[[1742342400000,36.69332,36.6934,36.69271,36.69331,8.100000381469727],[1742342460000,36.69399,36.69399,36.69294,36.69294,1.350000023841858],[1742342520000,36.69326,36.69399,36.69326,36.69399,1.350000023841858],[1742342580000,36.6953,36.6953,36.69284,36.69284,4.949999809265137],[1742342640000,36.69284,36.69309,36.69279,36.69296,7.199999809265137],[1742342700000,36.69297,36.6953,36.69297,36.69304,3.1500000953674316],[1742342760000,36.69311,36.6953,36.69311,36.6953,1.350000023841858],[1742342820000,36.69311,36.69311,36.69311,36.69311,0.8999999761581421],[1742342880000,36.69317,36.6953,36.69317,36.6953,1.350000023841858],[1742342940000,36.69317,36.69317,36.69317,36.69317,0.8999999761581421],[1742343000000,36.69317,36.69319,36.69317,36.69319,1.7999999523162842],[1742343060000,36.69324,36.69325,36.69324,36.69325,2.700000047683716],[1742343120000,36.69325,36.69325,36.69317,36.69323,4.5],[1742343180000,36.69323,36.69328,36.69323,36.69328,4.5],[1742343240000,36.69328,36.69329,36.69328,36.69329,4.5],[1742343300000,36.69329,36.69335,36.6932,36.6932,5.400000095367432],[1742343360000,36.69318,36.69323,36.69318,36.69323,1.7999999523162842],[1742343420000,36.69323,36.69326,36.69283,36.69283,6.300000190734863],[1742343480000,36.69305,36.69305,36.69278,36.69305,6.300000190734863],[1742343540000,36.69306,36.69306,36.69274,36.69294,6.300000190734863],[1742343600000,36.69273,36.69273,36.69273,36.69273,1.7999999523162842],[1742343660000,36.69286,36.69286,36.69274,36.69274,5.400000095367432],[1742343720000,36.69274,36.69528,36.69274,36.69528,2.700000047683716],[1742343780000,36.69303,36.69303,36.69303,36.69303,0.8999999761581421],[1742343840000,36.69305,36.69305,36.69305,36.69305,1.7999999523162842],[1742343900000,36.69305,36.69305,36.69281,36.69287,5.400000095367432],[1742343960000,36.69287,36.69287,36.69287,36.69287,0.8999999761581421],[1742344020000,36.69313,36.69318,36.69288,36.69296,5.400000095367432],[1742344080000,36.69296,36.693,36.69296,36.693,2.700000047683716],[1742344140000,36.693,36.693,36.6928,36.69294,2.700000047683716],[1742344200000,36.69273,36.69273,36.69273,36.69273,4.5],[1742344260000,36.69268,36.69279,36.69237,36.69237,2.700000047683716],[1742344320000,36.69232,36.69232,36.69232,36.69232,0.8999999761581421],[1742344380000,36.69232,36.69529,36.69232,36.69529,2.25],[1742344500000,36.69237,36.6953,36.69232,36.6953,5.400000095367432],[1742344560000,36.69237,36.69528,36.69237,36.69528,1.350000023841858],[1742344620000,36.69237,36.69237,36.69231,36.69231,1.7999999523162842],[1742344680000,36.69257,36.69257,36.69235,36.69235,3.5999999046325684],[1742344740000,36.6953,36.6953,36.6953,36.6953,0.44999998807907104],[1742344800000,36.69255,36.69528,36.69235,36.69528,3.1500000953674316],[1742344860000,36.6953,36.6953,36.6953,36.6953,0.44999998807907104],[1742344980000,36.69255,36.69255,36.69227,36.69227,2.700000047683716],[1742345040000,36.69227,36.69228,36.69227,36.69228,1.7999999523162842],[1742345160000,36.69227,36.69227,36.69227,36.69227,2.700000047683716],[1742345220000,36.69245,36.69245,36.69245,36.69245,0.8999999761581421],[1742345280000,36.69245,36.69258,36.69245,36.69258,2.700000047683716],[1742345340000,36.69258,36.69259,36.69226,36.69226,5.400000095367432],[1742345400000,36.6953,36.6953,36.69264,36.69264,0.8999999761581421],[1742345460000,36.69232,36.6953,36.69232,36.6953,1.7999999523162842],[1742345520000,36.69264,36.6953,36.69232,36.69232,2.700000047683716],[1742345580000,36.69529,36.69529,36.69529,36.69529