[[1742364000000,34.349,34.38,34.349,34.379,819.8800048828125],[1742364060000,34.377,34.384,34.376,34.381,1104.489990234375],[1742364120000,34.382,34.384,34.38,34.383,973.3699951171875],[1742364180000,34.382,34.391,34.382,34.391,934.0599975585938],[1742364240000,34.394,34.4,34.393,34.398,1074],[1742364300000,34.397,34.409,34.396,34.408,1577.5799560546875],[1742364360000,34.408,34.418,34.402,34.408,2533.7900390625],[1742364420000,34.407,34.409,34.403,34.409,2663.1298828125],[1742364480000,34.408,34.41,34.402,34.407,1364.3800048828125],[1742364540000,34.406,34.408,34.397,34.402,2535.919921875],[1742364600000,34.404,34.413,34.399,34.411,1756.1600341796875],[1742364660000,34.409,34.42,34.409,34.416,1258.5],[1742364720000,34.417,34.419,34.414,34.418,828.5999755859375],[1742364780000,34.419,34.419,34.414,34.416,834.8200073242188],[1742364840000,34.414,34.424,34.413,34.417,1720.739990234375],[1742364900000,34.418,34.429,34.416,34.427,1632.260009765625],[1742364960000,34.427,34.43,34.423,34.427,2066.10009765625],[1742365020000,34.428,34.431,34.423,34.425,859.739990234375],[1742365080000,34.424,34.427,34.421,34.427,1283.3800048828125],[1742365140000,34.426,34.428,34.424,34.427,473.4800109863281],[1742365200000,34.428,34.433,34.424,34.431,2778.580078125],[1742365260000,34.432,34.439,34.428,34.436,3451.419921875],[1742365320000,34.436,34.439,34.432,34.435,2791.0400390625],[1742365380000,34.435,34.441,34.434,34.439,3563.56005859375],[1742365440000,34.439,34.441,34.434,34.434,3301.89990234375],[1742365500000,34.434,34.438,34.428,34.434,2593.22998046875],[1742365560000,34.431,34.438,34.431,34.435,2875.080078125],[1742365620000,34.434,34.437,34.432,34.435,2168.0400390625],[1742365680000,34.434,34.436,34.431,34.432,1943.760009765625],[1742365740000,34.433,34.436,34.43,34.433,1021.719970703125],[1742365800000,34.434,34.434,34.43,34.433,1968.6800537109375],[1742365860000,34.434,34.436,34.431,34.434,1851.3399658203125],[1742365920000,34.433,34.435,34.43,34.431,1071.56005859375],[1742365980000,34.433,34.435,34.427,34.429,3177.300048828125],[1742366040000,34.427,34.432,34.423,34.425,959.4199829101562],[1742366100000,34.425,34.432,34.425,34.43,336.4200134277344],[1742366160000,34.431,34.432,34.422,34.427,623],[1742366220000,34.426,34.431,34.425,34.428,411.17999267578125],[1742366280000,34.427,34.437,34.427,34.433,4921.7001953125],[1742366340000,34.434,34.438,34.43,34.433,2485.1201171875],[1742366400000,34.433,34.44,34.433,34.434,4124.259765625],[1742366460000,34.434,34.439,34.431,34.432,2896.949951171875],[1742366520000,34.431,34.434,34.428,34.431,4261.31982421875],[1742366580000,34.431,34.435,34.427,34.428,3488.800048828125],[1742366640000,34.428,34.431,34.425,34.426,1968.6800537109375],[1742366700000,34.425,34.429,34.421,34.427,2429.699951171875],[1742366760000,34.426,34.429,34.419,34.425,1794.239990234375],[1742366820000,34.424,34.428,34.419,34.419,971.8800048828125],[1742366880000,34.419,34.432,34.419,34.43,1806.699951171875],[1742366940000,34.43,34.432,34.417,34.421,2358.1201171875],[1742367000000,34.424,34.425,34.418,34.421,584.0900268554688],[1742367060000,34.42,34.426,34.419,34.423,336.4200134277344],[1742367120000,34.423,34.434,34.414,34.416,1541.3699951171875],[1742367180000,34.418,34.422,34.41,34.413,1490.3299560546875],[1742367240000,34.414,34.418,34.411,34.413,1512.1800537109375],[1742367300000,34.414,34.416,34.409,34.409,1299.1400146484375],[1742367360000,34.41,34.42,34.409,34.417,1039.8800048828125],[1742367420000,34.416,34.433,34.416,34.427,1934.22998046875],[1742367480000,34.427,34.438,34.427,34.435,1208.6199951171875],[1742367540000,34.434,34.446,34.433,34.441,3800.300048828125],[1742367600000,34.439,34.446,34.436,34.443,1920.4300537109375],[1742367660000,34.443,34.458,34.443,34.448,1395.52001953125],[1742367720000,34.447,34.456,34.447,34.455,872.2000122070312],[1742367780000,34.455,34.455,34.448,34.45,539.25],[1742367840000,34.45,34.451,34.444,34.444,637.3599853515625],[1742367900000,34.445,34.447,34.436,34.439,999.4500122070312],[1742367960000,34.439,34.441,34.434,34.434,950.3699951171875],[1742368020000,34.434,34.44,34.432,34.433,648.5599975585938],[1742368080000,34.433,34.445,34.433,34.445,386.6099853515625],[1742368140000,34.443,34.455,34.443,34.45,505.1199951171875],[1742368200000,34.452,34.466,34.452,34.464,547.469970703125],[1742368260000,34.464,34.47,34.464,34.468,383.9700012207031],[1742368320000,34.468,34.496,34.468,34.496,645.719970703125],[1742368380000,34.494,34.502,34.494,34.497,478.5400085449219],[1742368440000,34.499,34.499,34.489,34.491,397.54998779296875],[1742368500000,34.489,34.496,34.488,34.49,193.13999938964844],[1742368560000,34.491,34.507,34.49,34.505,800.72998046875],[1742368620000,34.507,34.51,34.5,34.502,811.9400024414062],[1742368680000,34.501,34.512,34.5,34.511,511.3399963378906],[1742368740000,34.509,34.512,34.509,34.511,340.45001220703125],[1742368800000,34.511,34.513,34.508,34.508,291.7799987792969],[1742368860000,34.51,34.525,34.509,34.521,484.8299865722656],[1742368920000,34.523,34.523,34.517,34.518,88.48999786376953],[1742368980000,34.518,34.528,34.509,34.51,832.5],[1742369040000,34.511,34.513,34.51,34.513,300.3500061035156],[1742369100000,34.513,34.516,34.512,34.515,133.35000610351562],[1742369160000,34.515,34.515,34.501,34.503,618.1400146484375],[1742369220000,34.503,34.518,34.502,34.514,658.02001953125],[1742369280000,34.518,34.521,34.513,34.514,314.69000244140625],[1742369340000,34.514,34.517,34.51,34.517,362.2900085449219],[1742369400000,34.518,34.546,34.517,34.546,989.8599853515625],[1742369460000,34.545,34.557,34.532,34.556,1233.56005859375],[1742369520000,34.557,34.584,34.557,34.578,1202.3900146484375],[1742369580000,34.578,34.599,34.577,34.599,859.739990234375],[1742369640000,34.594,34.604,34.589,34.604,635.47998046875],[1742369700000,34.604,34.638,34.602,34.633,1314.5999755859375],[1742369760000,34.633,34.637,34.607,34.628,1376.9300537109375],[1742369820000,34.627,34.693,34.624,34.678,2692.22998046875],[1742369880000,34.679,34.709,34.667,34.684,2973.1298828125],[1742369940000,34.684,34.688,34.628,34.644,2515.8798828125],[1742370000000,34.644,34.671,34.642,34.643,3004.820068359375],[1742370060000,34.643,34.659,34.619,34.624,2047.1199951171875],[1742370120000,34.626,34.636,34.62,34.634,1877.219970703125],[1742370180000,34.633,34.648,34.632,34.639,1248.8800048828125],[1742370240000,34.64,34.647,34.605,34.606,1350.2099609375],[1742370300000,34.608,34.613,34.605,34.613,349.44000244140625],[1742370360000,34.614,34.624,34.605,34.618,1016.1500244140625],[1742370420000,34.62,34.629,34.606,34.615,1455.449951171875],[1742370480000,34.616,34.626,34.602,34.613,1344.56005859375],[1742370540000,34.612,34.612,34.593,34.607,1011.1400146484375],[1742370600000,34.605,34.609,34.595,34.602,2017.6500244140625],[1742370660000,34.606,34.621,34.605,34.606,2424.780029296875],[1742370720000,34.605,34.605,34.56,34.563,3056.719970