66999816894531],[1742367960000,29.7281,29.7292,29.7249,29.7287,87.55000305175781],[1742368020000,29.7284,29.7322,29.7284,29.7316,52.970001220703125],[1742368080000,29.7313,29.7376,29.7302,29.7372,40.20000076293945],[1742368140000,29.7377,29.7436,29.7362,29.7419,91.19000244140625],[1742368200000,29.7418,29.743,29.7374,29.7402,96.38999938964844],[1742368260000,29.7406,29.746,29.7402,29.7446,44.470001220703125],[1742368320000,29.745,29.745,29.7401,29.7441,50.130001068115234],[1742368380000,29.7444,29.7497,29.7437,29.7493,41.540000915527344],[1742368440000,29.7496,29.7533,29.7479,29.7533,90.08999633789062],[1742368500000,29.7538,29.7561,29.7495,29.7547,78.33000183105469],[1742368560000,29.7541,29.7565,29.7526,29.7542,52.7599983215332],[1742368620000,29.7542,29.7566,29.7519,29.7558,29.790000915527344],[1742368680000,29.7562,29.763,29.7561,29.7612,37.95000076293945],[1742368740000,29.7612,29.7625,29.7585,29.762,52.04999923706055],[1742368800000,29.7625,29.7628,29.7578,29.7588,115.52999877929688],[1742368860000,29.7586,29.7649,29.7586,29.7611,43.22999954223633],[1742368920000,29.761,29.7639,29.7587,29.7599,52.720001220703125],[1742368980000,29.7592,29.7639,29.7584,29.7616,57.31999969482422],[1742369040000,29.7616,29.7727,29.7616,29.7723,40.869998931884766],[1742369100000,29.7723,29.7737,29.7716,29.772,39.529998779296875],[1742369160000,29.772,29.7736,29.768,29.7683,38.86000061035156],[1742369220000,29.7683,29.7718,29.7657,29.7717,47.56999969482422],[1742369280000,29.7718,29.7853,29.7669,29.7703,48.560001373291016],[1742369340000,29.7704,29.7714,29.768,29.7694,46.970001220703125],[1742369400000,29.7695,29.7775,29.7681,29.777,94.37999725341797],[1742369460000,29.7767,29.7858,29.7745,29.7847,71.93000030517578],[1742369520000,29.7847,29.792,29.7796,29.7905,63.72999954223633],[1742369580000,29.7915,29.8039,29.7915,29.7999,68.5999984741211],[1742369640000,29.7991,29.8049,29.7981,29.799,58.959999084472656],[1742369700000,29.7996,29.8063,29.7953,29.8053,75.70999908447266],[1742369760000,29.8053,29.8269,29.8044,29.8269,109.20999908447266],[1742369820000,29.8273,29.8446,29.8266,29.8371,184.41000366210938],[1742369880000,29.8364,29.8396,29.8294,29.8308,124.62000274658203],[1742369940000,29.8316,29.8316,29.8176,29.8195,106.80999755859375],[1742370000000,29.82,29.827,29.8185,29.8208,79.47000122070312],[1742370060000,29.8219,29.8286,29.8168,29.8188,114.16000366210938],[1742370120000,29.8193,29.8342,29.8159,29.8324,113.56999969482422],[1742370180000,29.8313,29.8488,29.8241,29.829,140.75999450683594],[1742370240000,29.8301,29.8358,29.8264,29.8268,69.19999694824219],[1742370300000,29.8269,29.8295,29.8235,29.8284,61.349998474121094],[1742370360000,29.8292,29.834,29.8272,29.8323,70.30000305175781],[1742370420000,29.8323,29.8391,29.8294,29.8303,118.5199966430664],[1742370480000,29.8296,29.8457,29.8263,29.8273,100.69999694824219],[1742370540000,29.8268,29.8305,29.8171,29.8178,126.08999633789062],[1742370600000,29.8178,29.8191,29.8118,29.8157,91.81999969482422],[1742370660000,29.8158,29.8166,29.807,29.807,109.1500015258789],[1742370720000,29.8072,29.8073,29.7946,29.7969,166.2899932861328],[1742370780000,29.7969,29.8111,29.7962,29.8107,105.41999816894531],[1742370840000,29.8115,29.8137,29.8065,29.8066,67.13999938964844],[1742370900000,29.8065,29.8065,29.7957,29.7985,66.19999694824219],[1742370960000,29.798,29.803,29.7976,29.8005,62.95000076293945],[1742371020000,29.8009,29.8012,29.7951,29.7963,36.810001373291016],[1742371080000,29.7966,29.8067,29.7961,29.8054,63.81999969482422],[1742371140000,29.8045,29.815,29.8038,29.8084,115.23999786376953],[1742371200000,29.8088,29.8089,29.7868,29.7928,104.12000274658203],[1742371260000,29.7928,29.8006,29.7886,29.7898,115.23999786376953],[1742371320000,29.7905,29.7909,29.7812,29.7846,92.19000244140625],[1742371380000,29.7852,29.7881,29.7783,29.7804,120.37000274658203],[1742371440000,29.7801,29.7857,29.7738,29.7758,75.04000091552734],[1742371500000,29.777,29.7799,29.7718,29.7755,56.599998474121094],[1742371560000,29.7758,29.7787,29.7705,29.7706,75.83000183105469],[1742371620000,29.7709,29.7747,29.7686,29.7687,61.20000076293945],[1742371680000,29.7694,29.7776,29.7665,29.7757,58.20000076293945],[1742371740000,29.7779,29.7827,29.7769,29.7772,55.220001220703125],[1742371800000,29.7765,29.7776,29.7736,29.7765,68.25],[1742371860000,29.7769,29.7808,29.7733,29.7788,73.12999725341797],[1742371920000,29.7784,29.7803,29.774,29.7764,76.04000091552734],[1742371980000,29.7771,29.7812,29.7759,29.7807,65.66000366210938],[1742372040000,29.7803,29.7812,29.7767,29.7812,50.25],[1742372100000,29.7808,29.7808,29.7753,29.7803,41.540000915527344],[1742372160000,29.7796,29.7839,29.7786,29.7839,51.59000015258789],[1742372220000,29.7836,29.7839,29.7797,29.7804,36.849998474121094],[1742372280000,29.7805,29.784,29.7786,29.7798,32.220001220703125],[1742372340000,29.7799,29.782,29.7784,29.7809,34.779998779296875],[1742372400000,29.7812,29.7848,29.778,29.7848,54.20000076293945],[1742372460000,29.7843,29.7865,29.7812,29.7848,26.309999465942383],[1742372520000,29.7848,29.7888,29.7819,29.7819,40.869998931884766],[1742372580000,29.7816,29.7836,29.7783,29.7828,57.11000061035156],[1742372640000,29.7823,29.7839,29.7687,29.7701,95.98999786376953],[1742372700000,29.7702,29.7777,29.7694,29.7745,69.31999969482422],[1742372760000,29.7752,29.7764,29.7702,29.7702,81.0199966430664],[1742372820000,29.7709,29.771,29.7665,29.7674,39.84000015258789],[1742372880000,29.7673,29.7771,29.7673,29.7759,45.84000015258789],[1742372940000,29.7755,29.777,29.7716,29.7731,76.37999725341797],[1742373000000,29.7732,29.7747,29.7686,29.7693,67.66999816894531],[1742373060000,29.7697,29.7751,29.7691,29.7751,63.060001373291016],[1742373120000,29.7746,29.7815,29.7739,29.7793,66.48999786376953],[1742373180000,29.7789,29.7818,29.7775,29.7789,48.31999969482422],[1742373240000,29.7792,29.7795,29.7704,29.7731,60.68000030517578],[1742373300000,29.7727,29.777,29.7727,29.7766,35.5099983215332],[1742373360000,29.7764,29.7775,29.7725,29.7736,81.11000061035156],[1742373420000,29.7738,29.7765,29.7738,29.7753,51.27000045776367],[1742373480000,29.7753,29.7777,29.775,29.7771,58.97999954223633],[1742373540000,29.7777,29.7784,29.7714,29.7736,58.25],[1742373600000,29.7746,29.7751,29.7718,29.7726,60.970001220703125],[1742373660000,29.7724,29.7743,29.7676,29.7724,94.52999877929688],[1742373720000,29.7728,29.7747,29.7699,29.7706,82.52999877929688],[1742373780000,29.7695,29.7734,29.7658,29.7715,127.5],[1742373840000,29.7719,29.7822,29.7686,29.7818,79.7300033569336],[1742373900000,29.7818,29.7835,29.7799,29.7827,110.61000061035156],[1742373960000,29.7816,29.7895,29.7816,29.7891,81.19000244140625],[1742374020000,29.7895,29.7901,29.7848,29.7855,92.94000244140625],[1742374080000,29.7855,29.7888,29.7836,29.7844,94.97000122070312],[1742374140000,29.7843,29.7858,29.7819,29.7827,76.5],[1742374200000,29.7831,29.7835,29.779,29.7805,39.33000183105469],[1742374260000,29.7807,29.7835,29.7786,29.7831,59.27000045776367],[1742374320000,29.7825,29.784,29.7802,29.784,55.380001068115234],[1742374380000,29.7839,29.7861,29.7838,29.7843,46.13999938964844],[1742374440000,29.7842,29.7861,29.779,29.7811,38.75],[1742374500000,29.7811,29.7819,29.7786,29.78,37.5099983215332],[1742374560000,29.7804,29.7824,29.7779,29.7807,41.869998931884766],[1742374620000,29.781,29.7835,29.7787,29.7835,36.849998474121094],[1742374680000,29.7847,29.7868,29.7818,29.7842,50.91999816894531],[1742374740000,29.7847,29.7874,29.7836,29.7849,50.91999816894531],[1742374800000,29.7849,29.7887,29.7849,29.7872,46.22999954223633],[1742374860000,29.788,29.7895,29.7856,29.7863,61.63999938964844],[1742374920000,29.7863,29.7868,29.7829,29.7849,49.58000183105469],[1742374980000,29.7863,29.7866,29.7763,29.777,71.69000244140625],[1742375040000,29.7773,29.7883,29.7773,29.7875,59.650001525878906],[