,0.44999998807907104],[1742345640000,36.69341,36.6953,36.69341,36.69343,3.1500000953674316],[1742345700000,36.69343,36.6953,36.69343,36.69345,4.949999809265137],[1742345760000,36.69345,36.69346,36.69345,36.69346,2.700000047683716],[1742345820000,36.69347,36.6953,36.69347,36.6953,1.350000023841858],[1742345880000,36.69308,36.6953,36.69308,36.6953,1.350000023841858],[1742345940000,36.69309,36.6953,36.69309,36.6953,1.350000023841858],[1742346000000,36.69337,36.69337,36.69337,36.69337,0.8999999761581421],[1742346060000,36.6949,36.6949,36.6949,36.6949,0.44999998807907104],[1742346120000,36.69338,36.69338,36.69338,36.69338,1.7999999523162842],[1742346180000,36.69338,36.69338,36.69338,36.69338,0.8999999761581421],[1742346240000,36.69338,36.69338,36.69338,36.69338,0.8999999761581421],[1742346300000,36.69318,36.69318,36.69318,36.69318,0.8999999761581421],[1742346360000,36.69488,36.69488,36.69488,36.69488,0.44999998807907104],[1742346420000,36.6949,36.6949,36.6949,36.6949,0.44999998807907104],[1742346480000,36.69334,36.69334,36.69329,36.69329,1.7999999523162842],[1742346540000,36.69329,36.69334,36.69329,36.69334,1.7999999523162842],[1742346600000,36.6949,36.6949,36.69334,36.69334,1.350000023841858],[1742346660000,36.6949,36.6949,36.6949,36.6949,0.44999998807907104],[1742346720000,36.69334,36.69334,36.69334,36.69334,0.8999999761581421],[1742346780000,36.69334,36.69532,36.69334,36.69532,3.1500000953674316],[1742346840000,36.69543,36.69543,36.69295,36.69435,1.7999999523162842],[1742346900000,36.69443,36.6956,36.69443,36.6956,0.8999999761581421],[1742346960000,36.6956,36.6956,36.69276,36.69276,2.25],[1742347020000,36.69231,36.69231,36.69231,36.69231,1.7999999523162842],[1742347080000,36.69232,36.69281,36.69219,36.69219,3.5999999046325684],[1742347140000,36.69219,36.69283,36.69219,36.69283,4.5],[1742347200000,36.69263,36.69285,36.69249,36.6925,4.5],[1742347260000,36.6925,36.69281,36.69229,36.69281,13.5],[1742347320000,36.69219,36.69219,36.69219,36.69219,3.5999999046325684],[1742347380000,36.69219,36.69219,36.69202,36.69202,2.700000047683716],[1742347440000,36.69288,36.69288,36.69267,36.69267,1.7999999523162842],[1742347500000,36.69246,36.69246,36.69246,36.69246,0.8999999761581421],[1742347560000,36.69223,36.69223,36.69223,36.69223,1.7999999523162842],[1742347620000,36.69223,36.69223,36.69223,36.69223,0.8999999761581421],[1742347680000,36.69203,36.69217,36.69203,36.69217,6.300000190734863],[1742347740000,36.69203,36.69214,36.69203,36.69204,3.5999999046325684],[1742347800000,36.69192,36.69289,36.69192,36.69289,3.5999999046325684],[1742347860000,36.69289,36.69289,36.69289,36.69289,2.700000047683716],[1742347920000,36.69289,36.69289,36.69289,36.69289,1.7999999523162842],[1742347980000,36.69215,36.69215,36.69215,36.69215,2.700000047683716],[1742348040000,36.69272,36.69272,36.69272,36.69272,2.700000047683716],[1742348100000,36.69272,36.69272,36.69272,36.69272,3.5999999046325684],[1742348160000,36.69198,36.69316,36.69198,36.69288,2.700000047683716],[1742348220000,36.69288,36.69288,36.69234,36.69234,2.700000047683716],[1742348280000,36.69234,36.69278,36.69226,36.69226,4.5],[1742348340000,36.69187,36.69187,36.69187,36.69187,0.8999999761581421],[1742348400000,36.69187,36.69187,36.69187,36.69187,2.700000047683716],[1742348460000,36.69187,36.69187,36.69165,36.69177,4.050000190734863],[1742348520000,36.69166,36.69172,36.69166,36.69172,1.7999999523162842],[1742348580000,36.69155,36.69177,36.69155,36.69177,3.1500000953674316],[1742348