703125],[1742370780000,34.565,34.576,34.562,34.576,2417.530029296875],[1742370840000,34.578,34.58,34.573,34.573,1880.81005859375],[1742370900000,34.572,34.572,34.561,34.564,2335.68994140625],[1742370960000,34.564,34.569,34.56,34.563,780],[1742371020000,34.563,34.566,34.555,34.559,960.97998046875],[1742371080000,34.558,34.568,34.542,34.547,1497.77001953125],[1742371140000,34.543,34.544,34.506,34.507,1946.9100341796875],[1742371200000,34.506,34.525,34.5,34.524,1700.3399658203125],[1742371260000,34.527,34.541,34.526,34.534,1302.6600341796875],[1742371320000,34.534,34.538,34.522,34.535,655.27001953125],[1742371380000,34.536,34.542,34.529,34.541,1159.6700439453125],[1742371440000,34.542,34.55,34.54,34.549,1057.68994140625],[1742371500000,34.55,34.558,34.541,34.542,1093.25],[1742371560000,34.541,34.552,34.541,34.544,1016.6300048828125],[1742371620000,34.543,34.545,34.535,34.536,985.3900146484375],[1742371680000,34.536,34.543,34.536,34.539,661.260009765625],[1742371740000,34.542,34.546,34.538,34.541,798.0800170898438],[1742371800000,34.541,34.542,34.529,34.53,1035.0400390625],[1742371860000,34.532,34.532,34.529,34.53,423.9800109863281],[1742371920000,34.53,34.534,34.528,34.529,660.9099731445312],[1742371980000,34.528,34.537,34.526,34.533,785.6799926757812],[1742372040000,34.536,34.54,34.527,34.529,897.8599853515625],[1742372100000,34.528,34.536,34.524,34.53,1159.719970703125],[1742372160000,34.53,34.531,34.521,34.529,1376.77001953125],[1742372220000,34.528,34.534,34.528,34.532,529.8800048828125],[1742372280000,34.531,34.537,34.531,34.536,711.6500244140625],[1742372340000,34.537,34.544,34.537,34.543,685.469970703125],[1742372400000,34.543,34.545,34.543,34.544,311.5199890136719],[1742372460000,34.546,34.546,34.543,34.544,137.05999755859375],[1742372520000,34.542,34.546,34.541,34.543,261.6600036621094],[1742372580000,34.544,34.546,34.54,34.54,342.6600036621094],[1742372640000,34.54,34.541,34.53,34.535,485.94000244140625],[1742372700000,34.533,34.54,34.53,34.54,386.260009765625],[1742372760000,34.538,34.539,34.536,34.537,448.55999755859375],[1742372820000,34.538,34.538,34.535,34.535,199.36000061035156],[1742372880000,34.536,34.552,34.535,34.55,660.3800048828125],[1742372940000,34.549,34.551,34.547,34.547,361.3399963378906],[1742373000000,34.547,34.551,34.54,34.541,710.22998046875],[1742373060000,34.541,34.549,34.541,34.548,623.010009765625],[1742373120000,34.548,34.564,34.547,34.56,710.219970703125],[1742373180000,34.56,34.567,34.555,34.563,1037.25],[1742373240000,34.561,34.564,34.559,34.561,648.4400024414062],[1742373300000,34.561,34.57,34.559,34.563,823.02001953125],[1742373360000,34.563,34.572,34.557,34.565,748.2000122070312],[1742373420000,34.564,34.568,34.56,34.564,646.2999877929688],[1742373480000,34.567,34.573,34.565,34.568,562.739990234375],[1742373540000,34.568,34.573,34.564,34.572,632.8900146484375],[1742373600000,34.573,34.598,34.57,34.591,1261.0899658203125],[1742373660000,34.591,34.6,34.588,34.593,1296.9200439453125],[1742373720000,34.593,34.595,34.589,34.589,922.8699951171875],[1742373780000,34.589,34.589,34.58,34.586,660.9099731445312],[1742373840000,34.586,34.596,34.585,34.586,529.97998046875],[1742373900000,34.586,34.59,34.586,34.588,411.510009765625],[1742373960000,34.586,34.587,34.575,34.575,516.1599731445312],[1742374020000,34.575,34.602,34.574,34.594,1334.2900390625],[1742374080000,34.594,34.607,34.591,34.605,1995.9599609375],[1742374140000,34.606,34.608,34.603,34.605,1961.9200439453125],[1742374200000,34.606,34.617,34.6,34.616,1066.199951171875],[1742374260000,34.615,34.617,34.604,34.61,791.8599853515625],[1742374320000,34.612,34.614,34.609,34.612,517.510009765625],[1742374380000,34.612,34.616,34.611,34.612,336.69000244140625],[1742374440000,34.612,34.613,34.605,34.606,224.4600067138672],[1742374500000,34.606,34.606,34.584,34.589,847.9600219726562],[1742374560000,34.588,34.59,34.58,34.589,386.8299865722656],[1742374620000,34.591,34.604,34.586,34.604,873.5999755859375],[1742374680000,34.602,34.605,34.601,34.602,723.8400268554688],[1742374740000,34.604,34.607,34.601,34.604,748.7999877929688],[1742374800000,34.605,34.612,34.599,34.609,827.4299926757812],[1742374860000,34.611,34.612,34.606,34.606,490.760009765625],[1742374920000,34.608,34.618,34.603,34.616,669.25],[1742374980000,34.616,34.625,34.615,34.624,681.0800170898438],[1742375040000,34.622,34.624,34.609,34.621,875.719970703125],[1742375100000,34.619,34.623,34.61,34.613,839.27001953125],[1742375160000,34.614,34.618,34.612,34.616,670.9500122070312],[1742375220000,34.614,34.618,34.614,34.616,350.7300109863281],[1742375280000,34.613,34.616,34.611,34.614,390.69000244140625],[1742375340000,34.614,34.619,34.614,34.616,193.3000030517578],[1742375400000,34.616,34.617,34.605,34.605,353.7200012207031],[1742375460000,34.604,34.606,34.603,34.605,299.5199890136719],[1742375520000,34.606,34.606,34.605,34.606,131.0399932861328],[1742375580000,34.604,34.611,34.604,34.605,218.39999389648438],[1742375640000,34.603,34.604,34.597,34.6,218.39999389648438],[1742375700000,34.599,34.612,34.598,34.606,846.02001953125],[1742375760000,34.606,34.613,34.606,34.612,540.1699829101562],[1742375820000,34.612,34.616,34.609,34.61,561.489990234375],[1742375880000,34.61,34.614,34.61,34.614,530.22998046875],[1742375940000,34.615,34.615,34.615,34.615,212.0399932861328],[1742376000000,34.614,34.615,34.612,34.612,336.7799987792969],[1742376060000,34.613,34.613,34.611,34.613,255.7899932861328],[1742376120000,34.613,34.617,34.613,34.617,336.7799987792969],[1742376180000,34.617,34.619,34.59,34.59,1647.77001953125],[1742376240000,34.591,34.592,34.581,34.584,873.1300048828125],[1742376300000,34.582,34.585,34.579,34.581,950.469970703125],[1742376360000,34.582,34.582,34.574,34.578,724.6900024414062],[1742376420000,34.578,34.58,34.564,34.569,1521.6800537109375],[1742376480000,34.569,34.573,34.539,34.539,4153.080078125],[1742376540000,34.54,34.55,34.531,34.531,929.2000122070312],[1742376600000,34.533,34.533,34.528,34.529,768.1599731445312],[1742376660000,34.53,34.535,34.53,34.535,255.64999389648438],[1742376720000,34.535,34.538,34.535,34.537,391.5799865722656],[1742376780000,34.536,34.546,34.536,34.542,642.280029296875],[1742376840000,34.542,34.549,34.542,34.547,536.2999877929688],[1742376900000,34.547,34.547,34.543,34.543,405.32000732421875],[1742376960000,34.543,34.552,34.543,34.551,891.3699951171875],[1742377020000,34.551,34.552,34.53,34.535,830.3499755859375],[1742377080000,34.533,34.533,34.524,34.526,928.3599853515625],[1742377140000,34.525,34.532,34.524,34.531,616.8400268554688],[1742377200000,34.531,34.532,34.527,34.532,482.9599914550781],[1742377260000,34.533,34.535,34.529,34.532,292.82000732421875],[1742377320000,34.533,34.533,34.529,34.531,448.80999755859375],[1742377380000,34.533,34.537,34.531,34.537,280.3599853515625],[1742377440000,34.537,34.545,34.537,34.538,610.6400146484375],[1742377500000,34.538,34.538,34.532,