[[1742371200000,29.644,29.698,29.635,29.635,17.780000686645508],[1742371260000,29.635,29.679,29.635,29.636,15.239999771118164],[1742371320000,29.648,29.669,29.596,29.596,55.880001068115234],[1742371380000,29.596,29.687,29.596,29.648,39.3767204284668],[1742371440000,29.646,29.666,29.625,29.656,63.16999816894531],[1742371500000,29.647,29.668,29.626,29.645,31.752239227294922],[1742371560000,29.639,29.666,29.625,29.666,30.149999618530273],[1742371620000,29.659,29.667,29.624,29.645,37.77000045776367],[1742371680000,29.669,29.729,29.669,29.708,22.862239837646484],[1742371740000,29.686,29.699,29.674,29.699,14.90999984741211],[1742371800000,29.687,29.687,29.625,29.655,22.860000610351562],[1742371860000,29.647,29.679,29.626,29.657,33.02000045776367],[1742371920000,29.678,29.678,29.597,29.605,26.34000015258789],[1742371980000,29.629,29.676,29.618,29.676,31.434480667114258],[1742372040000,29.674,29.719,29.674,29.715,41.58671951293945],[1742372100000,29.698,29.716,29.658,29.695,53.34000015258789],[1742372160000,29.706,29.726,29.684,29.717,49.53224182128906],[1742372220000,29.715,29.747,29.695,29.717,54.614479064941406],[1742372280000,29.714,29.748,29.714,29.716,30.479999542236328],[1742372340000,29.736,29.747,29.704,29.729,29.21224021911621],[1742372400000,29.734,29.739,29.684,29.725,29.21224021911621],[1742372460000,29.744,29.777,29.734,29.766,30.479999542236328],[1742372520000,29.758,29.769,29.735,29.747,32.689998626708984],[1742372580000,29.739,29.789,29.735,29.774,25.399999618530273],[1742372640000,29.766,29.779,29.754,29.765,38.099998474121094],[1742372700000,29.758,29.769,29.735,29.748,26.672239303588867],[1742372760000,29.756,29.767,29.724,29.738,20.31999969482422],[1742372820000,29.735,29.738,29.705,29.738,25.072240829467773],[1742372880000,29.747,29.758,29.734,29.755,21.59000015258789],[1742372940000,29.747,29.799,29.745,29.795,15.242239952087402],[1742373000000,29.798,29.839,29.798,29.826,27.940000534057617],[1742373060000,29.816,29.849,29.816,29.826,15.239999771118164],[1742373120000,29.815,29.834,29.815,29.834,7.619999885559082],[1742373180000,29.834,29.868,29.825,29.859,22.860000610351562],[1742373240000,29.865,29.898,29.865,29.875,25.399999618530273],[1742373300000,29.895,29.916,29.889,29.904,19.0522403717041],[1742373360000,29.908,29.949,29.908,29.915,26.670000076293945],[1742373420000,29.925,29.935,29.905,29.935,11.430000305175781],[1742373480000,29.936,29.936,29.894,29.914,19.0522403717041],[1742373540000,29.917,29.917,29.814,29.837,22.860000610351562],[1742373600000,29.845,29.857,29.804,29.817,23.812240600585938],[1742373660000,29.837,29.839,29.794,29.799,31.75111961364746],[1742373720000,29.817,29.817,29.784,29.784,6.349999904632568],[1742373780000,29.797,29.804,29.795,29.795,2.5422399044036865],[1742373840000,29.805,29.805,29.775,29.785,15.239999771118164],[1742373900000,29.808,29.808,29.759,29.765,11.430000305175781],[1742373960000,29.774,29.799,29.768,29.775,21.59000015258789],[1742374020000,29.795,29.796,29.776,29.776,6.349999904632568],[1742374080000,29.775,29.788,29.754,29.765,13.970000267028809],[1742374140000,29.758,29.788,29.754,29.776,17.780000686645508],[1742374200000,29.769,29.778,29.754,29.769,22.860000610351562],[1742374260000,29.755,29.779,29.755,29.757,20.31999969482422],[1742374320000,29.778,29.818,29.776,29.794,26.672239303588867],[1742374380000,29.799,29.809,29.785,29.798,22.860000610351562],[1742374440000,29.806,29.824,29.795,29.824,15.239999771118164],[1742374500000,29.838,29.869,29.834,29.848,13.970000267028809],[1742374560000,29.867,29.869,29.816,29.868,22.53223991394043],[1742374620000,29.866,29.879,29.844,29.859,16.512239456176758],[1742374680000,29.867,29.887,29.844,29.886,20.31999969482422],[1742374740000,29.885,29.899,29.874,29.885,12.699999809265137],[1742374800000,29.896,29.899,29.856,29.884,25.399999618530273],[1742374860000,29.889,29.924,29.889,29.916,17.780000686645508],[1742374920000,29.905,29.916,29.904,29.914,12.699