640000,36.69169,36.69244,36.69169,36.69244,1.7999999523162842],[1742348700000,36.69224,36.69251,36.69224,36.69251,1.7999999523162842],[1742348760000,36.6923,36.6923,36.69205,36.69205,2.700000047683716],[1742348820000,36.69206,36.69248,36.69206,36.69248,3.5999999046325684],[1742348880000,36.69218,36.69218,36.69218,36.69218,1.7999999523162842],[1742348940000,36.69245,36.69246,36.69202,36.69246,2.700000047683716],[1742349000000,36.6921,36.6921,36.6921,36.6921,0.8999999761581421],[1742349060000,36.69189,36.69189,36.69189,36.69189,2.700000047683716],[1742349120000,36.6917,36.6917,36.6917,36.6917,0.8999999761581421],[1742349180000,36.6917,36.6917,36.6917,36.6917,0.8999999761581421],[1742349240000,36.69158,36.69181,36.6912,36.6912,4.050000190734863],[1742349300000,36.69162,36.692,36.69162,36.6918,2.700000047683716],[1742349360000,36.6916,36.69205,36.6916,36.69175,3.5999999046325684],[1742349420000,36.69205,36.69205,36.69205,36.69205,0.8999999761581421],[1742349600000,36.69301,36.69301,36.69295,36.69296,1.350000023841858],[1742349660000,36.69295,36.69295,36.69295,36.69295,0.44999998807907104],[1742349720000,36.69294,36.69295,36.69294,36.69294,1.350000023841858],[1742349780000,36.69294,36.69294,36.69208,36.69208,1.350000023841858],[1742349840000,36.69185,36.69231,36.69185,36.69231,2.700000047683716],[1742349900000,36.69231,36.69294,36.69203,36.69294,4.050000190734863],[1742349960000,36.69283,36.69283,36.69283,36.69283,0.44999998807907104],[1742350020000,36.69294,36.69294,36.69294,36.69294,1.350000023841858],[1742350080000,36.69304,36.69304,36.69304,36.69304,0.44999998807907104],[1742350140000,36.69303,36.69303,36.69303,36.69303,0.44999998807907104],[1742350200000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742350260000,36.6912,36.6912,36.6912,36.6912,1.7999999523162842],[1742350320000,36.69172,36.69172,36.6913,36.6913,2.700000047683716],[1742350380000,36.69303,36.69308,36.69303,36.69308,1.350000023841858],[1742350440000,36.69308,36.69308,36.69303,36.69303,1.350000023841858],[1742350500000,36.69302,36.69302,36.69297,36.69297,0.8999999761581421],[1742350620000,36.692,36.69206,36.6918,36.69206,5.400000095367432],[1742350680000,36.69206,36.69302,36.69186,36.69302,5.849999904632568],[1742350740000,36.69297,36.69297,36.69297,36.69297,0.44999998807907104],[1742350800000,36.69184,36.69184,36.69184,36.69184,0.8999999761581421],[1742350860000,36.69208,36.69297,36.69187,36.69297,4.050000190734863],[1742350920000,36.69202,36.69302,36.69202,36.69302,1.7999999523162842],[1742350980000,36.69297,36.69302,36.69297,36.69297,1.350000023841858],[1742351100000,36.69297,36.69302,36.69171,36.69171,3.1500000953674316],[1742351160000,36.69209,36.69209,36.69197,36.69209,2.700000047683716],[1742351220000,36.69209,36.69231,36.69209,36.69231,1.350000023841858],[1742351280000,36.69222,36.6931,36.69222,36.6931,1.7999999523162842],[1742351340000,36.6931,36.6931,36.69309,36.69309,1.350000023841858],[1742351400000,36.6931,36.6931,36.69204,36.69204,1.350000023841858],[1742351460000,36.69222,36.69222,36.69222,36.69222,0.44999998807907104],[1742351520000,36.69222,36.69228,36.69204,36.69228,6.75],[1742351580000,36.6931,36.6931,36.6931,36.6931,0.8999999761581421],[1742351700000,36.69203,36.69203,36.69145,36.69145,1.7999999523162842],[1742351760000,36.69223,36.6931,36.69202,36.6931,2.25],[1742351820000,36.6931,36.6931,36.6931,36.6931,0.8999999761581421],[1742351880000,36.69325,36.69325,36.69302,36.69302,1.7999999523162842],[1742352000000,36.69