34.535,467.3999938964844],[1742377560000,34.535,34.537,34.531,34.531,193.17999267578125],[1742377620000,34.531,34.535,34.53,34.53,199.36000061035156],[1742377680000,34.531,34.531,34.524,34.525,331.760009765625],[1742377740000,34.524,34.527,34.512,34.515,448.6000061035156],[1742377800000,34.513,34.514,34.51,34.512,386.260009765625],[1742377860000,34.512,34.514,34.504,34.508,1239.800048828125],[1742377920000,34.507,34.513,34.503,34.508,1102.780029296875],[1742377980000,34.507,34.509,34.504,34.506,878.4600219726562],[1742378040000,34.507,34.51,34.504,34.509,510.8599853515625],[1742378100000,34.511,34.522,34.509,34.511,735.2000122070312],[1742378160000,34.511,34.512,34.501,34.505,699.47998046875],[1742378220000,34.504,34.527,34.502,34.523,2743.610107421875],[1742378280000,34.524,34.529,34.522,34.528,1259.300048828125],[1742378340000,34.524,34.537,34.523,34.537,1137.1400146484375],[1742378400000,34.537,34.548,34.511,34.511,1510.8900146484375],[1742378460000,34.511,34.517,34.507,34.511,1175.010009765625],[1742378520000,34.508,34.518,34.507,34.516,865.3300170898438],[1742378580000,34.516,34.519,34.504,34.508,623.6099853515625],[1742378640000,34.506,34.506,34.488,34.489,679.72998046875],[1742378700000,34.49,34.496,34.488,34.494,692.530029296875],[1742378760000,34.494,34.497,34.489,34.497,431.95001220703125],[1742378820000,34.498,34.502,34.494,34.497,588.0900268554688],[1742378880000,34.497,34.5,34.491,34.5,530.2999877929688],[1742378940000,34.5,34.502,34.493,34.495,1046.75],[1742379000000,34.497,34.5,34.491,34.496,750.2999877929688],[1742379060000,34.496,34.498,34.495,34.498,274.5400085449219],[1742379120000,34.499,34.5,34.495,34.499,746.4099731445312],[1742379180000,34.499,34.504,34.499,34.504,486.4800109863281],[1742379240000,34.503,34.504,34.5,34.501,573.77001953125],[1742379300000,34.499,34.508,34.499,34.507,569.02001953125],[1742379360000,34.506,34.512,34.506,34.507,866.780029296875],[1742379420000,34.507,34.512,34.507,34.511,224.47000122070312],[1742379480000,34.512,34.518,34.509,34.516,486.2099914550781],[1742379540000,34.516,34.518,34.514,34.518,161.97999572753906],[1742379600000,34.518,34.519,34.516,34.516,280.3599853515625],[1742379660000,34.52,34.52,34.509,34.511,668.760009765625],[1742379720000,34.51,34.512,34.509,34.51,280.5799865722656],[1742379780000,34.508,34.51,34.505,34.51,419.3500061035156],[1742379840000,34.51,34.513,34.51,34.51,336.69000244140625],[1742379900000,34.512,34.515,34.51,34.514,723.260009765625],[1742379960000,34.514,34.536,34.514,34.522,1111.530029296875],[1742380020000,34.522,34.522,34.519,34.52,162.11000061035156],[1742380080000,34.519,34.52,34.511,34.511,455.94000244140625],[1742380140000,34.513,34.514,34.511,34.512,488.2099914550781],[1742380200000,34.511,34.516,34.509,34.513,430.75],[1742380260000,34.514,34.517,34.512,34.512,239.42999267578125],[1742380320000,34.511,34.515,34.51,34.513,426.79998779296875],[1742380380000,34.514,34.515,34.512,34.512,187.0500030517578],[1742380440000,34.513,34.516,34.512,34.516,224.4600067138672],[1742380500000,34.513,34.521,34.513,34.521,175.52000427246094],[1742380560000,34.52,34.521,34.519,34.521,174.5800018310547],[1742380620000,34.521,34.527,34.521,34.525,268.1199951171875],[1742380680000,34.524,34.53,34.523,34.528,236.94000244140625],[1742380740000,34.528,34.532,34.526,34.527,299.2799987792969],[1742380800000,34.527,34.539,34.526,34.538,324.2300109863281],[1742380860000,34.54,34.543,34.538,34.543,143.41000366210938],[1742380920000,34.542,34.542,34.538,34.539,211.99000549316406],[1742380980000,34.538,34.541,34.538,34.539,62.349998474121094],[1742381040000,34.542,34.547,34.536,34.54,1059.949951171875],[1742381100000,34.54,34.547,34.528,34.543,455.1700134277344],[1742381160000,34.543,34.543,34.535,34.538,302.4100036621094],[1742381220000,34.537,34.543,34.535,34.535,636.02001953125],[1742381280000,34.535,34.536,34.531,34.532,305.5199890136719],[1742381340000,34.533,34.534,34.516,34.518,857.469970703125],[1742381400000,34.518,34.525,34.517,34.522,355.4100036621094],[1742381460000,34.523,34.523,34.513,34.513,779.4000244140625],[1742381520000,34.513,34.515,34.509,34.514,249.4199981689453],[1742381580000,34.515,34.519,34.512,34.513,162.1199951171875],[1742381640000,34.512,34.513,34.512,34.513,37.40999984741211],[1742381700000,34.512,34.512,34.507,34.51,130.94000244140625],[1742381760000,34.509,34.51,34.493,34.504,704.5599975585938],[1742381820000,34.504,34.512,34.504,34.509,293.1000061035156],[1742381880000,34.508,34.511,34.507,34.511,118.4800033569336],[1742381940000,34.509,34.512,34.507,34.511,342.9599914550781],[1742382000000,34.509,34.511,34.509,34.51,137.19000244140625],[1742382060000,34.502,34.502,34.497,34.498,238.8300018310547],[1742382120000,34.499,34.51,34.498,34.51,589.5800170898438],[1742382180000,34.51,34.513,34.505,34.507,540.9600219726562],[1742382240000,34.508,34.513,34.508,34.511,324.29998779296875],[1742382300000,34.511,34.513,34.509,34.509,274.3999938964844],[1742382360000,34.508,34.516,34.508,34.514,294.6300048828125],[1742382420000,34.514,34.516,34.509,34.509,218.22000122070312],[1742382480000,34.509,34.509,34.502,34.502,536.3300170898438],[1742382540000,34.503,34.506,34.503,34.503,392.8900146484375],[1742382600000,34.505,34.506,34.503,34.505,224.44000244140625],[1742382660000,34.506,34.506,34.501,34.505,491.2300109863281],[1742382720000,34.505,34.511,34.503,34.511,604.6400146484375],[1742382780000,34.511,34.519,34.509,34.515,799.47998046875],[1742382840000,34.517,34.526,34.516,34.526,294.44000244140625],[1742382900000,34.525,34.533,34.525,34.531,380.0299987792969],[1742382960000,34.528,34.528,34.511,34.516,523.3200073242188],[1742383020000,34.517,34.52,34.51,34.52,1121.4000244140625],[1742383080000,34.521,34.523,34.518,34.519,1115.1700439453125],[1742383140000,34.518,34.521,34.516,34.52,940.72998046875],[1742383200000,34.521,34.526,34.519,34.525,741.3699951171875],[1742383260000,34.526,34.531,34.524,34.53,317.7300109863281],[1742383320000,34.53,34.531,34.529,34.53,149.52000427246094],[1742383380000,34.53,34.531,34.527,34.529,348.8599853515625],[1742383440000,34.532,34.536,34.529,34.534,342.6400146484375],[1742383500000,34.533,34.533,34.524,34.524,819.2000122070312],[1742383560000,34.526,34.535,34.524,34.533,541.9600219726562],[1742383620000,34.535,34.542,34.531,34.542,491.3599853515625],[1742383680000,34.542,34.543,34.536,34.537,417.1000061035156],[1742383740000,34.537,34.542,34.535,34.539,1146.8299560546875],[1742383800000,34.536,34.536,34.529,34.535,494.55999755859375],[1742383860000,34.534,34.545,34.534,34.54,578.8099975585938],[1742383920000,34.54,34.554,34.539,34.55,286.30999755859375],[1742383980000,34.545,34.548,34.543,34.548,337.6400146484375],[1742384040000,34.547,34.548,34.526,34.53,1300.77001953125],[1742384100000,34.53,34.533,34.522,34.532,1375.550048828125],[1742384160000,34.532,34.532,34.526,34.532,1102.9100341796875],[1742384220000,34.532,34.538,34