999809265137],[1742374980000,29.899,29.928,29.896,29.916,13.970000267028809],[1742375040000,29.915,29.936,29.905,29.914,13.972240447998047],[1742375100000,29.916,29.917,29.884,29.899,36.83224105834961],[1742375160000,29.914,29.914,29.884,29.895,11.430000305175781],[1742375220000,29.887,29.929,29.887,29.918,16.510000228881836],[1742375280000,29.918,29.937,29.906,29.917,30.479999542236328],[1742375340000,29.927,29.948,29.906,29.939,17.780000686645508],[1742375400000,29.938,29.947,29.908,29.908,12.369999885559082],[1742375460000,29.924,29.929,29.886,29.905,15.242239952087402],[1742375520000,29.896,29.899,29.844,29.859,32.37223815917969],[1742375580000,29.846,29.858,29.819,29.819,7.619999885559082],[1742375640000,29.814,29.819,29.794,29.799,21.59000015258789],[1742375700000,29.809,29.809,29.755,29.759,13.972240447998047],[1742375760000,29.756,29.766,29.737,29.766,15.239999771118164],[1742375820000,29.787,29.809,29.787,29.805,26.670000076293945],[1742375880000,29.795,29.827,29.794,29.804,25.399999618530273],[1742375940000,29.828,29.828,29.787,29.797,19.049999237060547],[1742376000000,29.804,29.809,29.786,29.786,15.239999771118164],[1742376060000,29.796,29.796,29.724,29.755,26.670000076293945],[1742376120000,29.765,29.789,29.757,29.758,12.699999809265137],[1742376180000,29.766,29.795,29.765,29.776,19.99224090576172],[1742376240000,29.798,29.847,29.794,29.824,22.862239837646484],[1742376300000,29.836,29.879,29.836,29.867,24.1299991607666],[1742376360000,29.877,29.877,29.849,29.858,9.829999923706055],[1742376420000,29.859,29.879,29.846,29.859,17.780000686645508],[1742376480000,29.866,29.888,29.854,29.874,35.23223876953125],[1742376540000,29.886,29.886,29.859,29.859,5.082240104675293],[1742376600000,29.864,29.878,29.844,29.846,12.699999809265137],[1742376660000,29.854,29.875,29.846,29.869,14.90999984741211],[1742376720000,29.869,29.885,29.844,29.866,22.860000610351562],[1742376780000,29.868,29.868,29.828,29.828,19.65999984741211],[1742376840000,29.824,29.848,29.814,29.847,13.970000267028809],[1742376900000,29.857,29.869,29.836,29.848,11.430000305175781],[1742376960000,29.829,29.857,29.829,29.849,13.970000267028809],[1742377020000,29.854,29.866,29.836,29.859,13.972240447998047],[1742377080000,29.864,29.867,29.856,29.865,7.619999885559082],[1742377140000,29.864,29.917,29.864,29.904,22.862239837646484],[1742377200000,29.917,29.917,29.897,29.917,7.619999885559082],[1742377260000,29.924,29.938,29.918,29.924,7.619999885559082],[1742377320000,29.934,29.934,29.914,29.927,5.079999923706055],[1742377380000,29.939,29.939,29.905,29.928,13.970000267028809],[1742377440000,29.927,29.927,29.888,29.897,21.262239456176758],[1742377500000,29.884,29.897,29.855,29.868,16.510000228881836],[1742377560000,29.879,29.889,29.854,29.854,19.049999237060547],[1742377620000,29.847,29.854,29.834,29.847,10.15999984741211],[1742377680000,29.846,29.858,29.845,29.858,7.619999885559082],[1742377740000,29.846,29.889,29.846,29.887,24.1299991607666],[1742377800000,29.876,29.888,29.844,29.845,15.239999771118164],[1742377860000,29.847,29.859,29.827,29.848,39.042240142822266],[1742377920000,29.839,29.849,29.824,29.824,10.162240028381348],[1742377980000,29.847,29.849,29.824,29.835,27.28112030029297],[1742378040000,29.844,29.869,29.844,29.865,17.786720275878906],[1742378100000,29.857,29.858,29.835,29.844,13.970000267028809],[1742378160000,29.857,29.857,29.834,29.835,12.699999809265137],[1742378220000,29.837,29.858,29.836,29.858,8.890000343322754],[1742378280000,29.847,29.847,29.838,29.838,6.349999904632568],[1742378340000,29.837,29.848,29.829,29.847,7.6255998611450195],[1742378400000,29.846,29.846,29.815,29.837,18.719999313354492],[1742378460000,29.836,29.858,29.835,29.849,10.15999984741211],[1742378520000,29.849,29.859,29.838,29.847,5.079999923706055],[1742378580000,29.854,29.869,29.835,29.869,8.890000343322754],[1742378640000,29.848,29.869,29.846,29.849,20.31999969482422],[1742378700000,29.866,29.867,29.848