235,36.69302,36.69235,36.69302,1.350000023841858],[1742352060000,36.69302,36.69302,36.69302,36.69302,0.8999999761581421],[1742352120000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742352180000,36.69177,36.69177,36.69177,36.69177,0.8999999761581421],[1742352240000,36.69177,36.69177,36.69159,36.69159,5.400000095367432],[1742352300000,36.69214,36.69302,36.69214,36.69302,1.350000023841858],[1742352360000,36.69214,36.69214,36.69194,36.69194,1.7999999523162842],[1742352420000,36.69174,36.69302,36.69174,36.69302,1.7999999523162842],[1742352480000,36.69308,36.69308,36.69308,36.69308,0.44999998807907104],[1742352540000,36.69326,36.69326,36.69306,36.69306,3.1500000953674316],[1742352600000,36.69302,36.69306,36.69302,36.69306,1.350000023841858],[1742352660000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742352720000,36.69321,36.69322,36.69302,36.69302,2.700000047683716],[1742352840000,36.69302,36.69302,36.69193,36.69282,4.949999809265137],[1742352900000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742352960000,36.69302,36.69306,36.69302,36.69306,0.8999999761581421],[1742353020000,36.69306,36.69319,36.69306,36.69306,2.25],[1742353080000,36.69302,36.69302,36.69302,36.69302,1.350000023841858],[1742353140000,36.69321,36.69321,36.69302,36.69302,1.350000023841858],[1742353200000,36.6932,36.69322,36.69302,36.69304,3.1500000953674316],[1742353260000,36.69302,36.69306,36.69302,36.69306,0.8999999761581421],[1742353320000,36.69302,36.6932,36.69302,36.69302,1.7999999523162842],[1742353380000,36.69322,36.69322,36.69259,36.69259,4.5],[1742353440000,36.69304,36.6932,36.69304,36.69304,1.7999999523162842],[1742353500000,36.69302,36.69302,36.69302,36.69302,0.8999999761581421],[1742353560000,36.69189,36.69189,36.69189,36.69189,0.8999999761581421],[1742353620000,36.69189,36.69331,36.69189,36.69302,5.400000095367432],[1742353680000,36.69305,36.69305,36.69305,36.69305,1.7999999523162842],[1742353740000,36.69305,36.69305,36.69305,36.69305,0.8999999761581421],[1742353800000,36.69305,36.69305,36.69305,36.69305,3.5999999046325684],[1742353860000,36.69305,36.69336,36.69303,36.69303,12.600000381469727],[1742353920000,36.69142,36.6932,36.69142,36.6932,4.050000190734863],[1742353980000,36.69306,36.69311,36.69302,36.69302,2.25],[1742354040000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742354100000,36.69306,36.69306,36.69306,36.69306,0.44999998807907104],[1742354160000,36.69306,36.69306,36.69306,36.69306,0.44999998807907104],[1742354220000,36.69302,36.69302,36.69302,36.69302,1.350000023841858],[1742354280000,36.69306,36.69306,36.69306,36.69306,0.44999998807907104],[1742354340000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742354400000,36.68973,36.69302,36.68899,36.69302,2.25],[1742354520000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742354580000,36.69018,36.69304,36.68977,36.69304,6.75],[1742354640000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742354760000,36.69306,36.69306,36.69306,36.69306,0.44999998807907104],[1742354820000,36.68938,36.68938,36.68918,36.68918,1.7999999523162842],[1742354880000,36.68918,36.69302,36.68918,36.69302,1.7999999523162842],[1742354940000,36.69302,36.69302,36.69302,36.69302,0.8999999761581421],[1742355000000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742355060000,36.69143,36.69143,36.69071,36.69071,3.5999999046325684],[1742355120000,36.69093,36.69302,36.69093,36.69302,2.25],[1742355180000,36.69302,36.69302,36.69302,36.69302,0.8999999761581421],[1742355240