1742375100000,29.7871,29.7892,29.7854,29.7876,73],[1742375160000,29.7869,29.7892,29.7865,29.7892,32.34000015258789],[1742375220000,29.7888,29.7889,29.7856,29.7861,65.62999725341797],[1742375280000,29.7865,29.7871,29.784,29.7864,59.279998779296875],[1742375340000,29.7868,29.7877,29.7862,29.7863,33.5],[1742375400000,29.7865,29.7869,29.7853,29.7856,28.360000610351562],[1742375460000,29.7857,29.7871,29.7806,29.7808,43],[1742375520000,29.7808,29.7848,29.7808,29.7834,35.59000015258789],[1742375580000,29.7833,29.7853,29.7816,29.7853,41.20000076293945],[1742375640000,29.7842,29.7847,29.7809,29.7821,38.86000061035156],[1742375700000,29.7825,29.7855,29.7808,29.7829,59.29999923706055],[1742375760000,29.7833,29.7879,29.7828,29.7842,83.13999938964844],[1742375820000,29.7843,29.7853,29.7803,29.7815,56.459999084472656],[1742375880000,29.7822,29.7884,29.7821,29.786,46.83000183105469],[1742375940000,29.787,29.7877,29.7796,29.781,52.880001068115234],[1742376000000,29.782,29.7853,29.7804,29.7845,36.849998474121094],[1742376060000,29.7845,29.7846,29.7731,29.7735,61.61000061035156],[1742376120000,29.7743,29.7775,29.7742,29.7768,36.849998474121094],[1742376180000,29.7764,29.7778,29.7728,29.7739,52.2599983215332],[1742376240000,29.7732,29.7741,29.7719,29.7723,31.729999542236328],[1742376300000,29.7723,29.7729,29.7695,29.7711,39.56999969482422],[1742376360000,29.7703,29.772,29.7661,29.7661,30.149999618530273],[1742376420000,29.7665,29.7713,29.7665,29.7672,28.610000610351562],[1742376480000,29.7679,29.768,29.7653,29.7666,19.75],[1742376540000,29.766,29.7679,29.766,29.7668,27.65999984741211],[1742376600000,29.7673,29.768,29.7641,29.7644,23.350000381469727],[1742376660000,29.7641,29.7645,29.7609,29.7614,74.41000366210938],[1742376720000,29.7618,29.7628,29.7573,29.7583,56.52000045776367],[1742376780000,29.7586,29.7603,29.7571,29.7594,27.030000686645508],[1742376840000,29.759,29.7602,29.7577,29.7587,14.069999694824219],[1742376900000,29.7591,29.7647,29.7586,29.7643,22.780000686645508],[1742376960000,29.7648,29.7694,29.7645,29.7681,32.83000183105469],[1742377020000,29.7674,29.769,29.7638,29.7638,27.469999313354492],[1742377080000,29.7641,29.7678,29.7625,29.7647,37.869998931884766],[1742377140000,29.765,29.7661,29.759,29.759,36.849998474121094],[1742377200000,29.7586,29.7617,29.7577,29.7598,28.139999389648438],[1742377260000,29.7595,29.763,29.7577,29.7627,38.189998626708984],[1742377320000,29.763,29.7645,29.7617,29.7637,30.81999969482422],[1742377380000,29.7637,29.7715,29.7636,29.769,30.81999969482422],[1742377440000,29.7697,29.7759,29.7695,29.7754,44.2400016784668],[1742377500000,29.7753,29.7772,29.7753,29.7767,42.209999084472656],[1742377560000,29.7765,29.7786,29.7757,29.778,28.139999389648438],[1742377620000,29.7779,29.7779,29.7739,29.7743,44.88999938964844],[1742377680000,29.7742,29.7743,29.7695,29.7705,37.11000061035156],[1742377740000,29.7705,29.7723,29.7704,29.7719,31.350000381469727],[1742377800000,29.7729,29.7729,29.7705,29.7712,32.15999984741211],[1742377860000,29.7715,29.7736,29.7702,29.7713,65.94999694824219],[1742377920000,29.7709,29.7748,29.7681,29.7681,81.04000091552734],[1742377980000,29.7684,29.7714,29.7674,29.7698,68.36000061035156],[1742378040000,29.7702,29.7773,29.7701,29.7766,75.98999786376953],[1742378100000,29.7773,29.781,29.7748,29.778,106.70999908447266],[1742378160000,29.7782,29.7782,29.7729,29.7736,36.61000061035156],[1742378220000,29.7734,29.7752,29.7703,29.7732,111.48999786376953],[1742378280000,29.7733,29.7749,29.7695,29.7725,106.23999786376953],[1742378340000,29.7726,29.7734,29.7663,29.7663,76.18000030517578],[1742378400000,29.7658,29.7703,29.7599,29.763,44.540000915527344],[1742378460000,29.7632,29.7648,29.7596,29.7631,124.01000213623047],[1742378520000,29.7631,29.7653,29.759,29.7591,119.08000183105469],[1742378580000,29.7595,29.765,29.7595,29.7643,159.50999450683594],[1742378640000,29.7643,29.7658,29.7621,29.7628,148.07000732421875],[1742378700000,29.7627,29.7648,29.7623,29.7637,116.58000183105469],[1742378760000,29.7641,29.7661,29.7605,29.7616,101.83999633789062],[1742378820000,29.7615,29.7623,29.7582,29.7595,92.80999755859375],[1742378880000,29.7595,29.7645,29.7572,29.7639,198.22000122070312],[1742378940000,29.7639,29.7674,29.7622,29.765,244.7100067138672],[1742379000000,29.7653,29.7713,29.7637,29.7694,285.5799865722656],[1742379060000,29.7704,29.7753,29.7696,29.7741,143.35000610351562],[1742379120000,29.7736,29.775,29.767,29.7683,128.9600067138672],[1742379180000,29.7683,29.7752,29.7671,29.7731,178.19000244140625],[1742379240000,29.7743,29.7747,29.7675,29.774,137.74000549316406],[1742379300000,29.7744,29.7775,29.7721,29.7766,67.66999816894531],[1742379360000,29.7765,29.7772,29.7729,29.774,51.91999816894531],[1742379420000,29.7741,29.7755,29.7728,29.7748,40.220001220703125],[1742379480000,29.7748,29.7783,29.7726,29.7745,78.69999694824219],[1742379540000,29.7748,29.7756,29.773,29.7736,40.45000076293945],[1742379600000,29.7741,29.775,29.7706,29.7714,37.15999984741211],[1742379660000,29.7711,29.7717,29.7626,29.7626,128.69000244140625],[1742379720000,29.7626,29.7647,29.7576,29.7617,102.2699966430664],[1742379780000,29.7617,29.7632,29.7586,29.7626,111.22000122070312],[1742379840000,29.7629,29.7629,29.7565,29.7568,50.91999816894531],[1742379900000,29.7573,29.7631,29.7568,29.7613,42.209999084472656],[1742379960000,29.7616,29.7636,29.7606,29.7607,40.20000076293945],[1742380020000,29.7603,29.7624,29.7596,29.7596,30.149999618530273],[1742380080000,29.7604,29.7604,29.7581,29.7595,28.139999389648438],[1742380140000,29.7585,29.759,29.7554,29.7572,53.599998474121094],[1742380200000,29.7572,29.7608,29.7545,29.7545,44.220001220703125],[1742380260000,29.7544,29.7591,29.7544,29.7581,50.25],[1742380320000,29.7577,29.7644,29.757,29.7571,58.290000915527344],[1742380380000,29.7564,29.7632,29.7563,29.7593,48.90999984741211],[1742380440000,29.7592,29.7671,29.7592,29.7613,48.2599983215332],[1742380500000,29.7609,29.7642,29.7609,29.7629,42.22999954223633],[1742380560000,29.7626,29.7669,29.7619,29.7669,32.4900016784668],[1742380620000,29.7665,29.7715,29.7662,29.7711,38.97999954223633],[1742380680000,29.7707,29.7777,29.769,29.7739,43.54999923706055],[1742380740000,29.7743,29.7744,29.7713,29.7729,38.189998626708984],[1742380800000,29.7726,29.7773,29.7708,29.7732,36.18000030517578],[1742380860000,29.7725,29.7727,29.7698,29.7724,33.68000030517578],[1742380920000,29.7733,29.7741,29.758,29.7589,47.22999954223633],[1742380980000,29.7595,29.7631,29.7567,29.7629,59.2599983215332],[1742381040000,29.7631,29.7671,29.7628,29.7643,60.619998931884766],[1742381100000,29.7643,29.7643,29.7537,29.7612,72.45999908447266],[1742381160000,29.7618,29.7643,29.7601,29.7625,42.529998779296875],[1742381220000,29.763,29.7652,29.7612,29.7632,43.86000061035156],[1742381280000,29.7636,29.7681,29.7631,29.7635,36.18000030517578],[1742381340000,29.7637,29.7654,29.7581,29.7581,51.380001068115234],[1742381400000,29.7581,29.759,29.7542,29.7584,28.139999389648438],[1742381460000,29.7584,29.7584,29.7537,29.7551,28.399999618530273],[1742381520000,29.7539,29.7585,29.7536,29.7583,20.770000457763672],[1742381580000,29.759,29.7597,29.7577,29.7578,18.760000228881836],[1742381640000,29.7571,29.7588,29.757,29.7588,18.09000015258789],[1742381700000,29.7594,29.7609,29.7566,29.7603,24.1200008392334],[1742381760000,29.7602,29.7612,29.7594,29.7612,20.770000457763672],[1742381820000,29.7605,29.7609,29.7558,29.7568,31.81999969482422],[1742381880000,29.7564,29.7616,29.756,29.7611,63.79999923706055],[1742381940000,29.76,29.7612,29.7577,29.7593,66.47000122070312],[1742382000000,29.7609,29.7609,29.757,29.7593,32.15999984741211],[1742382060000,29.7592,29.7592,29.7554,29.7558,39.529998779296875],[1742382120000,29.7553,29.758,29.7511,29.758,39.72999954223633],[1742382180000,29.7583,29.7626,29.758,29.7607,42.15999984741211],[1742382