,29.857,6.349999904632568],[1742378760000,29.875,29.877,29.849,29.866,19.049999237060547],[1742378820000,29.847,29.879,29.839,29.839,25.079999923706055],[1742378880000,29.844,29.849,29.827,29.847,8.890000343322754],[1742378940000,29.836,29.849,29.825,29.849,10.161120414733887],[1742379000000,29.839,29.858,29.834,29.848,21.59000015258789],[1742379060000,29.848,29.858,29.837,29.837,8.890000343322754],[1742379120000,29.847,29.854,29.847,29.847,5.082240104675293],[1742379180000,29.868,29.877,29.856,29.858,21.59000015258789],[1742379240000,29.869,29.899,29.868,29.876,19.049999237060547],[1742379300000,29.867,29.886,29.864,29.879,17.780000686645508],[1742379360000,29.879,29.888,29.855,29.856,15.239999771118164],[1742379420000,29.877,29.889,29.857,29.884,42.85224151611328],[1742379480000,29.884,29.917,29.854,29.916,29.21224021911621],[1742379540000,29.906,29.934,29.895,29.914,19.054479598999023],[1742379600000,29.928,29.957,29.928,29.945,10.15999984741211],[1742379660000,29.946,29.956,29.936,29.937,11.430000305175781],[1742379720000,29.917,29.928,29.894,29.924,16.511119842529297],[1742379780000,29.937,29.955,29.937,29.955,5.079999923706055],[1742379840000,29.957,29.957,29.919,29.925,13.640000343322754],[1742379900000,29.939,29.995,29.924,29.989,26.671119689941406],[1742379960000,29.995,29.998,29.964,29.966,39.369998931884766],[1742380020000,29.978,29.988,29.964,29.988,18.719999313354492],[1742380080000,29.976,29.987,29.964,29.978,11.430000305175781],[1742380140000,29.967,30.024,29.967,30.015,15.239999771118164],[1742380200000,30.004,30.019,30.004,30.007,7.619999885559082],[1742380260000,30.009,30.009,29.995,30.009,12.702239990234375],[1742380320000,30.008,30.037,29.999,30.027,15.241120338439941],[1742380380000,30.017,30.028,29.994,30.014,22.860000610351562],[1742380440000,29.998,30.009,29.984,29.984,22.860000610351562],[1742380500000,29.987,30.009,29.978,29.985,16.510000228881836],[1742380560000,29.999,30.019,29.994,30.016,8.892239570617676],[1742380620000,30.016,30.027,29.999,29.999,10.15999984741211],[1742380680000,29.999,29.999,29.955,29.955,12.699999809265137],[1742380740000,29.966,30.008,29.934,29.998,22.862239837646484],[1742380800000,29.986,29.996,29.986,29.996,2.5399999618530273],[1742380860000,30.006,30.008,29.975,29.988,12.699999809265137],[1742380920000,29.998,30.019,29.985,30.006,13.972240447998047],[1742380980000,30.005,30.018,29.994,29.998,7.619999885559082],[1742381100000,30.006,30.039,30.006,30.029,15.239999771118164],[1742381160000,30.014,30.014,30.014,30.014,1.2699999809265137],[1742381220000,30.026,30.026,30.026,30.026,1.2699999809265137],[1742381280000,30.027,30.047,30.027,30.047,8.890000343322754],[1742381340000,30.047,30.058,30.046,30.049,6.349999904632568],[1742381400000,30.058,30.068,30.044,30.044,12.702239990234375],[1742381460000,30.056,30.074,30.036,30.074,15.239999771118164],[1742381520000,30.074,30.074,30.026,30.026,15.239999771118164],[1742381580000,30.036,30.038,30.016,30.016,3.809999942779541],[1742381640000,30.029,30.038,30.014,30.038,7.619999885559082],[1742381700000,30.017,30.028,30.016,30.016,3.809999942779541],[1742381760000,30.019,30.048,30.019,30.024,6.349999904632568],[1742381820000,30.038,30.047,30.038,30.047,2.5399999618530273],[1742381880000,30.048,30.069,30.039,30.058,11.430000305175781],[1742381940000,30.056,30.064,30.056,30.057,3.809999942779541],[1742382000000,30.068,30.088,30.066,30.086,6.352240085601807],[1742382060000,30.068,30.068,30.026,30.026,11.430000305175781],[1742382120000,30.016,30.058,30.016,30.058,16.510000228881836],[1742382180000,30.057,30.057,30.039,30.048,8.890000343322754],[1742382240000,30.038,30.068,30.038,30.059,20.322240829467773],[1742382300000,30.069,30.078,30.057,30.057,11.430000305175781],[1742382360000,30.074,30.079,30.035,30.049,22.860000610351562],[1742382420000,30.055,30.069,30.047,30.057,16.510000228881836],[1742382480000,30.048,30.059,30.048,30.049,3.809999942779541],[1742382540000,30.054