000,36.69202,36.69202,36.68946,36.6902,10.800000190734863],[1742355300000,36.69005,36.69302,36.68975,36.69302,22.049999237060547],[1742355360000,36.69306,36.69306,36.69306,36.69306,0.44999998807907104],[1742355420000,36.69302,36.69302,36.69302,36.69302,0.44999998807907104],[1742355600000,36.69294,36.69969,36.69294,36.69791,9.899999618530273],[1742355660000,36.69737,36.69825,36.69737,36.69825,3.5999999046325684],[1742355720000,36.6979,36.6979,36.6975,36.69784,2.700000047683716],[1742355780000,36.69789,36.69803,36.69754,36.6978,6.300000190734863],[1742355900000,36.6978,36.69878,36.69777,36.69878,11.699999809265137],[1742355960000,36.69811,36.71723,36.69811,36.71723,96.30000305175781],[1742356020000,36.71917,36.72429,36.70371,36.70749,66.5999984741211],[1742356080000,36.70759,36.70759,36.70749,36.70749,1.350000023841858],[1742356140000,36.70749,36.70806,36.70185,36.70324,122.4000015258789],[1742356200000,36.70327,36.70382,36.69744,36.70353,36.900001525878906],[1742356260000,36.70355,36.7082,36.70355,36.70799,381.6000061035156],[1742356320000,36.70799,36.70837,36.70706,36.70708,599.4000244140625],[1742356380000,36.70755,36.70758,36.70161,36.70711,690.2999877929688],[1742356440000,36.7071,36.70758,36.70707,36.70708,676.7999877929688],[1742356500000,36.70754,36.70758,36.70706,36.70757,673.2000122070312],[1742356560000,36.7071,36.70757,36.70706,36.70711,681.2999877929688],[1742356620000,36.70757,36.70757,36.70706,36.70708,677.7000122070312],[1742356680000,36.70754,36.70757,36.70706,36.70711,674.0999755859375],[1742356740000,36.70757,36.70935,36.70133,36.70935,307.79998779296875],[1742356800000,36.70935,36.70935,36.70836,36.70857,54.900001525878906],[1742356860000,36.70857,36.70959,36.70139,36.70959,94.5],[1742356920000,36.70959,36.71011,36.70812,36.70812,13.5],[1742356980000,36.70812,36.70812,36.70749,36.7076,8.100000381469727],[1742357040000,36.71307,36.71607,36.70759,36.70973,68.8499984741211],[1742357100000,36.70973,36.70999,36.70796,36.70999,23.399999618530273],[1742357160000,36.70999,36.71002,36.70983,36.70983,9.899999618530273],[1742357220000,36.70933,36.711,36.70578,36.711,16.200000762939453],[1742357280000,36.711,36.71164,36.711,36.71164,11.699999809265137],[1742357340000,36.71164,36.71198,36.71164,36.71198,14.399999618530273],[1742357400000,36.71198,36.71272,36.71175,36.71272,23.399999618530273],[1742357460000,36.71272,36.71272,36.71102,36.7116,57.599998474121094],[1742357520000,36.71273,36.71273,36.70715,36.70941,87.30000305175781],[1742357580000,36.70941,36.70941,36.7055,36.70556,162.89999389648438],[1742357640000,36.70556,36.70556,36.70467,36.70467,116.0999984741211],[1742357700000,36.70467,36.70546,36.7018,36.70542,104.4000015258789],[1742357760000,36.70542,36.70575,36.70268,36.70551,155.6999969482422],[1742357820000,36.70551,36.70575,36.70226,36.70557,108.9000015258789],[1742357880000,36.70557,36.70565,36.70248,36.70348,103.5],[1742357940000,36.70348,36.70371,36.70049,36.70296,40.5],[1742358000000,36.70313,36.70946,36.70254,36.70836,120.5999984741211],[1742358060000,36.70836,36.70989,36.70734,36.70963,191.6999969482422],[1742358120000,36.70963,36.70963,36.70675,36.70746,337.5],[1742358180000,36.70798,36.70838,36.70584,36.70669,724.5],[1742358240000,36.70692,36.70829,36.70574,36.7078,666.9000244140625],[1742358300000,36.70751,36.70828,36.70751,36.70771,565.2000122070312],[1742358360000,36.70795,36.71534,36.70744,36.71294,553.5],[1742358420000,36.71455,36.71533,36.71049,36.71147,33.29999923706055],[