.519,34.522,1089.8399658203125],[1742384280000,34.522,34.524,34.512,34.513,1052.300048828125],[1742384340000,34.514,34.52,34.513,34.517,791.4199829101562],[1742384400000,34.519,34.526,34.518,34.525,522.5800170898438],[1742384460000,34.523,34.524,34.519,34.521,261.239990234375],[1742384520000,34.521,34.527,34.52,34.527,547.3599853515625],[1742384580000,34.527,34.53,34.517,34.53,783.739990234375],[1742384640000,34.532,34.545,34.528,34.528,920.5900268554688],[1742384700000,34.527,34.533,34.524,34.524,396.5199890136719],[1742384760000,34.524,34.528,34.524,34.528,186.63999938964844],[1742384820000,34.528,34.528,34.523,34.523,136.85000610351562],[1742384880000,34.522,34.525,34.52,34.525,162.72999572753906],[1742384940000,34.526,34.529,34.526,34.528,200.58999633789062],[1742385000000,34.53,34.53,34.524,34.525,290.05999755859375],[1742385060000,34.526,34.531,34.518,34.531,639.22998046875],[1742385120000,34.531,34.535,34.531,34.535,286.1400146484375],[1742385180000,34.533,34.533,34.528,34.528,362.30999755859375],[1742385240000,34.528,34.531,34.525,34.527,335.8999938964844],[1742385300000,34.528,34.547,34.528,34.547,434.1499938964844],[1742385360000,34.546,34.555,34.542,34.55,628.219970703125],[1742385420000,34.551,34.556,34.54,34.54,1176.510009765625],[1742385480000,34.539,34.545,34.537,34.543,726.1699829101562],[1742385540000,34.545,34.549,34.543,34.546,765.0999755859375],[1742385600000,34.545,34.555,34.544,34.553,761.9500122070312],[1742385660000,34.554,34.557,34.551,34.552,598.6900024414062],[1742385720000,34.553,34.556,34.549,34.555,335.94000244140625],[1742385780000,34.557,34.564,34.556,34.556,629.1699829101562],[1742385840000,34.556,34.556,34.55,34.553,297.20001220703125],[1742385900000,34.553,34.559,34.548,34.551,528.6799926757812],[1742385960000,34.552,34.553,34.544,34.544,348.6000061035156],[1742386020000,34.544,34.549,34.541,34.549,547.7999877929688],[1742386080000,34.549,34.554,34.548,34.548,441.9700012207031],[1742386140000,34.548,34.561,34.548,34.561,592.9099731445312],[1742386200000,34.561,34.571,34.558,34.558,902.4000244140625],[1742386260000,34.559,34.564,34.556,34.564,734.3400268554688],[1742386320000,34.564,34.564,34.556,34.556,575.6199951171875],[1742386380000,34.557,34.57,34.556,34.567,503.94000244140625],[1742386440000,34.569,34.57,34.567,34.57,455.6099853515625],[1742386500000,34.57,34.594,34.568,34.59,955.4000244140625],[1742386560000,34.589,34.589,34.573,34.578,733.9600219726562],[1742386620000,34.578,34.583,34.576,34.582,391.760009765625],[1742386680000,34.583,34.588,34.583,34.588,261.1000061035156],[1742386740000,34.587,34.59,34.585,34.585,385.42999267578125],[1742386800000,34.586,34.591,34.586,34.587,229.99000549316406],[1742386860000,34.585,34.595,34.585,34.588,285.9100036621094],[1742386920000,34.59,34.595,34.589,34.594,242.38999938964844],[1742386980000,34.593,34.593,34.587,34.589,174.02000427246094],[1742387040000,34.591,34.592,34.578,34.583,463.0299987792969],[1742387100000,34.584,34.591,34.582,34.586,348.0400085449219],[1742387160000,34.587,34.59,34.579,34.581,459.9200134277344],[1742387220000,34.58,34.584,34.567,34.567,211.30999755859375],[1742387280000,34.569,34.581,34.569,34.581,273.4599914550781],[1742387340000,34.581,34.584,34.575,34.578,534.489990234375],[1742387400000,34.578,34.581,34.569,34.569,242.39999389648438],[1742387460000,34.57,34.574,34.568,34.571,335.6099853515625],[1742387520000,34.57,34.58,34.569,34.58,273.4599914550781],[1742387580000,34.578,34.591,34.578,34.587,503.44000244140625],[1742387640000,34.589,34.595,34.578,34.578,617.2100219726562],[1742387700000,34.58,34.583,34.579,34.582,315.7900085449219],[1742387760000,34.581,34.582,34.576,34.581,450.6000061035156],[1742387820000,34.581,34.585,34.573,34.578,527.3400268554688],[1742387880000,34.577,34.581,34.575,34.577,512.7999877929688],[1742387940000,34.577,34.583,34.575,34.575,390.5],[1742388000000,34.575,34.576,34.564,34.565,621.6599731445312],[1742388060000,34.565,34.573,34.564,34.565,665.2999877929688],[1742388120000,34.56,34.562,34.555,34.562,473.5799865722656],[1742388180000,34.563,34.571,34.563,34.57,143.05999755859375],[1742388240000,34.57,34.571,34.566,34.571,273.67999267578125],[1742388300000,34.569,34.571,34.566,34.568,124.4000015258789],[1742388360000,34.565,34.57,34.565,34.566,286.1199951171875],[1742388420000,34.567,34.568,34.563,34.563,186.60000610351562],[1742388480000,34.562,34.564,34.558,34.558,161.72000122070312],[1742388540000,34.556,34.557,34.553,34.556,124.4000015258789],[1742388600000,34.555,34.555,34.548,34.549,273.67999267578125],[1742388660000,34.549,34.554,34.536,34.553,821.0399780273438],[1742388720000,34.554,34.563,34.551,34.562,936.6599731445312],[1742388780000,34.561,34.567,34.561,34.566,615.52001953125],[1742388840000,34.566,34.573,34.566,34.57,367.8900146484375],[1742388900000,34.572,34.578,34.57,34.571,708.6300048828125],[1742388960000,34.571,34.585,34.566,34.584,479.82000732421875],[1742389020000,34.585,34.601,34.584,34.601,900.030029296875],[1742389080000,34.6,34.615,34.6,34.61,846.280029296875],[1742389140000,34.614,34.616,34.602,34.604,956.780029296875],[1742389200000,34.602,34.602,34.595,34.596,566.4500122070312],[1742389260000,34.598,34.6,34.587,34.599,1059.6800537109375],[1742389320000,34.599,34.607,34.595,34.605,883.02001953125],[1742389380000,34.605,34.605,34.598,34.603,516.6199951171875],[1742389440000,34.603,34.608,34.589,34.589,471.9599914550781],[1742389500000,34.589,34.598,34.588,34.597,558.9000244140625],[1742389560000,34.597,34.597,34.588,34.593,444.3399963378906],[1742389620000,34.594,34.6,34.592,34.594,925.9099731445312],[1742389680000,34.595,34.596,34.583,34.586,894.530029296875],[1742389740000,34.587,34.592,34.585,34.592,504.239990234375],[1742389800000,34.592,34.593,34.588,34.591,260.82000732421875],[1742389860000,34.589,34.594,34.585,34.594,304.3299865722656],[1742389920000,34.593,34.595,34.591,34.593,279.45001220703125],[1742389980000,34.594,34.595,34.592,34.595,327.57000732421875],[1742390040000,34.595,34.605,34.595,34.603,192.50999450683594],[1742390100000,34.603,34.606,34.593,34.593,392.7799987792969],[1742390160000,34.592,34.597,34.592,34.592,558.9000244140625],[1742390220000,34.592,34.606,34.591,34.603,585.6400146484375],[1742390280000,34.602,34.605,34.598,34.598,625.3099975585938],[1742390340000,34.599,34.604,34.599,34.603,708.4299926757812],[1742390400000,34.605,34.608,34.602,34.608,323.1199951171875],[1742390460000,34.609,34.611,34.605,34.61,470],[1742390520000,34.611,34.623,34.609,34.621,596.4199829101562],[1742390580000,34.623,34.623,34.605,34.614,875.239990234375],[1742390640000,34.612,34.627,34.61,34.622,886.4600219726562],[1742390700000,34.622,34.625,34.614,34.616,501.5799865722656],[1742390760000,34.615,34.617,34.61,34.613,1287.6500244140625],[1742390820000,34.612,34.634,34.611,34.632,790.5800170898438],[1742390880000,34.634,34.642,34.633,34.636,1006.280029296875],[1742390940000