,30.069,30.034,30.065,20.323360443115234],[1742382600000,30.064,30.074,30.045,30.057,12.702239990234375],[1742382660000,30.055,30.077,30.055,30.067,11.430000305175781],[1742382720000,30.065,30.077,30.065,30.067,6.349999904632568],[1742382780000,30.076,30.097,30.069,30.087,6.349999904632568],[1742382840000,30.089,30.099,30.068,30.077,22.860000610351562],[1742382900000,30.085,30.099,30.066,30.079,8.890000343322754],[1742382960000,30.068,30.068,30.046,30.046,6.349999904632568],[1742383020000,30.069,30.076,30.057,30.067,11.430000305175781],[1742383080000,30.057,30.069,30.047,30.047,11.430000305175781],[1742383140000,30.054,30.054,30.045,30.045,2.5422399044036865],[1742383200000,30.036,30.039,30.017,30.024,7.619999885559082],[1742383260000,30.014,30.025,29.995,30.006,11.430000305175781],[1742383320000,29.998,30.014,29.998,30.014,2.5411200523376465],[1742383380000,30.005,30.015,30.005,30.015,2.5399999618530273],[1742383440000,30.019,30.025,30.018,30.018,3.809999942779541],[1742383500000,30.029,30.057,30.024,30.049,19.049999237060547],[1742383560000,30.046,30.047,30.024,30.027,13.970000267028809],[1742383620000,30.048,30.048,30.025,30.025,8.890000343322754],[1742383680000,30.018,30.018,30.018,30.018,1.2699999809265137],[1742383740000,30.004,30.018,29.995,30.008,19.049999237060547],[1742383800000,30.014,30.018,30.007,30.018,6.352240085601807],[1742383860000,30.014,30.026,30.006,30.026,5.079999923706055],[1742383920000,30.034,30.049,30.014,30.028,17.780000686645508],[1742383980000,30.037,30.039,30.037,30.039,2.5399999618530273],[1742384040000,30.026,30.036,30.026,30.029,6.349999904632568],[1742384100000,30.044,30.048,30.028,30.046,6.352240085601807],[1742384160000,30.034,30.047,30.034,30.035,3.809999942779541],[1742384220000,30.045,30.059,30.034,30.059,22.862239837646484],[1742384280000,30.038,30.059,30.038,30.047,7.619999885559082],[1742384340000,30.059,30.059,30.049,30.049,3.809999942779541],[1742384400000,30.046,30.059,30.034,30.038,21.59000015258789],[1742384460000,30.029,30.036,30.017,30.035,6.349999904632568],[1742384520000,30.034,30.036,30.024,30.036,3.809999942779541],[1742384580000,30.016,30.057,30.016,30.047,15.242239952087402],[1742384640000,30.056,30.057,30.036,30.047,15.239999771118164],[1742384700000,30.049,30.058,30.036,30.039,7.619999885559082],[1742384760000,30.028,30.028,30.028,30.028,1.2699999809265137],[1742384820000,30.029,30.029,30.029,30.029,1.2699999809265137],[1742385000000,30.019,30.024,29.994,29.997,15.242239952087402],[1742385060000,29.986,29.999,29.986,29.999,5.079999923706055],[1742385120000,29.978,30.029,29.968,29.994,21.59000015258789],[1742385180000,29.989,30.188,29.989,30.165,8.890000343322754],[1742385240000,30.178,30.178,30.035,30.038,39.040000915527344],[1742385300000,30.044,30.069,30.028,30.057,21.594480514526367],[1742385360000,30.067,30.067,29.964,29.986,60.30672073364258],[1742385420000,29.975,30.009,29.965,29.986,36.83671951293945],[1742385480000,29.994,30.019,29.977,30.008,17.136720657348633],[1742385540000,30.018,30.019,29.988,29.998,12.704480171203613],[1742385600000,30.009,30.014,29.995,29.995,7.619999885559082],[1742385720000,29.985,30.008,29.974,30.005,31.422239303588867],[1742385780000,29.998,29.999,29.975,29.995,19.049999237060547],[1742385840000,29.988,29.998,29.976,29.989,11.432239532470703],[1742385900000,29.989,29.998,29.985,29.996,12.701120376586914],[1742385960000,30.007,30.039,30.006,30.038,8.890000343322754],[1742386020000,30.036,30.038,30.014,30.027,20.31999969482422],[1742386080000,30.026,30.039,30.015,30.016,12.369999885559082],[1742386140000,30.028,30.028,30.018,30.019,7.619999885559082],[1742386200000,30.028,30.045,30.027,30.045,6.349999904632568],[1742386260000,30.055,30.068,30.045,30.056,17.780000686645508],[1742386320000,30.069,30.078,30.044,30.055,22.540000915527344],[1742386380000,30.044,30.069,30.044,30.069,2.5399999618530273],[1742386440000,30.049,30.069,30.049,30.054,12.699999809265137],[1742386