240000,29.7608,29.7625,29.7592,29.7592,24.510000228881836],[1742382300000,29.7588,29.7588,29.7571,29.758,28.229999542236328],[1742382360000,29.7584,29.762,29.7573,29.7606,47.56999969482422],[1742382420000,29.7608,29.7626,29.7559,29.7559,44.34000015258789],[1742382480000,29.756,29.7574,29.7551,29.7574,24.1200008392334],[1742382540000,29.7576,29.7593,29.7553,29.7582,30.81999969482422],[1742382600000,29.7581,29.7581,29.7553,29.7554,27.469999313354492],[1742382660000,29.7556,29.7598,29.7547,29.7559,29.479999542236328],[1742382720000,29.7558,29.7558,29.7495,29.7505,14.069999694824219],[1742382780000,29.7506,29.7569,29.7505,29.7561,52.93000030517578],[1742382840000,29.7569,29.759,29.7543,29.759,28.139999389648438],[1742382900000,29.7586,29.7617,29.7579,29.7617,16.75],[1742382960000,29.7609,29.7613,29.7576,29.7591,27.469999313354492],[1742383020000,29.7591,29.7592,29.7569,29.7592,17.420000076293945],[1742383080000,29.7592,29.7599,29.7553,29.7553,22.110000610351562],[1742383140000,29.7556,29.7568,29.7529,29.7535,26.1299991607666],[1742383200000,29.7536,29.755,29.7517,29.7539,32.83000183105469],[1742383260000,29.7539,29.7564,29.7532,29.7564,17.420000076293945],[1742383320000,29.7553,29.7564,29.7527,29.7544,20.100000381469727],[1742383380000,29.7534,29.7535,29.7507,29.7516,31.489999771118164],[1742383440000,29.7515,29.7542,29.7507,29.7534,25.06999969482422],[1742383500000,29.7535,29.7537,29.7493,29.7502,27.469999313354492],[1742383560000,29.7504,29.7533,29.7504,29.7518,33.709999084472656],[1742383620000,29.7517,29.7552,29.7506,29.7549,25.459999084472656],[1742383680000,29.7549,29.7553,29.7518,29.7548,32.15999984741211],[1742383740000,29.7548,29.7562,29.7535,29.7557,29.579999923706055],[1742383800000,29.7556,29.7572,29.7551,29.7568,26.1299991607666],[1742383860000,29.7565,29.7589,29.7561,29.7587,15.40999984741211],[1742383920000,29.7582,29.762,29.7567,29.757,26.950000762939453],[1742383980000,29.757,29.7588,29.7561,29.7561,24.760000228881836],[1742384040000,29.7564,29.759,29.7551,29.7556,28.549999237060547],[1742384100000,29.7559,29.7619,29.7539,29.7583,47.54999923706055],[1742384160000,29.7587,29.7637,29.7572,29.7611,48.279998779296875],[1742384220000,29.7608,29.7614,29.757,29.7576,34.81999969482422],[1742384280000,29.7574,29.7587,29.7542,29.7556,28.700000762939453],[1742384340000,29.756,29.7614,29.755,29.761,28.139999389648438],[1742384400000,29.7613,29.7631,29.7609,29.7618,20.770000457763672],[1742384460000,29.7627,29.7628,29.7595,29.7602,38.72999954223633],[1742384520000,29.7592,29.7632,29.7579,29.7632,30.920000076293945],[1742384580000,29.7624,29.7651,29.759,29.759,28.93000030517578],[1742384640000,29.7604,29.7607,29.7552,29.7552,38.86000061035156],[1742384700000,29.7551,29.756,29.7527,29.7529,48.2400016784668],[1742384760000,29.7535,29.7553,29.7533,29.7549,24.850000381469727],[1742384820000,29.7545,29.755,29.7523,29.7539,18.760000228881836],[1742384880000,29.7551,29.7566,29.7551,29.7565,8.710000038146973],[1742384940000,29.7559,29.7569,29.7555,29.7559,11.390000343322754],[1742385000000,29.7561,29.758,29.7523,29.7578,28.139999389648438],[1742385060000,29.7574,29.7603,29.7563,29.757,29.479999542236328],[1742385120000,29.757,29.758,29.7547,29.7547,20.100000381469727],[1742385180000,29.7548,29.7588,29.7548,29.7586,24.1200008392334],[1742385240000,29.7583,29.7647,29.7583,29.7647,18.09000015258789],[1742385300000,29.7647,29.7654,29.7615,29.764,32.20000076293945],[1742385360000,29.7642,29.7663,29.7578,29.762,82.61000061035156],[1742385420000,29.7626,29.7636,29.7543,29.756,101.51000213623047],[1742385480000,29.7561,29.7631,29.7553,29.7617,53.779998779296875],[1742385540000,29.7619,29.764,29.7599,29.7607,41.16999816894531],[1742385600000,29.76,29.764,29.76,29.7611,52.95000076293945],[1742385660000,29.7611,29.7638,29.7585,29.76,55.709999084472656],[1742385720000,29.76,29.7629,29.7586,29.761,53.209999084472656],[1742385780000,29.7609,29.7613,29.7594,29.7594,49.84000015258789],[1742385840000,29.7593,29.7598,29.7538,29.7538,51.279998779296875],[1742385900000,29.7538,29.7549,29.7505,29.7506,37.52000045776367],[1742385960000,29.7499,29.7499,29.747,29.7473,49.06999969482422],[1742386020000,29.747,29.7486,29.7441,29.7443,49.09000015258789],[1742386080000,29.7439,29.7447,29.7415,29.7425,32.83000183105469],[1742386140000,29.7425,29.7471,29.7421,29.7466,39.529998779296875],[1742386200000,29.7469,29.7495,29.7454,29.7461,31.489999771118164],[1742386260000,29.7461,29.7469,29.7412,29.743,53.70000076293945],[1742386320000,29.7428,29.7435,29.738,29.7391,27.489999771118164],[1742386380000,29.7391,29.744,29.739,29.7432,32.15999984741211],[1742386440000,29.7425,29.7426,29.7405,29.7408,35.84000015258789],[1742386500000,29.7412,29.7453,29.7408,29.7448,50.38999938964844],[1742386560000,29.745,29.7468,29.7444,29.7463,29.479999542236328],[1742386620000,29.7463,29.7471,29.7442,29.7457,25.459999084472656],[1742386680000,29.746,29.747,29.7444,29.7456,28.139999389648438],[1742386740000,29.7459,29.7464,29.7429,29.7443,34.84000015258789],[1742386800000,29.7439,29.7455,29.7423,29.7445,49.189998626708984],[1742386860000,29.7438,29.7449,29.7389,29.7399,44.2599983215332],[1742386920000,29.7402,29.7421,29.7402,29.7404,15.100000381469727],[1742386980000,29.7408,29.7432,29.7408,29.7408,18.09000015258789],[1742387040000,29.7405,29.7425,29.7405,29.7421,28.139999389648438],[1742387100000,29.7421,29.7443,29.74,29.7428,36.849998474121094],[1742387160000,29.7427,29.7431,29.7321,29.7355,63.650001525878906],[1742387220000,29.7344,29.7376,29.7324,29.7351,62.310001373291016],[1742387280000,29.7352,29.7392,29.7352,29.7387,58.290000915527344],[1742387340000,29.7385,29.7397,29.7365,29.7391,34.16999816894531],[1742387400000,29.7391,29.7405,29.7326,29.7347,62.310001373291016],[1742387460000,29.7348,29.7355,29.7328,29.7331,56.279998779296875],[1742387520000,29.7332,29.736,29.7316,29.7348,47.56999969482422],[1742387580000,29.7351,29.7356,29.7327,29.7334,44.220001220703125],[1742387640000,29.7334,29.7335,29.7278,29.7282,21.440000534057617],[1742387700000,29.7285,29.7288,29.7231,29.7258,38.189998626708984],[1742387760000,29.7267,29.7297,29.7267,29.7293,24.790000915527344],[1742387820000,29.7293,29.7297,29.7258,29.728,31.489999771118164],[1742387880000,29.7281,29.7343,29.7254,29.7335,38.189998626708984],[1742387940000,29.7336,29.7349,29.7315,29.7315,22.780000686645508],[1742388000000,29.7314,29.7315,29.7243,29.7247,42.880001068115234],[1742388060000,29.7248,29.7282,29.7226,29.7257,49.58000183105469],[1742388120000,29.7262,29.7263,29.7234,29.7248,35.5099983215332],[1742388180000,29.7228,29.7253,29.7211,29.7253,25.459999084472656],[1742388240000,29.7256,29.727,29.7247,29.725,44.029998779296875],[1742388300000,29.7251,29.7258,29.7244,29.7248,46.2400016784668],[1742388360000,29.7258,29.7258,29.7236,29.725,33.5],[1742388420000,29.7255,29.7283,29.725,29.7278,38.189998626708984],[1742388480000,29.7275,29.7294,29.7244,29.7269,22.780000686645508],[1742388540000,29.7271,29.7276,29.7254,29.7275,27.469999313354492],[1742388600000,29.7275,29.7276,29.7204,29.7212,43.54999923706055],[1742388660000,29.7224,29.7272,29.7224,29.7272,42.310001373291016],[1742388720000,29.7272,29.7301,29.724,29.7301,35.529998779296875],[1742388780000,29.7305,29.7333,29.7295,29.7322,13.899999618530273],[1742388840000,29.7319,29.7319,29.7276,29.7276,33.790000915527344],[1742388900000,29.7278,29.7359,29.7278,29.7328,62.310001373291016],[1742388960000,29.7328,29.7393,29.7322,29.7388,52.2599983215332],[1742389020000,29.7393,29.7419,29.7374,29.7375,75.04000091552734],[1742389080000,29.7377,29.7386,29.729,29.7307,58.290000915527344],[1742389140000,29.7304,29.7318,29.7289,29.7298,66.87000274658203],[1742389200000,29.7295,29.7328,29.7277,29.728,63.75],[1742389260000,29.728,29.7287,29.7197,29.7209,57.619998931884766],[1742389320000,29.7222,29.7245,29.7178,29.719