,34.636,34.639,34.634,34.634,794.8800048828125],[1742391000000,34.635,34.64,34.634,34.637,335.3399963378906],[1742391060000,34.637,34.638,34.63,34.633,372.67999267578125],[1742391120000,34.633,34.642,34.625,34.642,646.0700073242188],[1742391180000,34.642,34.648,34.64,34.645,635.2000122070312],[1742391240000,34.646,34.648,34.637,34.647,1256.9300537109375],[1742391300000,34.649,34.652,34.631,34.634,1205.2900390625],[1742391360000,34.633,34.64,34.627,34.627,889.7899780273438],[1742391420000,34.626,34.629,34.623,34.625,667.75],[1742391480000,34.625,34.637,34.625,34.634,1232.9300537109375],[1742391540000,34.635,34.644,34.634,34.637,1508.52001953125],[1742391600000,34.638,34.638,34.633,34.635,917.52001953125],[1742391660000,34.634,34.635,34.62,34.623,994.2000122070312],[1742391720000,34.622,34.632,34.616,34.629,1538.0899658203125],[1742391780000,34.628,34.63,34.615,34.617,796.1599731445312],[1742391840000,34.615,34.618,34.591,34.591,715.2999877929688],[1742391900000,34.591,34.597,34.584,34.597,1119.5999755859375],[1742391960000,34.595,34.604,34.591,34.604,702.8599853515625],[1742392020000,34.602,34.603,34.584,34.586,760.3900146484375],[1742392080000,34.588,34.593,34.584,34.587,640.0399780273438],[1742392140000,34.587,34.589,34.571,34.571,1184.6600341796875],[1742392200000,34.573,34.58,34.569,34.576,741.2999877929688],[1742392260000,34.577,34.582,34.572,34.573,503.94000244140625],[1742392320000,34.573,34.581,34.571,34.579,541.4000244140625],[1742392380000,34.58,34.58,34.572,34.576,418.2799987792969],[1742392440000,34.577,34.596,34.575,34.594,642.6099853515625],[1742392500000,34.592,34.609,34.591,34.609,704.9099731445312],[1742392560000,34.609,34.629,34.608,34.615,1241.760009765625],[1742392620000,34.616,34.63,34.616,34.628,634.780029296875],[1742392680000,34.626,34.629,34.623,34.629,895.7899780273438],[1742392740000,34.63,34.632,34.626,34.631,566.0499877929688],[1742392800000,34.63,34.636,34.619,34.619,709.1300048828125],[1742392860000,34.62,34.62,34.61,34.615,603.6599731445312],[1742392920000,34.614,34.617,34.61,34.611,608.5],[1742392980000,34.612,34.613,34.606,34.607,492.8900146484375],[1742393040000,34.608,34.609,34.603,34.603,601.25],[1742393100000,34.604,34.607,34.603,34.605,780.7100219726562],[1742393160000,34.607,34.609,34.601,34.609,623.6599731445312],[1742393220000,34.608,34.616,34.608,34.614,757.9600219726562],[1742393280000,34.613,34.621,34.613,34.62,695.5999755859375],[1742393340000,34.619,34.623,34.616,34.621,714.489990234375],[1742393400000,34.624,34.624,34.615,34.62,1479.0699462890625],[1742393460000,34.618,34.62,34.614,34.617,790.1199951171875],[1742393520000,34.618,34.618,34.607,34.61,563.72998046875],[1742393580000,34.61,34.612,34.605,34.605,390.6700134277344],[1742393640000,34.604,34.606,34.594,34.596,410.5199890136719],[1742393700000,34.592,34.6,34.589,34.596,947.969970703125],[1742393760000,34.595,34.597,34.585,34.585,617.510009765625],[1742393820000,34.586,34.59,34.584,34.585,374.7699890136719],[1742393880000,34.587,34.587,34.584,34.585,535.1400146484375],[1742393940000,34.586,34.586,34.576,34.58,1100.93994140625],[1742394000000,34.579,34.581,34.567,34.568,1318.6700439453125],[1742394060000,34.568,34.574,34.557,34.569,808.719970703125],[1742394120000,34.569,34.572,34.564,34.572,371.7699890136719],[1742394180000,34.57,34.584,34.57,34.584,567.75],[1742394240000,34.584,34.592,34.582,34.589,578.739990234375],[1742394300000,34.587,34.592,34.587,34.592,267.57000732421875],[1742394360000,34.589,34.594,34.588,34.594,211.55999755859375],[1742394420000,34.594,34.595,34.592,34.592,217.75999450683594],[1742394480000,34.592,34.599,34.592,34.599,292.45001220703125],[1742394540000,34.6,34.612,34.597,34.609,908.2999877929688],[1742394600000,34.608,34.613,34.602,34.613,678.0700073242188],[1742394660000,34.613,34.618,34.605,34.616,1480.3299560546875],[1742394720000,34.614,34.632,34.614,34.631,1044.3499755859375],[1742394780000,34.631,34.632,34.627,34.627,333.0899963378906],[1742394840000,34.625,34.625,34.615,34.619,367.94000244140625],[1742394900000,34.617,34.624,34.614,34.615,579.27001953125],[1742394960000,34.615,34.615,34.603,34.606,587],[1742395020000,34.608,34.615,34.607,34.612,374.1700134277344],[1742395080000,34.614,34.615,34.602,34.603,372.8999938964844],[1742395140000,34.604,34.604,34.598,34.6,497.239990234375],[1742395200000,34.6,34.61,34.6,34.61,366.739990234375],[1742395260000,34.61,34.615,34.609,34.614,379.20001220703125],[1742395320000,34.614,34.615,34.611,34.613,478.6000061035156],[1742395380000,34.613,34.616,34.611,34.611,590.280029296875],[1742395440000,34.611,34.612,34.603,34.603,497.239990234375],[1742395500000,34.603,34.614,34.603,34.614,292.1499938964844],[1742395560000,34.615,34.615,34.6,34.6,310.7699890136719],[1742395620000,34.6,34.605,34.6,34.604,298.3699951171875],[1742395680000,34.604,34.605,34.595,34.602,627.77001953125],[1742395740000,34.603,34.605,34.602,34.604,292.1400146484375],[1742395800000,34.603,34.603,34.601,34.601,111.9000015258789],[1742395860000,34.601,34.605,34.599,34.604,167.85000610351562],[1742395920000,34.605,34.623,34.605,34.623,515.8800048828125],[1742395980000,34.623,34.629,34.622,34.624,882.3300170898438],[1742396040000,34.623,34.63,34.623,34.628,695.7000122070312],[1742396100000,34.628,34.628,34.613,34.613,829.6099853515625],[1742396160000,34.613,34.619,34.612,34.619,621.4299926757812],[1742396220000,34.62,34.623,34.619,34.623,366.6600036621094],[1742396280000,34.622,34.622,34.619,34.62,289.5799865722656],[1742396340000,34.62,34.624,34.619,34.622,316.0299987792969],[1742396400000,34.623,34.625,34.62,34.62,528.47998046875],[1742396460000,34.621,34.629,34.62,34.625,827.9600219726562],[1742396520000,34.624,34.625,34.614,34.618,405.4800109863281],[1742396580000,34.616,34.617,34.607,34.607,211.30999755859375],[1742396640000,34.606,34.606,34.598,34.602,708.989990234375],[1742396700000,34.603,34.614,34.601,34.606,1525.6400146484375],[1742396760000,34.608,34.612,34.606,34.61,1373.75],[1742396820000,34.611,34.617,34.608,34.608,988.25],[1742396880000,34.61,34.612,34.607,34.609,746.8099975585938],[1742396940000,34.609,34.616,34.602,34.603,812.7899780273438],[1742397000000,34.6,34.603,34.597,34.603,836.7000122070312],[1742397060000,34.603,34.607,34.601,34.602,1047.5899658203125],[1742397120000,34.602,34.605,34.597,34.598,664.9299926757812],[1742397180000,34.599,34.605,34.597,34.604,796.2899780273438],[1742397240000,34.605,34.609,34.601,34.604,959.530029296875],[1742397300000,34.602,34.612,34.601,34.61,362.04998779296875],[1742397360000,34.612,34.613,34.608,34.609,187.3699951171875],[1742397420000,34.61,34.612,34.596,34.601,746.1300048828125],[1742397480000,34.601,34.607,34.6,34.603,745.9199829101562],[1742397540000,34.604,34.606,34.595,34.597,780.1300048828125],[1742397600000,34.597,34.605,34.596,34.598,624.4199829101562],[1742397660000,34.598,34.602,34.596,34.596,464.95001220703125],[1742397720000,34.595,34