500000,30.065,30.085,30.064,30.066,9.829999923706055],[1742386560000,30.076,30.089,30.076,30.089,3.809999942779541],[1742386620000,30.095,30.095,30.036,30.044,25.399999618530273],[1742386680000,30.039,30.039,30.008,30.018,29.21112060546875],[1742386740000,30.007,30.029,30.007,30.018,8.890000343322754],[1742386800000,30.014,30.026,30.014,30.026,6.349999904632568],[1742386860000,30.016,30.039,30.016,30.037,6.352240085601807],[1742386920000,30.039,30.049,30.028,30.028,10.15999984741211],[1742386980000,30.035,30.044,30.035,30.037,6.349999904632568],[1742387040000,30.037,30.068,30.037,30.059,8.890000343322754],[1742387100000,30.064,30.099,30.054,30.076,15.239999771118164],[1742387160000,30.087,30.099,30.074,30.089,21.592239379882812],[1742387220000,30.099,30.109,30.046,30.056,15.239999771118164],[1742387280000,30.044,30.069,30.044,30.059,6.352240085601807],[1742387340000,30.058,30.078,30.044,30.059,7.619999885559082],[1742387400000,30.075,30.075,30.044,30.044,6.349999904632568],[1742387460000,30.054,30.078,30.054,30.056,6.349999904632568],[1742387520000,30.059,30.059,30.059,30.059,1.2699999809265137],[1742387580000,30.069,30.105,30.069,30.105,8.890000343322754],[1742387640000,30.125,30.146,30.118,30.146,11.430000305175781],[1742387700000,30.138,30.158,30.138,30.148,11.430000305175781],[1742387760000,30.158,30.159,30.136,30.145,10.15999984741211],[1742387820000,30.125,30.137,30.116,30.126,7.619999885559082],[1742387880000,30.139,30.139,30.085,30.097,16.510000228881836],[1742387940000,30.104,30.125,30.099,30.125,12.699999809265137],[1742388000000,30.117,30.117,30.109,30.114,3.809999942779541],[1742388060000,30.125,30.126,30.107,30.119,16.510000228881836],[1742388120000,30.135,30.137,30.116,30.128,8.890000343322754],[1742388180000,30.124,30.129,30.114,30.129,15.239999771118164],[1742388240000,30.129,30.148,30.124,30.129,17.78223991394043],[1742388300000,30.136,30.159,30.136,30.139,13.970000267028809],[1742388360000,30.145,30.148,30.127,30.148,6.349999904632568],[1742388420000,30.147,30.147,30.124,30.135,11.430000305175781],[1742388540000,30.117,30.129,30.117,30.129,6.349999904632568],[1742388600000,30.135,30.135,30.114,30.114,5.079999923706055],[1742388660000,30.114,30.119,30.106,30.106,8.890000343322754],[1742388720000,30.094,30.108,30.094,30.108,2.5399999618530273],[1742388780000,30.118,30.119,30.096,30.109,11.430000305175781],[1742388840000,30.097,30.118,30.097,30.114,8.890000343322754],[1742388900000,30.104,30.118,30.076,30.076,21.59000015258789],[1742388960000,30.069,30.069,30.035,30.057,24.131120681762695],[1742389020000,30.034,30.058,30.034,30.048,16.514480590820312],[1742389080000,30.048,30.048,30.029,30.029,5.079999923706055],[1742389140000,30.049,30.058,30.049,30.058,2.5422399044036865],[1742389200000,30.067,30.074,30.047,30.055,15.239999771118164],[1742389260000,30.055,30.079,30.046,30.055,24.1299991607666],[1742389320000,30.067,30.069,30.055,30.055,5.079999923706055],[1742389380000,30.058,30.085,30.058,30.085,6.349999904632568],[1742389440000,30.095,30.096,30.054,30.059,20.31999969482422],[1742389500000,30.067,30.076,30.056,30.067,12.702239990234375],[1742389560000,30.079,30.089,30.067,30.074,12.699999809265137],[1742389620000,30.074,30.094,30.074,30.084,6.349999904632568],[1742389680000,30.085,30.109,30.084,30.108,8.892239570617676],[1742389740000,30.098,30.109,30.086,30.086,8.890000343322754],[1742389800000,30.095,30.119,30.075,30.119,11.430000305175781],[1742389860000,30.104,30.126,30.096,30.098,7.62224006652832],[1742389920000,30.116,30.116,30.105,30.105,5.079999923706055],[1742389980000,30.104,30.119,30.095,30.109,16.181119918823242],[1742390040000,30.096,30.109,30.094,30.094,8.890000343322754],[1742390100000,30.105,30.105,30.084,30.084,11.100000381469727],[1742390160000,30.075,30.107,30.075,30.097,10.15999984741211],[1742390220000,30.109,30.109,30.079,30.079,15.239999771118164],[1742390280000,30.084,30.086,30.064,30.079,13.970000267028809],[1742390