,40.20000076293945],[1742389380000,29.719,29.727,29.7183,29.724,50.91999816894531],[1742389440000,29.7247,29.7251,29.712,29.712,36.849998474121094],[1742389500000,29.7117,29.7119,29.7078,29.71,54.27000045776367],[1742389560000,29.7104,29.7183,29.705,29.718,48.90999984741211],[1742389620000,29.7183,29.7229,29.7168,29.7229,34.84000015258789],[1742389680000,29.7223,29.728,29.7209,29.7279,42.880001068115234],[1742389740000,29.7287,29.7287,29.7211,29.724,43.54999923706055],[1742389800000,29.7233,29.7233,29.7168,29.7172,39.529998779296875],[1742389860000,29.7173,29.7202,29.7164,29.7198,43.54999923706055],[1742389920000,29.7199,29.7221,29.7194,29.7214,36.849998474121094],[1742389980000,29.7214,29.7246,29.7175,29.7246,38.86000061035156],[1742390040000,29.7254,29.726,29.7227,29.7248,38.189998626708984],[1742390100000,29.7249,29.7252,29.723,29.7233,33.5],[1742390160000,29.7233,29.7235,29.7196,29.7196,29.479999542236328],[1742390220000,29.7196,29.7221,29.7175,29.7221,27.469999313354492],[1742390280000,29.7225,29.7244,29.7219,29.7231,28.809999465942383],[1742390340000,29.723,29.7278,29.7229,29.7268,38.86000061035156],[1742390400000,29.7275,29.7309,29.7251,29.7304,35.5099983215332],[1742390460000,29.7308,29.7316,29.7241,29.7248,53.599998474121094],[1742390520000,29.7249,29.7256,29.7215,29.7236,53.599998474121094],[1742390580000,29.7237,29.7237,29.7205,29.7217,49.58000183105469],[1742390640000,29.7206,29.7225,29.7206,29.7221,21.440000534057617],[1742390700000,29.7217,29.7246,29.721,29.7236,34.16999816894531],[1742390760000,29.724,29.724,29.7153,29.7168,46.900001525878906],[1742390820000,29.7176,29.7212,29.7168,29.7198,32.83000183105469],[1742390880000,29.7198,29.7226,29.7194,29.7205,35.5099983215332],[1742390940000,29.7203,29.7242,29.7197,29.7242,32.83000183105469],[1742391000000,29.7243,29.727,29.7221,29.7245,43.54999923706055],[1742391060000,29.7249,29.7249,29.7173,29.7173,47.56999969482422],[1742391120000,29.7173,29.7219,29.717,29.7219,42.880001068115234],[1742391180000,29.7218,29.7243,29.7181,29.7195,58.290000915527344],[1742391240000,29.7198,29.7216,29.7155,29.7184,46.22999954223633],[1742391300000,29.7185,29.7232,29.7175,29.7228,32.83000183105469],[1742391360000,29.7232,29.7284,29.7226,29.7272,46.029998779296875],[1742391420000,29.7271,29.7276,29.7232,29.7245,30.149999618530273],[1742391480000,29.7248,29.7365,29.7244,29.7359,38.189998626708984],[1742391540000,29.7358,29.7392,29.7351,29.7366,50.25],[1742391600000,29.7384,29.7385,29.7346,29.7353,39.529998779296875],[1742391660000,29.7346,29.7346,29.7287,29.731,52.2599983215332],[1742391720000,29.7311,29.7364,29.7301,29.736,57.619998931884766],[1742391780000,29.7359,29.7404,29.7359,29.7397,38.86000061035156],[1742391840000,29.7401,29.7426,29.7354,29.7359,42.880001068115234],[1742391900000,29.7358,29.7368,29.7324,29.7368,43.54999923706055],[1742391960000,29.7367,29.7382,29.7339,29.7367,50.91999816894531],[1742392020000,29.7368,29.7385,29.736,29.7378,36.18000030517578],[1742392080000,29.7378,29.7463,29.7378,29.7459,44.220001220703125],[1742392140000,29.7452,29.7521,29.7452,29.7499,42.209999084472656],[1742392200000,29.7503,29.7518,29.7492,29.7507,40.869998931884766],[1742392260000,29.7501,29.7502,29.7466,29.7475,37.52000045776367],[1742392320000,29.7476,29.7491,29.744,29.7472,45.560001373291016],[1742392380000,29.7483,29.7531,29.7475,29.7501,48.90999984741211],[1742392440000,29.7501,29.7544,29.7491,29.7537,42.880001068115234],[1742392500000,29.7534,29.7574,29.7525,29.7553,49.58000183105469],[1742392560000,29.7553,29.7603,29.7536,29.756,55.93000030517578],[1742392620000,29.7557,29.7596,29.7528,29.7528,55.310001373291016],[1742392680000,29.7522,29.7578,29.7505,29.7562,85.61000061035156],[1742392740000,29.7562,29.7601,29.756,29.7574,54.349998474121094],[1742392800000,29.7579,29.7582,29.7505,29.7505,83.58000183105469],[1742392860000,29.7506,29.7529,29.7392,29.7433,46.0099983215332],[1742392920000,29.7431,29.7432,29.7378,29.7387,69.56999969482422],[1742392980000,29.7386,29.74,29.7371,29.7378,32.15999984741211],[1742393040000,29.7378,29.7397,29.7368,29.7389,42.880001068115234],[1742393100000,29.739,29.7421,29.7388,29.7417,27.469999313354492],[1742393160000,29.7421,29.7427,29.7392,29.74,33.58000183105469],[1742393220000,29.74,29.7416,29.7384,29.741,47.119998931884766],[1742393280000,29.741,29.7433,29.7403,29.7428,33.720001220703125],[1742393340000,29.7429,29.7492,29.7426,29.7467,32.2599983215332],[1742393400000,29.7464,29.7467,29.7432,29.7447,32.15999984741211],[1742393460000,29.7442,29.7449,29.7402,29.7438,26.799999237060547],[1742393520000,29.7446,29.7449,29.7423,29.7438,29.479999542236328],[1742393580000,29.7442,29.7445,29.7394,29.7394,31.489999771118164],[1742393640000,29.7393,29.7428,29.739,29.7422,28.809999465942383],[1742393700000,29.7425,29.7446,29.7423,29.743,38.209999084472656],[1742393760000,29.743,29.7446,29.7349,29.7355,41.04999923706055],[1742393820000,29.7352,29.7443,29.7352,29.7392,58.54999923706055],[1742393880000,29.7397,29.7409,29.7363,29.7404,36.93000030517578],[1742393940000,29.7397,29.7397,29.7336,29.7348,46.939998626708984],[1742394000000,29.7348,29.7367,29.7329,29.7363,45.33000183105469],[1742394060000,29.7362,29.7395,29.7362,29.738,48.36000061035156],[1742394120000,29.7377,29.7388,29.7352,29.736,24.1200008392334],[1742394180000,29.7356,29.7414,29.7334,29.7413,31.6299991607666],[1742394240000,29.7423,29.7428,29.7397,29.7427,62.88999938964844],[1742394300000,29.7427,29.7437,29.7387,29.7388,41.79999923706055],[1742394360000,29.7384,29.739,29.7362,29.739,20.100000381469727],[1742394420000,29.7383,29.7407,29.7383,29.7403,18.760000228881836],[1742394480000,29.7399,29.7425,29.7378,29.7402,44.36000061035156],[1742394540000,29.7401,29.743,29.738,29.7423,57.09000015258789],[1742394600000,29.7419,29.745,29.7416,29.7438,47.650001525878906],[1742394660000,29.7443,29.748,29.7443,29.7469,36.97999954223633],[1742394720000,29.7469,29.7469,29.745,29.7461,19.40999984741211],[1742394780000,29.7461,29.749,29.7454,29.7487,18],[1742394840000,29.7487,29.7514,29.7487,29.7513,26.06999969482422],[1742394900000,29.752,29.7541,29.7506,29.7524,32.689998626708984],[1742394960000,29.7524,29.7534,29.7445,29.7484,37.97999954223633],[1742395020000,29.7488,29.7507,29.746,29.746,62.15999984741211],[1742395080000,29.746,29.7482,29.7456,29.747,44.65999984741211],[1742395140000,29.7478,29.7482,29.7437,29.7437,18.09000015258789],[1742395200000,29.7442,29.7442,29.7413,29.7413,20.770000457763672],[1742395260000,29.7418,29.7454,29.7416,29.7449,22.81999969482422],[1742395320000,29.745,29.7488,29.7442,29.7481,34.529998779296875],[1742395380000,29.7481,29.7521,29.7468,29.751,43.54999923706055],[1742395440000,29.751,29.7522,29.7497,29.7515,24.790000915527344],[1742395500000,29.7514,29.7546,29.75,29.7542,30.149999618530273],[1742395560000,29.7535,29.7594,29.7533,29.7584,30.149999618530273],[1742395620000,29.7581,29.7634,29.7567,29.7634,28.139999389648438],[1742395680000,29.7631,29.7631,29.7576,29.7585,46.22999954223633],[1742395740000,29.7584,29.7612,29.7578,29.7599,30.149999618530273],[1742395800000,29.7601,29.7611,29.7579,29.7608,33.5],[1742395860000,29.7615,29.7633,29.7611,29.7625,34.16999816894531],[1742395920000,29.7628,29.7712,29.7597,29.7702,80.66999816894531],[1742395980000,29.771,29.7734,29.7677,29.7683,67.18000030517578],[1742396040000,29.7679,29.7723,29.7679,29.77,40.36000061035156],[1742396100000,29.77,29.7734,29.7655,29.7663,55.939998626708984],[1742396160000,29.7663,29.7727,29.7626,29.7727,33.560001373291016],[1742396220000,29.7724,29.7724,29.767,29.7687,44.220001220703125],[1742396280000,29.7685,29.7729,29.7673,29.7708,45.560001373291016],[1742396340000,29.7708,29.7723,29.7683,29.77,67],[1742396400000,29.7701,29.7757,29.7701,29.7735,40.869998931884766],[1742396460000,29.7735,29.7743,29.7711,29.7736,24.790000915527344],[1742