.601,34.588,34.594,536.1199951171875],[1742397780000,34.593,34.595,34.584,34.588,1334.3900146484375],[1742397840000,34.59,34.591,34.583,34.585,801.75],[1742397900000,34.584,34.587,34.583,34.584,475.8599853515625],[1742397960000,34.584,34.586,34.579,34.579,299.3299865722656],[1742398020000,34.579,34.582,34.575,34.582,694.9600219726562],[1742398080000,34.582,34.584,34.577,34.577,449.0799865722656],[1742398140000,34.579,34.579,34.571,34.573,741.3599853515625],[1742398200000,34.572,34.577,34.562,34.569,747.9500122070312],[1742398260000,34.568,34.569,34.555,34.562,682],[1742398320000,34.563,34.569,34.56,34.568,957.4199829101562],[1742398380000,34.567,34.568,34.558,34.562,1076.260009765625],[1742398440000,34.563,34.568,34.555,34.555,1129.47998046875],[1742398500000,34.556,34.558,34.547,34.547,1017.5800170898438],[1742398560000,34.546,34.546,34.538,34.538,735.8200073242188],[1742398620000,34.538,34.542,34.53,34.534,1182.7900390625],[1742398680000,34.534,34.541,34.524,34.524,1466.050048828125],[1742398740000,34.527,34.535,34.527,34.533,1764.8699951171875],[1742398800000,34.533,34.542,34.533,34.541,876.4199829101562],[1742398860000,34.541,34.543,34.523,34.534,1289.449951171875],[1742398920000,34.533,34.541,34.533,34.539,1612],[1742398980000,34.54,34.541,34.533,34.54,1373.8499755859375],[1742399040000,34.539,34.54,34.53,34.531,1044.4599609375],[1742399100000,34.53,34.533,34.527,34.527,1259.6099853515625],[1742399160000,34.527,34.532,34.526,34.526,945.9500122070312],[1742399220000,34.527,34.53,34.522,34.523,1325.5699462890625],[1742399280000,34.524,34.526,34.52,34.521,1072.9200439453125],[1742399340000,34.522,34.529,34.521,34.528,516.5700073242188],[1742399400000,34.527,34.529,34.525,34.525,385.8800048828125],[1742399460000,34.526,34.527,34.525,34.526,323.6600036621094],[1742399520000,34.527,34.527,34.517,34.519,746.9000244140625],[1742399580000,34.521,34.525,34.516,34.52,1070.510009765625],[1742399640000,34.519,34.524,34.517,34.522,970.8800048828125],[1742399700000,34.521,34.533,34.52,34.531,443.1000061035156],[1742399760000,34.532,34.543,34.532,34.542,1078.030029296875],[1742399820000,34.542,34.554,34.542,34.553,1136.72998046875],[1742399880000,34.553,34.557,34.551,34.555,1318.6199951171875],[1742399940000,34.556,34.559,34.551,34.557,1121.9599609375],[1742400000000,34.553,34.555,34.55,34.55,578.8400268554688],[1742400060000,34.551,34.559,34.551,34.557,554.4600219726562],[1742400120000,34.556,34.559,34.55,34.551,597.0599975585938],[1742400180000,34.551,34.553,34.547,34.548,485.1600036621094],[1742400240000,34.549,34.552,34.546,34.552,360.760009765625],[1742400300000,34.553,34.554,34.549,34.552,297.29998779296875],[1742400360000,34.552,34.555,34.551,34.554,205.25999450683594],[1742400420000,34.553,34.556,34.538,34.538,472.7200012207031],[1742400480000,34.54,34.541,34.535,34.535,311],[1742400540000,34.537,34.537,34.53,34.531,329.67999267578125],[1742400600000,34.531,34.533,34.529,34.531,622],[1742400660000,34.531,34.534,34.53,34.533,424.55999755859375],[1742400720000,34.533,34.537,34.532,34.534,454.05999755859375],[1742400780000,34.535,34.536,34.534,34.535,261.239990234375],[1742400840000,34.535,34.535,34.531,34.531,335.9800109863281],[1742400900000,34.532,34.533,34.53,34.53,356.20001220703125],[1742400960000,34.531,34.533,34.527,34.528,199.0800018310547],[1742401020000,34.528,34.53,34.522,34.527,653.2100219726562],[1742401080000,34.525,34.529,34.525,34.528,230.14999389648438],[1742401140000,34.528,34.528,34.523,34.523,217.7100067138672],[1742401200000,34.523,34.528,34.522,34.527,349.6000061035156],[1742401260000,34.527,34.528,34.525,34.527,199.0399932861328],[1742401320000,34.526,34.533,34.526,34.531,690.4199829101562],[1742401380000,34.532,34.533,34.531,34.532,211.47999572753906],[1742401440000,34.533,34.534,34.531,34.531,186.60000610351562],[1742401500000,34.53,34.535,34.528,34.528,286.1199951171875],[1742401560000,34.529,34.532,34.527,34.53,211.47999572753906],[1742401620000,34.532,34.534,34.525,34.528,447.8399963378906],[1742401680000,34.528,34.528,34.525,34.526,167.94000244140625],[1742401740000,34.526,34.526,34.523,34.526,167.94000244140625],[1742401800000,34.526,34.527,34.522,34.526,719.030029296875],[1742401860000,34.526,34.526,34.523,34.524,1250.219970703125],[1742401920000,34.524,34.53,34.523,34.527,323.44000244140625],[1742401980000,34.526,34.529,34.525,34.526,273.67999267578125],[1742402040000,34.528,34.535,34.528,34.534,318.760009765625],[1742402100000,34.534,34.538,34.533,34.536,1218.6099853515625],[1742402160000,34.537,34.539,34.536,34.537,713.3599853515625],[1742402220000,34.539,34.54,34.538,34.538,786.3699951171875],[1742402280000,34.539,34.539,34.533,34.535,444.5299987792969],[1742402340000,34.537,34.538,34.533,34.534,422.75],[1742402400000,34.535,34.539,34.535,34.538,261.1400146484375],[1742402460000,34.538,34.54,34.53,34.532,520.7999877929688],[1742402520000,34.531,34.553,34.531,34.551,901.4500122070312],[1742402580000,34.548,34.548,34.526,34.528,618.6900024414062],[1742402640000,34.526,34.535,34.526,34.535,348.32000732421875],[1742402700000,34.534,34.534,34.528,34.53,261.239990234375],[1742402760000,34.529,34.53,34.528,34.529,279.8999938964844],[1742402820000,34.528,34.531,34.528,34.531,118.18000030517578],[1742402880000,34.532,34.535,34.532,34.534,155.5],[1742402940000,34.534,34.536,34.532,34.535,143.05999755859375],[1742403000000,34.536,34.539,34.533,34.539,130.6199951171875],[1742403060000,34.54,34.545,34.538,34.539,186.60000610351562],[1742403120000,34.54,34.55,34.54,34.547,261.239990234375],[1742403180000,34.546,34.548,34.544,34.544,255.02000427246094],[1742403240000,34.544,34.545,34.538,34.538,149.27999877929688],[1742403300000,34.538,34.539,34.533,34.537,186.60000610351562],[1742403360000,34.536,34.538,34.536,34.538,167.94000244140625],[1742403420000,34.537,34.538,34.536,34.536,111.95999908447266],[1742403480000,34.536,34.539,34.534,34.536,584.6799926757812],[1742403540000,34.536,34.538,34.531,34.536,984.3099975585938],[1742403600000,34.533,34.537,34.531,34.534,1505.239990234375],[1742403660000,34.535,34.544,34.533,34.542,964.0999755859375],[1742403720000,34.543,34.545,34.539,34.543,1093.5],[1742403780000,34.544,34.545,34.542,34.545,538.02001953125],[1742403840000,34.545,34.545,34.541,34.541,392.7900085449219],[1742403900000,34.538,34.543,34.536,34.541,996.8599853515625],[1742403960000,34.541,34.543,34.539,34.541,674.5599975585938],[1742404020000,34.542,34.547,34.541,34.543,796.25],[1742404080000,34.543,34.546,34.542,34.544,1853.969970703125],[1742404140000,34.545,34.546,34.535,34.535,1849.3499755859375],[1742404200000,34.536,34.541,34.535,34.535,1391.6800537109375],[1742404260000,34.535,34.535,34.52,34.528,2238.219970703125],[1742404320000,34.528,34.528,34.507,34.507,853.9000244140625],[1742404380000,34.508,34.509,34.504,34.506,331.1199951171875],[1742404440000,34.508,34.524,34.506,34.519,683.1199951171875],[1742404500000,34