340000,30.058,30.078,30.055,30.075,16.18000030517578],[1742390400000,30.068,30.079,30.054,30.078,19.0522403717041],[1742390460000,30.056,30.075,30.056,30.066,10.15999984741211],[1742390520000,30.077,30.077,30.055,30.055,11.430000305175781],[1742390580000,30.066,30.078,30.056,30.074,13.970000267028809],[1742390640000,30.087,30.087,30.058,30.058,8.890000343322754],[1742390700000,30.059,30.066,30.044,30.066,8.892239570617676],[1742390760000,30.056,30.069,30.044,30.069,29.21224021911621],[1742390820000,30.057,30.065,30.057,30.064,5.079999923706055],[1742390880000,30.068,30.068,30.055,30.065,5.079999923706055],[1742390940000,30.069,30.079,30.056,30.078,6.349999904632568],[1742391000000,30.066,30.066,29.988,30.015,37.77000045776367],[1742391060000,30.039,30.039,29.997,29.997,19.989999771118164],[1742391120000,29.997,30.006,29.964,29.985,17.780000686645508],[1742391180000,29.984,29.994,29.974,29.984,8.890000343322754],[1742391240000,29.974,29.989,29.964,29.977,22.864479064941406],[1742391300000,29.975,29.999,29.964,29.999,24.134479522705078],[1742391360000,29.999,30.014,29.976,29.998,29.21224021911621],[1742391420000,30.006,30.024,29.995,30.009,12.705599784851074],[1742391480000,29.994,30.017,29.994,30.017,3.809999942779541],[1742391540000,30.027,30.027,30.015,30.016,6.349999904632568],[1742391600000,30.028,30.049,30.005,30.018,35.23783874511719],[1742391660000,30.018,30.049,30.018,30.037,27.94223976135254],[1742391720000,30.048,30.049,29.979,29.996,27.940000534057617],[1742391780000,30.005,30.019,30.005,30.019,5.079999923706055],[1742391840000,30.018,30.037,30.016,30.025,11.430000305175781],[1742391900000,30.014,30.038,29.997,30.019,14.90999984741211],[1742391960000,30.006,30.017,29.994,29.994,21.594480514526367],[1742392020000,30.019,30.059,30.008,30.048,26.672239303588867],[1742392080000,30.059,30.059,30.034,30.039,22.862239837646484],[1742392140000,30.029,30.048,30.026,30.039,7.619999885559082],[1742392200000,30.046,30.046,29.997,30.006,12.699999809265137],[1742392260000,30.004,30.016,29.996,29.996,8.890000343322754],[1742392320000,30.005,30.009,29.994,29.996,16.512239456176758],[1742392380000,30.005,30.014,29.994,30.007,11.432239532470703],[1742392440000,29.998,30.014,29.984,29.995,21.592239379882812],[1742392500000,29.998,30.009,29.966,29.997,20.322240829467773],[1742392560000,30.009,30.019,29.994,30.017,8.890000343322754],[1742392620000,30.014,30.029,30.004,30.024,19.049999237060547],[1742392680000,30.049,30.056,30.026,30.046,19.049999237060547],[1742392740000,30.047,30.049,30.024,30.028,16.510000228881836],[1742392800000,30.044,30.047,30.036,30.047,11.430000305175781],[1742392860000,30.039,30.054,30.035,30.054,6.353360176086426],[1742392920000,30.056,30.056,30.025,30.035,22.860000610351562],[1742392980000,30.038,30.038,29.994,30.015,20.322240829467773],[1742393040000,30.008,30.038,30.008,30.026,8.890000343322754],[1742393100000,30.015,30.034,30.008,30.034,16.510000228881836],[1742393160000,30.047,30.059,30.027,30.035,13.972240447998047],[1742393220000,30.048,30.048,30.018,30.019,27.940000534057617],[1742393280000,30.015,30.029,30.009,30.015,8.890000343322754],[1742393340000,30.028,30.029,30.016,30.025,7.6244797706604],[1742393400000,30.037,30.037,30.015,30.027,16.18000030517578],[1742393460000,30.019,30.037,30.014,30.037,3.809999942779541],[1742393520000,30.025,30.038,30.004,30.028,35.23448181152344],[1742393580000,30.036,30.039,30.019,30.019,7.619999885559082],[1742393640000,30.005,30.059,30.005,30.054,12.704480171203613],[1742393700000,30.047,30.047,30.024,30.037,8.890000343322754],[1742393760000,30.057,30.065,30.036,30.065,6.352240085601807],[1742393820000,30.067,30.067,30.038,30.045,15.239999771118164],[1742393880000,30.067,30.067,30.035,30.036,8.892239570617676],[1742393940000,30.039,30.069,30.036,30.059,20.31999969482422],[1742394000000,30.055,30.068,30.036,30.055,13.970000267028809],[1742394060000,30.056,30.069,30.024,30.066,36.83000183105469],[1742