396520000,29.7737,29.7749,29.7708,29.7746,33.5],[1742396580000,29.7746,29.7753,29.7712,29.7716,16.75],[1742396640000,29.7716,29.7716,29.7687,29.7693,33.5],[1742396700000,29.7691,29.7693,29.7666,29.7682,35.5099983215332],[1742396760000,29.7685,29.7714,29.7675,29.7675,31.489999771118164],[1742396820000,29.7668,29.7711,29.7668,29.7697,22.780000686645508],[1742396880000,29.7703,29.7713,29.7689,29.7689,23.450000762939453],[1742396940000,29.7685,29.7701,29.7668,29.7687,32.15999984741211],[1742397000000,29.7688,29.7707,29.767,29.7706,18.09000015258789],[1742397060000,29.771,29.7754,29.7695,29.7695,31.489999771118164],[1742397120000,29.7692,29.7692,29.7651,29.7661,29.479999542236328],[1742397180000,29.7665,29.7699,29.7665,29.7683,32.83000183105469],[1742397240000,29.7683,29.7717,29.7682,29.7708,21.440000534057617],[1742397300000,29.7712,29.7734,29.7696,29.7733,28.809999465942383],[1742397360000,29.7729,29.7751,29.7714,29.7717,34.84000015258789],[1742397420000,29.7717,29.7765,29.7717,29.7727,39.529998779296875],[1742397480000,29.7723,29.7791,29.7723,29.779,41.540000915527344],[1742397540000,29.7787,29.7803,29.7752,29.7781,58.959999084472656],[1742397600000,29.7788,29.7791,29.7752,29.7755,27.469999313354492],[1742397660000,29.7751,29.7751,29.7707,29.7711,23.450000762939453],[1742397720000,29.7718,29.7728,29.7704,29.7727,16.75],[1742397780000,29.773,29.7737,29.7706,29.7706,15.40999984741211],[1742397840000,29.771,29.7714,29.7701,29.7708,18.81999969482422],[1742397900000,29.7706,29.7744,29.7706,29.7737,24.1200008392334],[1742397960000,29.7737,29.7739,29.7726,29.7735,14.069999694824219],[1742398020000,29.7731,29.7741,29.7688,29.7702,17.079999923706055],[1742398080000,29.7699,29.7754,29.7699,29.7735,37.0099983215332],[1742398140000,29.7734,29.7774,29.7723,29.7749,25.489999771118164],[1742398200000,29.7752,29.7772,29.7687,29.7727,52.540000915527344],[1742398260000,29.7727,29.7734,29.7664,29.768,49.15999984741211],[1742398320000,29.7691,29.7762,29.7671,29.7729,39],[1742398380000,29.7724,29.775,29.7724,29.7742,25.459999084472656],[1742398440000,29.7746,29.7829,29.77,29.7806,58.18000030517578],[1742398500000,29.7809,29.7848,29.7809,29.7829,36.22999954223633],[1742398560000,29.7822,29.7851,29.7807,29.7842,14.739999771118164],[1742398620000,29.7849,29.7865,29.7812,29.7834,30.81999969482422],[1742398680000,29.7837,29.7856,29.7773,29.7837,49.58000183105469],[1742398740000,29.7847,29.7912,29.7817,29.784,75.05999755859375],[1742398800000,29.7844,29.791,29.7844,29.7871,34.31999969482422],[1742398860000,29.7872,29.7927,29.7869,29.7927,40.31999969482422],[1742398920000,29.7924,29.793,29.7894,29.7904,26.3700008392334],[1742398980000,29.7895,29.7904,29.786,29.786,24.399999618530273],[1742399040000,29.7868,29.7873,29.7814,29.7869,33.5],[1742399100000,29.7868,29.7935,29.7868,29.7908,52.93000030517578],[1742399160000,29.7911,29.7935,29.7907,29.7911,24.809999465942383],[1742399220000,29.7926,29.7926,29.7876,29.7887,38.189998626708984],[1742399280000,29.7889,29.7896,29.7834,29.7838,41.540000915527344],[1742399340000,29.7831,29.785,29.7794,29.7824,50.939998626708984],[1742399400000,29.7823,29.7909,29.7808,29.7888,42.900001525878906],[1742399460000,29.7897,29.7898,29.7878,29.7881,28.809999465942383],[1742399520000,29.7881,29.7891,29.7864,29.7889,32.83000183105469],[1742399580000,29.7889,29.7889,29.7839,29.7851,36.849998474121094],[1742399640000,29.7855,29.7863,29.7833,29.7845,28.139999389648438],[1742399700000,29.7847,29.7923,29.7844,29.7895,40.869998931884766],[1742399760000,29.7896,29.7959,29.7881,29.7938,44.220001220703125],[1742399820000,29.7934,29.7935,29.787,29.7883,49.58000183105469],[1742399880000,29.7884,29.7947,29.7876,29.7937,53.599998474121094],[1742399940000,29.7936,29.801,29.7917,29.7995,54.939998626708984],[1742400000000,29.7991,29.7991,29.7933,29.7942,44.88999938964844],[1742400060000,29.7949,29.7955,29.7921,29.7939,45.560001373291016],[1742400120000,29.794,29.7956,29.7924,29.7924,40.869998931884766],[1742400180000,29.7924,29.7981,29.7924,29.7963,42.31999969482422],[1742400240000,29.796,29.8043,29.796,29.8043,43.689998626708984],[1742400300000,29.8047,29.8055,29.8003,29.8048,28.84000015258789],[1742400360000,29.8051,29.808,29.8036,29.8079,16.75],[1742400420000,29.8079,29.8094,29.7988,29.7994,34.16999816894531],[1742400480000,29.7998,29.8018,29.7887,29.7899,58.470001220703125],[1742400540000,29.7898,29.7904,29.7873,29.7899,48.2400016784668],[1742400600000,29.7895,29.7913,29.7887,29.7908,36.18000030517578],[1742400660000,29.7901,29.792,29.7894,29.7911,34.16999816894531],[1742400720000,29.7912,29.794,29.7893,29.7916,39.529998779296875],[1742400780000,29.7917,29.7955,29.7912,29.7948,36.849998474121094],[1742400840000,29.7942,29.7952,29.7907,29.791,36.18000030517578],[1742400900000,29.7917,29.7917,29.7803,29.7888,31.81999969482422],[1742400960000,29.7888,29.7946,29.7843,29.7935,46.619998931884766],[1742401020000,29.7935,29.7954,29.7928,29.7941,42.7599983215332],[1742401080000,29.7937,29.7956,29.7911,29.7911,27.6200008392334],[1742401140000,29.7911,29.7927,29.7879,29.7882,19.809999465942383],[1742401200000,29.7886,29.7899,29.7876,29.7893,23.469999313354492],[1742401260000,29.7898,29.7907,29.7885,29.7906,27.469999313354492],[1742401320000,29.7907,29.7914,29.7892,29.7892,22.780000686645508],[1742401380000,29.7896,29.7921,29.7896,29.7913,8.710000038146973],[1742401440000,29.792,29.7921,29.7874,29.7882,20.100000381469727],[1742401500000,29.7885,29.7924,29.7885,29.7923,26.1299991607666],[1742401560000,29.7923,29.7964,29.7923,29.7934,20.079999923706055],[1742401620000,29.7934,29.7939,29.791,29.7913,25.200000762939453],[1742401680000,29.7917,29.7917,29.7881,29.7881,31.479999542236328],[1742401740000,29.7884,29.7914,29.7881,29.7896,49.0099983215332],[1742401800000,29.7904,29.7911,29.7883,29.79,30.209999084472656],[1742401860000,29.79,29.7933,29.7892,29.7933,32.970001220703125],[1742401920000,29.7933,29.798,29.7933,29.7979,17.420000076293945],[1742401980000,29.7976,29.8035,29.7966,29.8002,17.420000076293945],[1742402040000,29.7996,29.801,29.7986,29.8005,26.1299991607666],[1742402100000,29.8002,29.8037,29.7987,29.7987,32.83000183105469],[1742402160000,29.7984,29.7991,29.7966,29.7983,20.100000381469727],[1742402220000,29.799,29.7991,29.7978,29.7978,20.770000457763672],[1742402280000,29.7979,29.7994,29.7947,29.7952,26.799999237060547],[1742402340000,29.7947,29.7947,29.7923,29.7923,21.440000534057617],[1742402400000,29.7919,29.7923,29.7884,29.7901,21.440000534057617],[1742402460000,29.7901,29.792,29.7899,29.7915,14.739999771118164],[1742402520000,29.792,29.7956,29.7908,29.7942,18.09000015258789],[1742402580000,29.7946,29.7952,29.7927,29.7927,23.450000762939453],[1742402640000,29.7927,29.7927,29.7913,29.7921,9.380000114440918],[1742402700000,29.7921,29.7953,29.7921,29.7946,25.459999084472656],[1742402760000,29.7942,29.7953,29.7914,29.7915,11.40999984741211],[1742402820000,29.791,29.7952,29.791,29.7944,24.1200008392334],[1742402880000,29.7937,29.7969,29.7937,29.7966,15.40999984741211],[1742402940000,29.7967,29.7999,29.7958,29.7989,21.440000534057617],[1742403000000,29.7979,29.8003,29.7977,29.7993,13.399999618530273],[1742403060000,29.8006,29.8047,29.7986,29.8012,28.139999389648438],[1742403120000,29.8004,29.803,29.7999,29.7999,26.1299991607666],[1742403180000,29.7993,29.7998,29.7976,29.7976,14.739999771118164],[1742403240000,29.7976,29.798,29.7958,29.7979,14.739999771118164],[1742403300000,29.7974,29.7981,29.7968,29.7972,15.40999984741211],[1742403360000,29.7972,29.7972,29.7927,29.7945,16.75],[1742403420000,29.7934,29.7939,29.7917,29.7938,12.0600004196167],[1742403480000,29.7938,29.7963,29.7931,29.796,22.110000610351562],[1742403540000,29.7963,29.7973,29.7913,29.7923,24.1200008392334],[1742403600000,29.7902,29.7945,29.7902,29.7934,12.220000267028809],[1742403660000,29.794,29.7961,29.794