.52,34.52,34.516,34.517,670.2000122070312],[1742404560000,34.516,34.517,34.505,34.506,1113.4599609375],[1742404620000,34.506,34.507,34.498,34.499,1406.1300048828125],[1742404680000,34.498,34.502,34.491,34.492,1785.1500244140625],[1742404740000,34.493,34.495,34.49,34.492,1147.530029296875],[1742404800000,34.494,34.496,34.492,34.496,798.8300170898438],[1742404860000,34.496,34.496,34.493,34.493,274.94000244140625],[1742404920000,34.493,34.496,34.493,34.494,505.989990234375],[1742404980000,34.495,34.498,34.493,34.496,249.17999267578125],[1742405040000,34.497,34.499,34.495,34.497,974.780029296875],[1742405100000,34.497,34.502,34.497,34.501,399.55999755859375],[1742405160000,34.503,34.504,34.498,34.499,852.6699829101562],[1742405220000,34.498,34.5,34.496,34.498,659.97998046875],[1742405280000,34.505,34.511,34.505,34.509,473.0199890136719],[1742405340000,34.509,34.512,34.509,34.51,410.9599914550781],[1742405400000,34.51,34.516,34.51,34.513,1734.219970703125],[1742405460000,34.513,34.524,34.51,34.523,1477.6800537109375],[1742405520000,34.522,34.523,34.516,34.518,1034.3599853515625],[1742405580000,34.52,34.524,34.514,34.516,3193.510009765625],[1742405640000,34.516,34.533,34.515,34.526,3263.2099609375],[1742405700000,34.526,34.527,34.522,34.522,488.17999267578125],[1742405760000,34.524,34.532,34.524,34.528,1027.050048828125],[1742405820000,34.528,34.53,34.524,34.526,909.739990234375],[1742405880000,34.527,34.53,34.524,34.528,2454.47998046875],[1742405940000,34.527,34.53,34.522,34.525,2683.820068359375],[1742406000000,34.526,34.529,34.522,34.528,1481.47998046875],[1742406060000,34.528,34.529,34.518,34.523,1389.6099853515625],[1742406120000,34.524,34.524,34.518,34.521,2025.8900146484375],[1742406180000,34.521,34.524,34.519,34.523,1009.5900268554688],[1742406240000,34.522,34.525,34.517,34.518,2127.7900390625],[1742406300000,34.519,34.521,34.508,34.509,1329.6700439453125],[1742406360000,34.508,34.509,34.501,34.506,2493.300048828125],[1742406420000,34.505,34.512,34.504,34.509,1765.68994140625],[1742406480000,34.509,34.521,34.509,34.52,1501.47998046875],[1742406540000,34.519,34.526,34.517,34.525,2448.39990234375],[1742406600000,34.527,34.53,34.52,34.528,1723.3399658203125],[1742406660000,34.526,34.534,34.525,34.534,983.530029296875],[1742406720000,34.533,34.548,34.526,34.538,496.7099914550781],[1742406780000,34.537,34.547,34.536,34.545,553.9000244140625],[1742406840000,34.545,34.577,34.544,34.572,1589.8399658203125],[1742406900000,34.573,34.573,34.541,34.542,1134],[1742406960000,34.54,34.542,34.519,34.524,1400.6199951171875],[1742407020000,34.523,34.527,34.498,34.502,1725.9200439453125],[1742407080000,34.5,34.509,34.5,34.502,895.2100219726562],[1742407140000,34.502,34.521,34.502,34.509,1241.780029296875],[1742407200000,34.502,34.52,34.48,34.509,3304.85009765625],[1742407260000,34.505,34.512,34.493,34.504,2452.219970703125],[1742407320000,34.506,34.525,34.503,34.523,1471.6199951171875],[1742407380000,34.524,34.528,34.518,34.526,373.5],[1742407440000,34.52,34.531,34.516,34.524,822.6300048828125],[1742407500000,34.525,34.532,34.511,34.53,1716.56005859375],[1742407560000,34.532,34.544,34.532,34.541,1450.8800048828125],[1742407620000,34.542,34.543,34.531,34.537,1508.9100341796875],[1742407680000,34.533,34.54,34.531,34.536,1783.8800048828125],[1742407740000,34.535,34.539,34.502,34.506,2075.469970703125],[1742407800000,34.507,34.511,34.498,34.503,1519.760009765625],[1742407860000,34.504,34.511,34.499,34.507,2292.56005859375],[1742407920000,34.505,34.51,34.5,34.506,2665.6298828125],[1742407980000,34.505,34.507,34.497,34.504,1838.5799560546875],[1742408040000,34.504,34.513,34.503,34.51,2052.159912109375],[1742408100000,34.512,34.516,34.509,34.515,2140.409912109375],[1742408160000,34.516,34.519,34.512,34.518,1542.8900146484375],[1742408220000,34.518,34.523,34.516,34.518,1589.5799560546875],[1742408280000,34.519,34.523,34.514,34.517,2402.949951171875],[1742408340000,34.519,34.524,34.517,34.519,2178.070068359375],[1742408400000,34.52,34.527,34.516,34.521,1173.52001953125],[1742408460000,34.522,34.526,34.517,34.521,1940.3499755859375],[1742408520000,34.522,34.526,34.517,34.521,2236.179931640625],[1742408580000,34.523,34.525,34.518,34.52,1503.8900146484375],[1742408640000,34.519,34.525,34.516,34.524,2057.080078125],[1742408700000,34.526,34.527,34.517,34.523,2189.52001953125],[1742408760000,34.524,34.528,34.52,34.525,3000.050048828125],[1742408820000,34.525,34.53,34.523,34.528,1539.8800048828125],[1742408880000,34.528,34.528,34.52,34.524,2477.4599609375],[1742408940000,34.522,34.527,34.521,34.525,1509.719970703125],[1742409000000,34.526,34.531,34.519,34.529,2239.639892578125],[1742409060000,34.527,34.533,34.525,34.53,3156.39990234375],[1742409120000,34.531,34.533,34.519,34.525,3326.419921875],[1742409180000,34.526,34.528,34.52,34.524,2548.739990234375],[1742409240000,34.523,34.525,34.517,34.519,2296.360107421875],[1742409300000,34.519,34.523,34.508,34.512,2560.93994140625],[1742409360000,34.513,34.538,34.508,34.534,2258.139892578125],[1742409420000,34.533,34.54,34.529,34.533,1911.3399658203125],[1742409480000,34.531,34.539,34.527,34.537,2051.280029296875],[1742409540000,34.538,34.542,34.53,34.531,1730.5999755859375],[1742409600000,34.532,34.532,34.516,34.527,2379.0400390625],[1742409660000,34.526,34.531,34.513,34.515,1874.6700439453125],[1742409720000,34.516,34.53,34.505,34.506,2949.22998046875],[1742409780000,34.507,34.519,34.504,34.51,1848.0799560546875],[1742409840000,34.512,34.516,34.508,34.514,1103.6800537109375],[1742409900000,34.513,34.519,34.505,34.515,1124.5899658203125],[1742409960000,34.514,34.523,34.505,34.513,929.1199951171875],[1742410020000,34.512,34.523,34.512,34.513,731.3300170898438],[1742410080000,34.515,34.521,34.512,34.516,681.6400146484375],[1742410140000,34.517,34.523,34.51,34.513,1047.3599853515625],[1742410200000,34.511,34.522,34.508,34.51,1233.9200439453125],[1742410260000,34.512,34.526,34.509,34.518,1181.6500244140625],[1742410320000,34.516,34.527,34.515,34.52,966.5],[1742410380000,34.517,34.533,34.515,34.527,1063.6199951171875],[1742410440000,34.534,34.544,34.524,34.535,2438.239990234375],[1742410500000,34.534,34.538,34.524,34.528,2708.7900390625],[1742410560000,34.528,34.531,34.511,34.531,1946.8599853515625],[1742410620000,34.53,34.545,34.523,34.542,3084.6298828125],[1742410680000,34.545,34.556,34.53,34.535,3290.14990234375],[1742410740000,34.535,34.574,34.528,34.564,2278.77001953125],[1742410800000,34.555,34.568,34.545,34.552,2385.2099609375],[1742410860000,34.553,34.561,34.549,34.559,1747.1300048828125],[1742410920000,34.56,34.562,34.549,34.555,1862.8800048828125],[1742410980000,34.554,34.561,34.551,34.556,1714.1600341796875],[1742411040000,34.556,34.559,34.54,34.55,2079.679931640625],[1742411100000,34.551,34.558,34.549,34.556,1268.7900390625],[1742411160000,34.556,34.562,34.551,34.552,1608.6199951171875],[1742411220000,34.553,34.557,34.546