394120000,30.067,30.079,30.054,30.077,13.970000267028809],[1742394180000,30.057,30.068,30.057,30.067,6.349999904632568],[1742394240000,30.054,30.109,30.054,30.087,7.619999885559082],[1742394300000,30.087,30.089,30.069,30.077,12.699999809265137],[1742394360000,30.067,30.094,30.067,30.094,17.780000686645508],[1742394420000,30.097,30.097,30.057,30.068,38.1044807434082],[1742394480000,30.079,30.079,30.058,30.074,7.619999885559082],[1742394540000,30.065,30.074,30.065,30.065,5.079999923706055],[1742394600000,30.059,30.104,30.059,30.087,16.510000228881836],[1742394660000,30.094,30.119,30.089,30.117,30.482240676879883],[1742394720000,30.119,30.135,30.107,30.118,15.239999771118164],[1742394780000,30.104,30.108,30.084,30.105,6.349999904632568],[1742394840000,30.086,30.095,30.085,30.085,5.079999923706055],[1742394900000,30.094,30.107,30.094,30.097,9.832240104675293],[1742394960000,30.109,30.126,30.109,30.114,10.15999984741211],[1742395020000,30.127,30.127,30.105,30.105,6.349999904632568],[1742395080000,30.117,30.117,30.106,30.106,3.8122398853302],[1742395140000,30.107,30.119,30.105,30.118,6.349999904632568],[1742395200000,30.119,30.119,30.096,30.116,10.15999984741211],[1742395260000,30.115,30.117,30.097,30.097,3.809999942779541],[1742395320000,30.097,30.109,30.086,30.096,8.890000343322754],[1742395380000,30.108,30.108,30.085,30.096,11.430000305175781],[1742395440000,30.087,30.105,30.087,30.099,3.809999942779541],[1742395500000,30.104,30.106,30.076,30.076,23.809999465942383],[1742395560000,30.079,30.096,30.079,30.085,6.349999904632568],[1742395620000,30.089,30.089,30.088,30.088,2.5399999618530273],[1742395680000,30.079,30.088,30.074,30.075,7.62224006652832],[1742395740000,30.076,30.086,30.064,30.085,8.890000343322754],[1742395800000,30.078,30.118,30.078,30.118,7.619999885559082],[1742395860000,30.117,30.129,30.104,30.129,7.619999885559082],[1742395920000,30.116,30.166,30.114,30.156,12.699999809265137],[1742395980000,30.168,30.178,30.154,30.169,17.78223991394043],[1742396040000,30.154,30.168,30.154,30.155,8.890000343322754],[1742396100000,30.159,30.169,30.155,30.166,10.15999984741211],[1742396160000,30.157,30.176,30.157,30.176,7.619999885559082],[1742396280000,30.178,30.178,30.144,30.157,12.699999809265137],[1742396340000,30.158,30.158,30.148,30.148,5.079999923706055],[1742396400000,30.157,30.179,30.154,30.168,20.31999969482422],[1742396460000,30.154,30.188,30.154,30.179,15.24448013305664],[1742396520000,30.189,30.189,30.166,30.166,7.619999885559082],[1742396580000,30.154,30.167,30.144,30.159,8.890000343322754],[1742396640000,30.167,30.178,30.164,30.164,6.349999904632568],[1742396700000,30.169,30.169,30.154,30.165,3.809999942779541],[1742396760000,30.155,30.178,30.155,30.178,3.809999942779541],[1742396820000,30.177,30.199,30.174,30.188,11.430000305175781],[1742396880000,30.177,30.188,30.174,30.188,7.619999885559082],[1742396940000,30.198,30.209,30.177,30.177,6.349999904632568],[1742397000000,30.189,30.196,30.175,30.178,19.049999237060547],[1742397060000,30.195,30.195,30.186,30.186,2.5399999618530273],[1742397120000,30.179,30.185,30.179,30.185,2.5399999618530273],[1742397180000,30.185,30.199,30.178,30.186,7.621119976043701],[1742397240000,30.174,30.199,30.174,30.199,12.699999809265137],[1742397300000,30.196,30.198,30.187,30.188,8.890000343322754],[1742397360000,30.196,30.196,30.166,30.186,2.5422399044036865],[1742397420000,30.174,30.206,30.174,30.204,6.349999904632568],[1742397480000,30.208,30.208,30.176,30.188,18.729999542236328],[1742397540000,30.189,30.194,30.175,30.187,17.450000762939453],[1742397600000,30.197,30.198,30.179,30.198,7.619999885559082],[1742397660000,30.206,30.206,30.196,30.196,8.890000343322754],[1742397720000,30.196,30.204,30.194,30.196,6.349999904632568],[1742397780000,30.214,30.214,30.195,30.195,2.5399999618530273],[1742397840000,30.207,30.229,30.207,30.208,8.890000343322754],[1742397900000,30.209,30.209,30.199,30.199,3.809999942779541],[1742397960