,29.7952,7.590000152587891],[1742403720000,29.7952,29.7952,29.7818,29.7937,13.699999809265137],[1742403780000,29.7929,29.7976,29.7897,29.7972,8.979999542236328],[1742403840000,29.7977,29.8,29.7968,29.7996,22.799999237060547],[1742403900000,29.7989,29.7997,29.7986,29.799,3.9600000381469727],[1742403960000,29.7997,29.8008,29.7985,29.7993,5.940000057220459],[1742404020000,29.799,29.7996,29.7927,29.7985,8.609999656677246],[1742404080000,29.7988,29.7989,29.7978,29.7989,4.300000190734863],[1742404140000,29.7992,29.8011,29.7989,29.801,19.850000381469727],[1742404200000,29.8017,29.8025,29.7959,29.8024,8.619999885559082],[1742404260000,29.8011,29.8029,29.801,29.8024,7.829999923706055],[1742404320000,29.8032,29.804,29.7956,29.7956,29.989999771118164],[1742404380000,29.7967,29.7976,29.7951,29.7961,12.449999809265137],[1742404440000,29.7966,29.7978,29.7956,29.7974,21.059999465942383],[1742404500000,29.7978,29.8046,29.7959,29.8046,19.690000534057617],[1742404560000,29.8046,29.8099,29.8041,29.8091,22.780000686645508],[1742404620000,29.8091,29.8098,29.8063,29.8081,35.5099983215332],[1742404680000,29.8087,29.8087,29.8029,29.8049,36.869998931884766],[1742404740000,29.8046,29.8065,29.8025,29.8063,30.59000015258789],[1742404800000,29.8067,29.809,29.8057,29.8074,23.799999237060547],[1742404860000,29.8077,29.8084,29.806,29.8084,19.43000030517578],[1742404920000,29.8077,29.8103,29.8076,29.8099,19.43000030517578],[1742404980000,29.8102,29.812,29.8087,29.8114,26.799999237060547],[1742405040000,29.8118,29.8121,29.8093,29.8112,42.88999938964844],[1742405100000,29.8117,29.8156,29.8117,29.8153,38.939998626708984],[1742405160000,29.8153,29.8197,29.8144,29.8176,54.970001220703125],[1742405220000,29.8176,29.8183,29.8126,29.8151,42.88999938964844],[1742405280000,29.8155,29.817,29.8131,29.8153,65.66000366210938],[1742405340000,29.8151,29.8165,29.811,29.8131,48.90999984741211],[1742405400000,29.8134,29.8176,29.8108,29.8156,51.59000015258789],[1742405460000,29.8168,29.8174,29.8136,29.816,44.88999938964844],[1742405520000,29.816,29.816,29.8129,29.8137,51.59000015258789],[1742405580000,29.8144,29.817,29.8123,29.8145,45.560001373291016],[1742405640000,29.8145,29.8188,29.8144,29.8174,46.22999954223633],[1742405700000,29.8181,29.8233,29.8181,29.8229,52.2599983215332],[1742405760000,29.8229,29.8291,29.8229,29.8289,56.279998779296875],[1742405820000,29.8289,29.8304,29.8243,29.8303,57.619998931884766],[1742405880000,29.8307,29.8311,29.827,29.8305,46.900001525878906],[1742405940000,29.8298,29.8298,29.8183,29.8199,48.900001525878906],[1742406000000,29.8198,29.8255,29.8186,29.8255,32.15999984741211],[1742406060000,29.8252,29.8252,29.8209,29.8217,18.06999969482422],[1742406120000,29.8222,29.8242,29.8188,29.8222,34.369998931884766],[1742406180000,29.8233,29.824,29.8202,29.8215,97.29000091552734],[1742406240000,29.8215,29.8251,29.8204,29.8228,98.66000366210938],[1742406300000,29.8237,29.8242,29.8191,29.8191,74.56999969482422],[1742406360000,29.8194,29.8194,29.8112,29.8125,100.56999969482422],[1742406420000,29.8124,29.8165,29.8099,29.8126,88.76000213623047],[1742406480000,29.8128,29.8163,29.8119,29.8159,61.709999084472656],[1742406540000,29.8163,29.8198,29.8155,29.8172,73.08000183105469],[1742406600000,29.817,29.8192,29.8151,29.8182,76.41000366210938],[1742406660000,29.817,29.8185,29.8113,29.8114,67.04000091552734],[1742406720000,29.8116,29.8156,29.8113,29.8151,106.87000274658203],[1742406780000,29.8132,29.8209,29.8124,29.818,112.0999984741211],[1742406840000,29.8197,29.8221,29.807,29.8078,122.23999786376953],[1742406900000,29.8082,29.8089,29.8017,29.8057,128.8300018310547],[1742406960000,29.8055,29.808,29.8023,29.8047,92.58999633789062],[1742407020000,29.8047,29.8063,29.8,29.8012,74.0199966430664],[1742407080000,29.8012,29.8032,29.7956,29.7987,67.02999877929688],[1742407140000,29.7988,29.8016,29.7927,29.7927,111.36000061035156],[1742407200000,29.7921,29.7921,29.7622,29.7865,203.3300018310547],[1742407260000,29.7869,29.7882,29.7764,29.7817,153.3300018310547],[1742407320000,29.781,29.7887,29.779,29.7871,77.80999755859375],[1742407380000,29.7879,29.7895,29.7841,29.7841,47.25],[1742407440000,29.7838,29.7856,29.7772,29.7802,66.79000091552734],[1742407500000,29.7802,29.7827,29.7707,29.7729,86.18000030517578],[1742407560000,29.7735,29.7777,29.7723,29.7766,66.25],[1742407620000,29.7762,29.7839,29.7756,29.7795,62.970001220703125],[1742407680000,29.7804,29.7831,29.7782,29.7786,57.689998626708984],[1742407740000,29.7785,29.7798,29.7717,29.7753,88.4800033569336],[1742407800000,29.7756,29.7785,29.7724,29.7745,182.05999755859375],[1742407860000,29.7743,29.7768,29.7696,29.7766,311.8599853515625],[1742407920000,29.7756,29.7819,29.7742,29.7774,219.1199951171875],[1742407980000,29.7793,29.782,29.7739,29.7781,198.8800048828125],[1742408040000,29.7763,29.7866,29.7763,29.7851,161.07000732421875],[1742408100000,29.7851,29.7899,29.7822,29.7869,127.66999816894531],[1742408160000,29.7869,29.7872,29.7805,29.7834,146.57000732421875],[1742408220000,29.7833,29.7876,29.7814,29.7839,131.11000061035156],[1742408280000,29.7843,29.787,29.7812,29.782,152.72999572753906],[1742408340000,29.7825,29.7869,29.782,29.7865,150.6999969482422],[1742408400000,29.7862,29.7881,29.7843,29.787,159.91000366210938],[1742408460000,29.7877,29.7934,29.7866,29.792,172.25],[1742408520000,29.7921,29.7952,29.7883,29.7914,195.82000732421875],[1742408580000,29.7914,29.7919,29.7854,29.7864,186.1999969482422],[1742408640000,29.7867,29.7887,29.7792,29.7883,165.35000610351562],[1742408700000,29.7867,29.7884,29.7798,29.7812,241.4199981689453],[1742408760000,29.7819,29.7883,29.7789,29.7868,151.72999572753906],[1742408820000,29.7868,29.7894,29.7838,29.7867,201.3000030517578],[1742408880000,29.7863,29.7877,29.7845,29.7857,139.94000244140625],[1742408940000,29.7858,29.7867,29.7839,29.7853,93.31999969482422],[1742409000000,29.7857,29.7887,29.7834,29.7869,183.22000122070312],[1742409060000,29.7878,29.7902,29.7828,29.7863,197.91000366210938],[1742409120000,29.7857,29.7871,29.7822,29.7831,144.1199951171875],[1742409180000,29.7831,29.7857,29.7815,29.7838,153.33999633789062],[1742409240000,29.7841,29.7848,29.7787,29.78,125.8499984741211],[1742409300000,29.7796,29.7822,29.7753,29.7766,123.2300033569336],[1742409360000,29.7766,29.7813,29.7727,29.7795,102.87999725341797],[1742409420000,29.7802,29.782,29.7776,29.7819,29.3700008392334],[1742409480000,29.7819,29.7858,29.7808,29.7847,55.65999984741211],[1742409540000,29.7838,29.7847,29.78,29.7811,58.119998931884766],[1742409600000,29.7811,29.7834,29.7736,29.7742,99.47000122070312],[1742409660000,29.7738,29.7781,29.7711,29.7722,134.1999969482422],[1742409720000,29.7725,29.7751,29.7635,29.7692,145.86000061035156],[1742409780000,29.7697,29.7757,29.7654,29.7747,152.39999389648438],[1742409840000,29.7742,29.7783,29.7717,29.7753,147.5],[1742409900000,29.775,29.7804,29.7739,29.7782,114.91000366210938],[1742409960000,29.7776,29.7844,29.7776,29.7796,112.88999938964844],[1742410020000,29.7798,29.7817,29.7771,29.7775,134],[1742410080000,29.7774,29.7822,29.7764,29.7801,106.52999877929688],[1742410140000,29.7809,29.7819,29.7763,29.7795,103.51000213623047],[1742410200000,29.7794,29.7853,29.7786,29.7844,104.5199966430664],[1742410260000,29.7845,29.788,29.782,29.7846,77.72000122070312],[1742410320000,29.7844,29.7855,29.7825,29.7833,79.7300033569336],[1742410380000,29.7832,29.7879,29.7829,29.7873,100.5],[1742410440000,29.787,29.7902,29.7858,29.7871,109.87999725341797],[1742410500000,29.7874,29.7903,29.7833,29.7833,105.86000061035156],[1742410560000,29.7832,29.7834,29.7795,29.7807,110.55999755859375],[1742410620000,29.7815,29.7837,29.7781,29.7801,91.12000274658203],[1742410680000,29.7802,29.7843,29.7781,29.7835,89.11000061035156],[1742410740000,29.7842,29.7861,29.7805,29.7813,116.58000183105469],[1742410800000,29.7814,29.787,29.7795,29.7822,