,34.548,1868.699951171875],[1742411280000,34.548,34.555,34.547,34.553,2017.1600341796875],[1742411340000,34.553,34.556,34.549,34.554,1210.9599609375],[1742411400000,34.556,34.556,34.533,34.536,1684.3499755859375],[1742411460000,34.536,34.554,34.535,34.546,1511.02001953125],[1742411520000,34.545,34.551,34.542,34.546,1304.1500244140625],[1742411580000,34.546,34.549,34.542,34.545,1483.300048828125],[1742411640000,34.548,34.556,34.545,34.548,738.3800048828125],[1742411700000,34.549,34.557,34.547,34.551,720.3599853515625],[1742411760000,34.55,34.562,34.55,34.559,1537.6199951171875],[1742411820000,34.558,34.57,34.555,34.562,2430.800048828125],[1742411880000,34.559,34.565,34.554,34.558,2567.699951171875],[1742411940000,34.557,34.564,34.552,34.562,2065.489990234375],[1742412000000,34.561,34.562,34.552,34.561,2447.699951171875],[1742412060000,34.561,34.567,34.559,34.563,1723.02001953125],[1742412120000,34.56,34.569,34.559,34.568,2038.43994140625],[1742412180000,34.567,34.574,34.557,34.563,1805.8900146484375],[1742412240000,34.565,34.565,34.551,34.552,924.760009765625],[1742412300000,34.553,34.56,34.551,34.555,1427.5699462890625],[1742412360000,34.553,34.555,34.547,34.548,1158.43994140625],[1742412420000,34.55,34.551,34.545,34.549,3266.77001953125],[1742412480000,34.547,34.56,34.546,34.555,2543.27001953125],[1742412540000,34.553,34.564,34.551,34.564,2321.159912109375],[1742412600000,34.566,34.572,34.554,34.569,1284.989990234375],[1742412660000,34.567,34.58,34.567,34.58,2745.679931640625],[1742412720000,34.578,34.582,34.564,34.568,2320.300048828125],[1742412780000,34.566,34.571,34.557,34.558,2241.25],[1742412840000,34.558,34.565,34.558,34.565,1842.8399658203125],[1742412900000,34.563,34.567,34.557,34.56,1980.7099609375],[1742412960000,34.559,34.565,34.558,34.561,2178.510009765625],[1742413020000,34.563,34.566,34.559,34.561,2098.090087890625],[1742413080000,34.56,34.564,34.557,34.564,1221.6199951171875],[1742413140000,34.564,34.571,34.562,34.569,2996.159912109375],[1742413200000,34.566,34.574,34.564,34.565,2560.239990234375],[1742413260000,34.563,34.568,34.562,34.564,2156.159912109375],[1742413320000,34.566,34.567,34.56,34.562,3441.860107421875],[1742413380000,34.562,34.566,34.559,34.564,2721.2099609375],[1742413440000,34.564,34.574,34.562,34.57,3488.5400390625],[1742413500000,34.571,34.577,34.564,34.567,1668.6600341796875],[1742413560000,34.565,34.578,34.565,34.572,1651.25],[1742413620000,34.572,34.583,34.572,34.577,1239],[1742413680000,34.578,34.581,34.575,34.578,2151.1201171875],[1742413740000,34.579,34.581,34.57,34.572,2316.929931640625],[1742413800000,34.574,34.574,34.558,34.563,2084.280029296875],[1742413860000,34.56,34.568,34.559,34.561,4095.639892578125],[1742413920000,34.562,34.567,34.558,34.564,4650.97998046875],[1742413980000,34.562,34.568,34.558,34.564,4031.909912109375],[1742414040000,34.564,34.571,34.56,34.562,3021.97998046875],[1742414100000,34.561,34.568,34.556,34.563,2837.530029296875],[1742414160000,34.564,34.571,34.56,34.564,2742.659912109375],[1742414220000,34.564,34.566,34.549,34.555,2003.199951171875],[1742414280000,34.553,34.56,34.553,34.556,1942.56005859375],[1742414340000,34.559,34.56,34.552,34.554,2081.27001953125],[1742414400000,34.554,34.558,34.551,34.555,880.5999755859375],[1742414460000,34.555,34.556,34.552,34.555,1449.1600341796875],[1742414520000,34.554,34.563,34.55,34.553,2165.320068359375],[1742414580000,34.555,34.557,34.551,34.556,2440.419921875],[1742414640000,34.558,34.559,34.552,34.555,2347.0400390625],[1742414700000,34.554,34.56,34.553,34.557,2787.8701171875],[1742414760000,34.559,34.564,34.553,34.559,2261.2900390625],[1742414820000,34.557,34.567,34.556,34.559,1436.4000244140625],[1742414880000,34.558,34.566,34.556,34.562,587.969970703125],[1742414940000,34.56,34.565,34.558,34.561,853.0900268554688],[1742415000000,34.561,34.562,34.557,34.559,629.280029296875],[1742415060000,34.558,34.59,34.553,34.556,656.6400146484375],[1742415120000,34.56,34.566,34.556,34.562,512.3900146484375],[1742415180000,34.562,34.566,34.557,34.566,943.9199829101562],[1742415240000,34.564,34.568,34.558,34.561,1198.3900146484375],[1742415300000,34.562,34.569,34.558,34.563,615.4500122070312],[1742415360000,34.563,34.57,34.556,34.557,752.0499877929688],[1742415420000,34.558,34.561,34.554,34.555,957.5999755859375],[1742415480000,34.556,34.561,34.553,34.559,892.739990234375],[1742415540000,34.559,34.57,34.558,34.561,1723.6800537109375],[1742415600000,34.562,34.571,34.56,34.565,2952.239990234375],[1742415660000,34.561,34.571,34.561,34.564,1702.219970703125],[1742415720000,34.567,34.569,34.561,34.564,1272.239990234375],[1742415780000,34.563,34.57,34.561,34.564,957.5999755859375],[1742415840000,34.563,34.569,34.561,34.564,1830.6199951171875],[1742415900000,34.561,34.567,34.561,34.563,848.1599731445312],[1742415960000,34.563,34.569,34.56,34.565,1905.8900146484375],[1742416020000,34.568,34.572,34.561,34.567,2173.530029296875],[1742416080000,34.568,34.575,34.565,34.572,3075.929931640625],[1742416140000,34.573,34.576,34.568,34.573,3020.10009765625],[1742416200000,34.571,34.577,34.569,34.572,2610.969970703125],[1742416260000,34.571,34.58,34.569,34.578,3321.81005859375],[1742416320000,34.576,34.58,34.57,34.574,3300.820068359375],[1742416380000,34.574,34.576,34.566,34.568,1873.1500244140625],[1742416440000,34.567,34.575,34.566,34.567,1925.0699462890625],[1742416500000,34.57,34.575,34.557,34.561,2920.510009765625],[1742416560000,34.56,34.567,34.559,34.562,2667.60009765625],[1742416620000,34.563,34.567,34.558,34.56,2741.760009765625],[1742416680000,34.561,34.567,34.558,34.561,2447.39990234375],[1742416740000,34.561,34.566,34.556,34.561,1499.800048828125],[1742416800000,34.562,34.563,34.556,34.559,1728.6099853515625],[1742416860000,34.559,34.57,34.555,34.563,1587.56005859375],[1742416920000,34.567,34.57,34.563,34.569,1816.239990234375],[1742416980000,34.566,34.571,34.565,34.567,1109.8399658203125],[1742417040000,34.567,34.57,34.566,34.568,1161.949951171875],[1742417100000,34.567,34.57,34.567,34.569,471.010009765625],[1742417160000,34.569,34.569,34.563,34.564,658.6599731445312],[1742417220000,34.564,34.566,34.562,34.564,546.7999877929688],[1742417280000,34.562,34.566,34.56,34.562,300.739990234375],[1742417340000,34.563,34.567,34.562,34.564,410.1000061035156],[1742417400000,34.559,34.569,34.559,34.566,815.3599853515625],[1742417460000,34.565,34.568,34.564,34.565,816.47998046875],[1742417520000,34.567,34.569,34.565,34.565,669.8300170898438],[1742417580000,34.566,34.571,34.564,34.568,2488.1298828125],[1742417640000,34.567,34.57,34.566,34.569,1517.4000244140625],[1742417700000,34.568,34.579,34.561,34.574,1901.699951171875],[1742417760000,34.575,34.579,34.571,34.575,1599.3900146484375],[1742417820000,34.574,34.579,34.571,34.575,1848.1099853515625],[1742417880000,34.578,34.578,34.559,34.56,1280.2900390625],[1742417940000,34.562,34.564,34.55,34.556,770.4600219726562]]