000,30.206,30.217,30.206,30.216,6.349999904632568],[1742398020000,30.225,30.225,30.184,30.199,10.162240028381348],[1742398080000,30.187,30.199,30.187,30.199,3.809999942779541],[1742398140000,30.209,30.218,30.199,30.218,10.15999984741211],[1742398200000,30.205,30.219,30.204,30.205,10.162240028381348],[1742398260000,30.205,30.209,30.197,30.209,6.349999904632568],[1742398320000,30.228,30.228,30.205,30.205,3.8122398853302],[1742398380000,30.215,30.215,30.204,30.204,2.5399999618530273],[1742398440000,30.224,30.224,30.216,30.216,2.5399999618530273],[1742398500000,30.194,30.208,30.194,30.207,5.079999923706055],[1742398560000,30.198,30.204,30.178,30.189,10.15999984741211],[1742398620000,30.188,30.189,30.174,30.188,8.890000343322754],[1742398680000,30.189,30.218,30.174,30.216,17.452239990234375],[1742398740000,30.214,30.236,30.214,30.225,13.970000267028809],[1742398800000,30.219,30.234,30.219,30.229,5.079999923706055],[1742398860000,30.236,30.236,30.217,30.219,6.349999904632568],[1742398920000,30.234,30.249,30.225,30.229,13.973360061645508],[1742398980000,30.248,30.259,30.229,30.259,19.049999237060547],[1742399040000,30.258,30.296,30.255,30.286,18.732240676879883],[1742399100000,30.286,30.309,30.284,30.309,19.99224090576172],[1742399160000,30.318,30.329,30.304,30.308,17.780000686645508],[1742399220000,30.327,30.337,30.304,30.327,13.970000267028809],[1742399280000,30.304,30.318,30.304,30.304,7.619999885559082],[1742399340000,30.305,30.335,30.294,30.326,15.242239952087402],[1742399400000,30.325,30.347,30.324,30.329,22.860000610351562],[1742399460000,30.326,30.348,30.325,30.344,20.322240829467773],[1742399520000,30.348,30.366,30.344,30.366,11.430000305175781],[1742399580000,30.367,30.377,30.355,30.368,20.324480056762695],[1742399640000,30.376,30.386,30.364,30.366,16.510000228881836],[1742399700000,30.368,30.368,30.336,30.347,15.239999771118164],[1742399760000,30.345,30.356,30.328,30.328,12.699999809265137],[1742399820000,30.335,30.365,30.324,30.365,12.701120376586914],[1742399880000,30.357,30.369,30.345,30.359,13.972240447998047],[1742399940000,30.369,30.376,30.368,30.376,3.809999942779541],[1742400000000,30.385,30.385,30.364,30.378,15.239999771118164],[1742400060000,30.369,30.369,30.337,30.349,11.432239532470703],[1742400120000,30.354,30.368,30.336,30.368,6.349999904632568],[1742400180000,30.368,30.368,30.345,30.348,7.289999961853027],[1742400240000,30.346,30.354,30.329,30.345,12.699999809265137],[1742400300000,30.337,30.347,30.324,30.339,20.31999969482422],[1742400360000,30.349,30.349,30.336,30.346,3.809999942779541],[1742400420000,30.348,30.368,30.347,30.366,13.974479675292969],[1742400480000,30.358,30.369,30.344,30.368,16.515600204467773],[1742400540000,30.377,30.377,30.355,30.355,9.829999923706055],[1742400600000,30.367,30.379,30.344,30.355,13.972240447998047],[1742400660000,30.359,30.368,30.345,30.345,7.619999885559082],[1742400720000,30.358,30.358,30.335,30.346,6.349999904632568],[1742400780000,30.324,30.355,30.324,30.355,7.619999885559082],[1742400840000,30.338,30.357,30.335,30.335,11.430000305175781],[1742400900000,30.347,30.359,30.335,30.347,15.239999771118164],[1742400960000,30.348,30.348,30.335,30.344,8.890000343322754],[1742401020000,30.324,30.349,30.324,30.325,5.079999923706055],[1742401080000,30.334,30.335,30.326,30.335,5.079999923706055],[1742401140000,30.349,30.368,30.334,30.349,15.242239952087402],[1742401200000,30.357,30.357,30.338,30.348,8.890000343322754],[1742401260000,30.338,30.359,30.335,30.358,16.510000228881836],[1742401320000,30.345,30.357,30.336,30.357,12.699999809265137],[1742401380000,30.367,30.367,30.345,30.355,10.15999984741211],[1742401440000,30.366,30.368,30.359,30.359,3.4800000190734863],[1742401500000,30.366,30.379,30.357,30.357,10.15999984741211],[1742401620000,30.348,30.358,30.334,30.358,11.430000305175781],[1742401680000,30.349,30.354,30.337,30.349,5.082240104675293],[1742401740000,30.344,30.367,30.344,30.354,16.510000228881836]]