127.52999877929688],[1742410860000,29.7821,29.7871,29.7802,29.786,118.80999755859375],[1742410920000,29.7856,29.7864,29.7799,29.7809,105.30999755859375],[1742410980000,29.781,29.7835,29.7792,29.7797,98.75],[1742411040000,29.7797,29.7814,29.7768,29.779,77.72000122070312],[1742411100000,29.7789,29.7829,29.7779,29.7821,121.80999755859375],[1742411160000,29.7817,29.7848,29.7811,29.7842,46.040000915527344],[1742411220000,29.7848,29.7848,29.7794,29.7796,37.95000076293945],[1742411280000,29.7804,29.7808,29.7737,29.7744,31.350000381469727],[1742411340000,29.7752,29.7788,29.774,29.7781,38.61000061035156],[1742411400000,29.7782,29.7782,29.7732,29.7744,28.049999237060547],[1742411460000,29.7744,29.7813,29.7721,29.7764,87.76000213623047],[1742411520000,29.7768,29.7776,29.7746,29.775,108.43000030517578],[1742411580000,29.7749,29.7765,29.7727,29.7737,114.7699966430664],[1742411640000,29.7741,29.7778,29.7738,29.777,128.8300018310547],[1742411700000,29.7769,29.779,29.7735,29.7753,157.10000610351562],[1742411760000,29.7754,29.7833,29.7754,29.7802,193.92999267578125],[1742411820000,29.781,29.7882,29.7794,29.7876,125.98999786376953],[1742411880000,29.7865,29.7965,29.7865,29.7938,141.92999267578125],[1742411940000,29.7934,29.7966,29.7907,29.7935,103.8499984741211],[1742412000000,29.7942,29.7981,29.7884,29.7981,92.70999908447266],[1742412060000,29.7977,29.8024,29.7942,29.7952,86.55000305175781],[1742412120000,29.7951,29.8033,29.7931,29.8016,100.55999755859375],[1742412180000,29.7995,29.8083,29.7991,29.8014,170.36000061035156],[1742412240000,29.8022,29.8084,29.8008,29.8084,130.47000122070312],[1742412300000,29.8089,29.8094,29.8034,29.8064,97.81999969482422],[1742412360000,29.8067,29.8104,29.8027,29.8099,83.12000274658203],[1742412420000,29.8077,29.8088,29.8023,29.8063,109.94000244140625],[1742412480000,29.8062,29.8062,29.8012,29.8034,148.11000061035156],[1742412540000,29.8039,29.8069,29.8023,29.8044,132.3300018310547],[1742412600000,29.8043,29.8083,29.8,29.804,166.2100067138672],[1742412660000,29.8054,29.8113,29.8047,29.8089,175.16000366210938],[1742412720000,29.8093,29.8114,29.8015,29.8033,142.5399932861328],[1742412780000,29.8026,29.8032,29.7936,29.7936,162.17999267578125],[1742412840000,29.7924,29.7964,29.791,29.7963,166.07000732421875],[1742412900000,29.7964,29.7975,29.7929,29.7946,121.7699966430664],[1742412960000,29.7949,29.7984,29.7949,29.7956,84.3499984741211],[1742413020000,29.7956,29.7977,29.7931,29.7955,133.0500030517578],[1742413080000,29.7945,29.8,29.7941,29.798,98.45999908447266],[1742413140000,29.7984,29.8031,29.7967,29.8011,91.0199966430664],[1742413200000,29.8012,29.8033,29.7982,29.7998,133.25],[1742413260000,29.8002,29.807,29.799,29.8028,136.47999572753906],[1742413320000,29.8058,29.806,29.799,29.8001,167.4499969482422],[1742413380000,29.8009,29.8024,29.7953,29.7953,103.8499984741211],[1742413440000,29.7957,29.8012,29.7954,29.7963,133.55999755859375],[1742413500000,29.7965,29.7966,29.794,29.7945,44.47999954223633],[1742413560000,29.7952,29.8009,29.7942,29.8008,52.47999954223633],[1742413620000,29.8008,29.8028,29.7992,29.801,38.25],[1742413680000,29.8009,29.8023,29.8003,29.8016,35.52000045776367],[1742413740000,29.801,29.8012,29.7978,29.7978,48.43000030517578],[1742413800000,29.7974,29.7996,29.7937,29.7945,54.279998779296875],[1742413860000,29.7949,29.7975,29.7943,29.7953,75.26000213623047],[1742413920000,29.7956,29.7964,29.7919,29.796,26.799999237060547],[1742413980000,29.7959,29.7974,29.7951,29.7973,35.560001373291016],[1742414040000,29.7972,29.7988,29.797,29.7977,31.489999771118164],[1742414100000,29.7966,29.7975,29.7947,29.7952,28.139999389648438],[1742414160000,29.7959,29.797,29.7951,29.797,28.139999389648438],[1742414220000,29.7965,29.798,29.7955,29.797,36.880001068115234],[1742414280000,29.7976,29.7998,29.7975,29.7998,20.100000381469727],[1742414340000,29.7991,29.7991,29.7956,29.7977,32.83000183105469],[1742414400000,29.7984,29.7991,29.7957,29.7979,34.18000030517578],[1742414460000,29.7979,29.7981,29.7957,29.7965,28.15999984741211],[1742414520000,29.7966,29.7982,29.7958,29.796,28.809999465942383],[1742414580000,29.7976,29.7976,29.7953,29.7956,31.549999237060547],[1742414640000,29.7956,29.7959,29.7805,29.7924,11.390000343322754],[1742414700000,29.7924,29.7938,29.7773,29.7777,16.079999923706055],[1742414760000,29.7778,29.7919,29.7772,29.7905,24.790000915527344],[1742414820000,29.7912,29.7935,29.7912,29.7917,8.039999961853027],[1742414880000,29.7913,29.7945,29.79,29.7929,18.760000228881836],[1742414940000,29.7919,29.7925,29.7895,29.7901,17.420000076293945],[1742415000000,29.7762,29.7938,29.7762,29.7937,9.550000190734863],[1742415060000,29.7937,29.7937,29.7912,29.7923,15.4399995803833],[1742415120000,29.7923,29.7945,29.7919,29.7927,14.739999771118164],[1742415180000,29.7924,29.7936,29.7924,29.7927,8.039999961853027],[1742415240000,29.7931,29.7952,29.7931,29.7941,14.069999694824219],[1742415300000,29.7935,29.7941,29.7761,29.7932,26.920000076293945],[1742415360000,29.7931,29.7956,29.7918,29.7918,18.09000015258789],[1742415420000,29.7922,29.7942,29.7922,29.7938,12.069999694824219],[1742415480000,29.7932,29.7935,29.7916,29.7925,15.40999984741211],[1742415540000,29.7928,29.795,29.7792,29.7945,12.729999542236328],[1742415600000,29.7948,29.7977,29.7835,29.7835,16.079999923706055],[1742415660000,29.7834,29.7863,29.7834,29.7848,6.699999809265137],[1742415720000,29.7868,29.7868,29.7826,29.7836,10.770000457763672],[1742415780000,29.7842,29.7845,29.7821,29.7824,9.479999542236328],[1742415840000,29.7824,29.7828,29.7808,29.782,5.099999904632568],[1742415900000,29.7818,29.783,29.7809,29.7827,3.5399999618530273],[1742415960000,29.7823,29.7835,29.7811,29.783,6.300000190734863],[1742416020000,29.7823,29.7825,29.7812,29.7818,1.6799999475479126],[1742416080000,29.7815,29.7976,29.7804,29.7976,5.289999961853027],[1742416140000,29.7976,29.799,29.7814,29.7823,5.75],[1742416200000,29.7819,29.7831,29.7817,29.7818,5.389999866485596],[1742416260000,29.7823,29.7991,29.7808,29.7986,14.239999771118164],[1742416320000,29.799,29.799,29.7819,29.7823,6.199999809265137],[1742416380000,29.7823,29.7976,29.7817,29.7972,10.40999984741211],[1742416440000,29.7834,29.7834,29.781,29.7818,0.9599999785423279],[1742416500000,29.7822,29.7979,29.781,29.7966,10.029999732971191],[1742416560000,29.7969,29.797,29.7792,29.7792,13.260000228881836],[1742416620000,29.7793,29.7932,29.7789,29.7925,14.1899995803833],[1742416680000,29.7919,29.7919,29.7834,29.7839,10.579999923706055],[1742416740000,29.7828,29.7828,29.7819,29.7822,19.229999542236328],[1742416800000,29.7819,29.7826,29.7714,29.7822,8.119999885559082],[1742416860000,29.7815,29.7815,29.7673,29.7738,21.190000534057617],[1742416920000,29.7738,29.7738,29.7713,29.7729,21.440000534057617],[1742416980000,29.7722,29.7738,29.7703,29.7712,24.15999984741211],[1742417040000,29.7713,29.7728,29.7687,29.7702,30.030000686645508],[1742417100000,29.7706,29.7706,29.7697,29.7698,17.549999237060547],[1742417160000,29.7709,29.7715,29.7708,29.7713,9.430000305175781],[1742417220000,29.7713,29.7713,29.7707,29.7708,2.680000066757202],[1742417280000,29.7712,29.7713,29.7708,29.7713,9.109999656677246],[1742417340000,29.7715,29.7753,29.7698,29.7733,48.18000030517578],[1742417400000,29.7722,29.7755,29.7722,29.7752,30.3700008392334],[1742417460000,29.7752,29.7752,29.7734,29.7737,40.5],[1742417520000,29.7744,29.7752,29.7736,29.7744,40.5],[1742417580000,29.7747,29.7762,29.7745,29.7762,31.049999237060547],[1742417640000,29.7751,29.7769,29.7751,29.7761,21.600000381469727],[1742417700000,29.7747,29.778,29.7747,29.7766,14.079999923706055],[1742417760000,29.7687,29.7784,29.7687,29.7777,20.100000381469727],[1742417820000,29.7773,29.7781,29.7751,29.7758,30.81999969482422],[1742417880000,29.7772,29.787,29.7696,29.7778,54.27000045776367],[1742417940000,29.7753,29.7881,29.7655,29.7655,33.5],[1742421600000,29.7721,29.7844,29.7679,29.7783,75.9800033569336],[1742421660000,29.7816,29.7844,29.7781,29.7822,18.760000228881836],[1742421720000,29.7823,29.7823,29.7655,29.7704,4.400000095367432],[1742421780000,29.7711,29.7883,29.7642,29.7852,45.13999938964844],[1742421840000,29.7841,29.7891,29.7793,29.786,19.889999389648438],[1742421900000,29.7861,29.794,29.7803,29.785,34.130001068115234],[1742421960000,29.7856,29.7891,29.7815,29.7891,11.880000114440918],[1742422020000,29.7878,29.789,29.7836,29.7863,19.850000381469727],[1742422080000,29.7864,29.7882,29.783,29.784,19.5],[1742422140000,29.7839,29.7858,29.7799,29.784,12.869999885559082],[1742422200000,29.7845,29.7854,29.781,29.7832,3.9600000381469727],[1742422260000,29.7797,29.7843,29.7673,29.7833,5.75],[1742422320000,29.7832,29.7836,29.7778,29.7788,4.889999866485596],[1742422380000,29.7794,29.7816,29.7652,29.7788,3.119999885559082],[1742422440000,29.7762,29.7844,29.7762,29.7841,4.409999847412109],[1742422500000,29.7838,29.7884,29.7766,29.7802,41.060001373291016],[1742422560000,29.7799,29.7822,29.7783,29.7797,11.880000114440918],[1742422620000,29.7797,29.782,29.7775,29.7815,8.25],[1742422680000,29.7809,29.7826,29.7802,29.782,10.229999542236328],[1742422740000,29.782,29.7823,29.7753,29.7823,19.489999771118164],[1742422800000,29.7815,29.7821,29.7731,29.7792,14.489999771118164],[1742422860000,29.7795,29.7809,29.7795,29.7805,5.610000133514404],[1742422920000,29.7802,29.7811,29.7798,29.7799,10.569999694824219],[1742422980000,29.7805,29.7815,29.7792,29.7801,12.210000038146973],[1742423040000,29.7806,29.7812,29.779,29.7799,11.579999923706055],[1742423100000,29.78,29.782,29.78,29.7803,15.1899995803833],[1742423160000,29.7799,29.7808,29.7799,29.78,6.269999980926514],[1742423220000,29.7799,29.7803,29.7752,29.78,2.9100000858306885],[1742423280000,29.7796,29.7814,29.7792,29.7813,11.279999732971191],[1742423340000,29.7814,29.7821,29.7802,29.7813,9.239999771118164],[1742423400000,29.7815,29.7816,29.78,29.7808,7.920000076293945],[1742423460000,29.7802,29.7862,29.772,29.7847,26.049999237060547],[1742423520000,29.7843,29.7865,29.7843,29.7865,10.260000228881836],[1742423580000,29.7862,29.7866,29.7801,29.7812,10.34000015258789],[1742423640000,29.7808,29.782,29.7765,29.7809,8.930000305175781],[1742423700000,29.7809,29.782,29.7808,29.7812,6.929999828338623],[1742423760000,29.7815,29.7835,29.7815,29.7835,8.949999809265137],[1742423820000,29.7835,29.7848,29.782,29.7833,11.3100004196167],[1742423880000,29.7839,29.784,29.7814,29.7826,10.3100004196167],[1742423940000,29.7819,29.7828,29.7818,29.7821,5.289999961853027],[1742424000000,29.7822,29.7825,29.7664,29.7814,8.640000343322754],[1742424060000,29.7813,29.7826,29.7724,29.7817,14.779999732971191],[1742424120000,29.781,29.7849,29.7806,29.7845,12.539999961853027],[1742424180000,29.785,29.785,29.7832,29.7833,6.929999828338623],[1742424240000,29.784,29.7843,29.7825,29.783,9.640000343322754],[1742424300000,29.7831,29.7854,29.7822,29.7846,13.600000381469727],[1742424360000,29.7847,29.7855,29.7832,29.7841,3.630000114440918],[1742424420000,29.7841,29.7857,29.7826,29.7847,6.929999828338623],[1742424480000,29.7844,29.787,29.7844,29.7857,13.75],[1742424540000,29.7857,29.7881,29.785,29.787,12.579999923706055],[1742424600000,29.7873,29.7877,29.786,29.787,8.25],[1742424660000,29.7868,29.7868,29.7758,29.7843,23.06999969482422],[1742424720000,29.7846,29.7864,29.7832,29.7839,18.219999313354492],[1742424780000,29.7839,29.7841,29.7821,29.7822,13.529999732971191],[1742424840000,29.7833,29.7834,29.782,29.7829,5.960000038146973],[1742424900000,29.7835,29.7838,29.7777,29.7777,4.300000190734863],[1742424960000,29.7744,29.7837,29.7744,29.7836,5.940000057220459],[1742425020000,29.7834,29.7835,29.7781,29.7834,6.960000038146973],[1742425080000,29.7826,29.7828,29.7724,29.7805,21.170000076293945],[1742425140000,29.7799,29.7807,29.7703,29.7787,18],[1742425200000,29.7787,29.7838,29.7737,29.7818,24.520000457763672],[1742425260000,29.7815,29.7895,29.7769,29.7827,25.09000015258789],[1742425320000,29.778,29.7837,29.7724,29.782,33.2400016784668],[1742425380000,29.782,29.7864,29.7745,29.7792,17.850000381469727],[1742425440000,29.7795,29.7872,29.7761,29.7821,13.239999771118164],[1742425500000,29.7821,29.7866,29.7803,29.7851,9.5],[1742425560000,29.7847,29.7863,29.7788,29.7834,18.670000076293945],[1742425620000,29.7853,29.7918,29.7787,29.7893,37.150001525878906],[1742425680000,29.7848,29.7946,29.7794,29.7839,26.459999084472656],[1742425740000,29.7828,29.7921,29.7814,29.7814,29.020000457763672],[1742425800000,29.7815,29.792,29.7772,29.7907,53.79999923706055],[1742425860000,29.7911,29.7933,29.7809,29.7861,34],[1742425920000,29.7855,29.7937,29.781,29.7901,26.510000228881836],[1742425980000,29.7894,29.7946,29.7826,29.7906,22.510000228881836],[1742426040000,29.7909,29.7953,29.7806,29.7926,26.43000030517578],[1742426100000,29.7865,29.7939,29.782,29.7864,30.209999084472656],[1742426160000,29.783,29.7943,29.7825,29.793,26.440000534057617],[1742426220000,29.7938,29.7938,29.7837,29.7848,64.23999786376953],[1742426280000,29.7837,29.7951,29.7837,29.7896,34.599998474121094],[1742426340000,29.7895,29.7945,29.7837,29.7915,30.450000762939453],[1742426400000,29.7942,29.7947,29.7847,29.7867,29.739999771118164],[1742426460000,29.7906,29.7915,29.7829,29.7884,30.190000534057617],[1742426520000,29.7856,29.7922,29.7829,29.7899,22.920000076293945],[1742426580000,29.7909,29.7909,29.7833,29.7892,31.709999084472656],[1742426640000,29.7866,29.7911,29.786,29.7882,29.31999969482422],[1742426700000,29.7883,29.7934,29.7848,29.7891,42.400001525878906],[1742426760000,29.7896,29.7909,29.7858,29.7876,11.569999694824219],[1742426820000,29.787,29.7911,29.7869,29.789,18],[1742426880000,29.789,29.7926,29.7858,29.7895,25.969999313354492],[1742426940000,29.7889,29.7927,29.7834,29.7873,30.280000686645508],[1742427000000,29.7876,29.792,29.7839,29.7903,34.650001525878906],[1742427060000,29.7904,29.7922,29.7773,29.7773,37.290000915527344],[1742427120000,29.7809,29.7909,29.7757,29.7851,43.650001525878906],[1742427180000,29.7868,29.7916,29.7791,29.7834,25.270000457763672],[1742427240000,29.785,29.7927,29.7835,29.7927,13.930000305175781],[1742427300000,29.7928,29.7928,29.7769,29.7871,42.45000076293945],[1742427360000,29.7871,29.7913,29.7796,29.791,24.920000076293945],[1742427420000,29.7912,29.7912,29.7783,29.7872,12.630000114440918],[1742427480000,29.7892,29.7903,29.774,29.7844,36.720001220703125],[1742427540000,29.7852,29.7881,29.7747,29.7775,45.70000076293945],[1742427600000,29.7786,29.791,29.777,29.7823,29.329999923706055],[1742427660000,29.7818,29.7834,29.7757,29.7788,38.209999084472656],[1742427720000,29.7768,29.787,29.7734,29.781,31.229999542236328],[1742427780000,29.7809,29.7903,29.7791,29.7869,29.719999313354492],[1742427840000,29.7869,29.7887,29.7796,29.7866,43.88999938964844],[1742427900000,29.7866,29.7907,29.7795,29.7839,32.06999969482422],[1742427960000,29.7839,29.7903,29.7788,29.7826,31.950000762939453],[1742428020000,29.7835,29.7869,29.771,29.7869,40.790000915527344],[1742428080000,29.7867,29.7868,29.775,29.7832,36.15999984741211],[1742428140000,29.7835,29.7874,29.7719,29.7781,40.65999984741211],[1742428200000,29.7771,29.7877,29.7763,29.7802,71.0999984741211],[1742428260000,29.7801,29.7888,29.7761,29.7794,89.29000091552734],[1742428320000,29.7829,29.7876,29.7762,29.784,62.369998931884766],[1742428380000,29.7839,29.7889,29.7768,29.7821,79.2300033569336],[1742428440000,29.7818,29.7953,29.7773,29.7858,76.47000122070312],[1742428500000,29.7827,29.7862,29.7727,29.7727,8.520000457763672],[1742428560000,29.7746,29.7875,29.7746,29.7863,11.239999771118164],[1742428620000,29.7874,29.7887,29.7727,29.7768,19.030000686645508],[1742428680000,29.7772,29.787,29.7753,29.7829,24.84000015258789],[1742428740000,29.7788,29.7806,29.7734,29.7769,43.91999816894531]]