1742358480000,36.71124,36.71411,36.71049,36.71049,23.399999618530273],[1742358540000,36.71084,36.71084,36.71049,36.71049,4.5],[1742358600000,36.71049,36.71331,36.71049,36.71049,16.200000762939453],[1742358660000,36.71049,36.71338,36.71049,36.71327,17.549999237060547],[1742358720000,36.71327,36.71327,36.70093,36.70584,42.29999923706055],[1742358780000,36.70584,36.70587,36.70584,36.70587,18],[1742358840000,36.70587,36.7062,36.70452,36.70549,191.6999969482422],[1742358900000,36.70549,36.70583,36.70549,36.70553,202.5],[1742358960000,36.70553,36.70914,36.69932,36.70914,76.5],[1742359020000,36.70914,36.70933,36.70914,36.70933,20.700000762939453],[1742359080000,36.70933,36.70933,36.70731,36.70928,35.099998474121094],[1742359140000,36.70928,36.70941,36.70911,36.70911,20.700000762939453],[1742359200000,36.70911,36.70911,36.70911,36.70911,12.600000381469727],[1742359260000,36.70911,36.70911,36.70911,36.70911,10.800000190734863],[1742359320000,36.70911,36.70944,36.70886,36.70934,18],[1742359380000,36.70934,36.70934,36.70912,36.70912,11.699999809265137],[1742359440000,36.70912,36.70937,36.70912,36.70916,8.100000381469727],[1742359500000,36.70916,36.71258,36.70749,36.70844,27],[1742359560000,36.70844,36.70844,36.70711,36.70835,21.600000381469727],[1742359620000,36.70835,36.70858,36.70813,36.70858,18.899999618530273],[1742359680000,36.70858,36.70858,36.70858,36.70858,9.899999618530273],[1742359740000,36.70858,36.7088,36.70837,36.7088,2.700000047683716],[1742359800000,36.70828,36.70872,36.70804,36.70872,16.200000762939453],[1742359860000,36.70872,36.70872,36.70872,36.70872,12.600000381469727],[1742359920000,36.70872,36.70872,36.70756,36.70785,16.200000762939453],[1742359980000,36.70785,36.70785,36.70785,36.70785,17.100000381469727],[1742360040000,36.70785,36.70982,36.70785,36.70982,18.899999618530273],[1742360100000,36.70982,36.71833,36.70712,36.71699,62.099998474121094],[1742360160000,36.71699,36.71996,36.71699,36.71699,101.69999694824219],[1742360220000,36.71756,36.72399,36.71699,36.72379,71.0999984741211],[1742360280000,36.724,36.73674,36.72223,36.72289,110.69999694824219],[1742360340000,36.72321,36.72848,36.7232,36.72497,77.4000015258789],[1742360400000,36.72337,36.72358,36.72337,36.72355,16.200000762939453],[1742360460000,36.72356,36.72383,36.72352,36.72382,24.299999237060547],[1742360520000,36.72378,36.72382,36.72338,36.72353,42.29999923706055],[1742360580000,36.72353,36.7243,36.7235,36.72383,45],[1742360640000,36.7238,36.72936,36.7238,36.72614,90.9000015258789],[1742360700000,36.72615,36.72663,36.72576,36.72608,54.900001525878906],[1742360760000,36.72608,36.73314,36.72232,36.72351,165.60000610351562],[1742360820000,36.72343,36.72669,36.72117,36.72117,45.900001525878906],[1742360880000,36.72663,36.72724,36.72496,36.72509,38.70000076293945],[1742360940000,36.72533,36.72603,36.72317,36.72526,60.29999923706055],[1742361000000,36.72526,36.727,36.7213,36.72407,90.9000015258789],[1742361060000,36.72407,36.72664,36.72238,36.72523,91.80000305175781],[1742361120000,36.72525,36.72674,36.72168,36.72284,85.05000305175781],[1742361180000,36.7228,36.72363,36.71799,36.72256,119.25],[1742361240000,36.72256,36.72584,36.72199,36.72553,174.14999389648438],[1742361300000,36.72555,36.72872,36.72082,36.72269,108.44999694824219],[1742361360000,36.72272,36.72747,36.72049,36.72735,126.9000015258789],[1742361420000,36.72739,36.72739,36.72099,36.72299,136.8000030517578],[1742361480000,36.72223,36.72599,36.72223,36.72399,36.45000076293945],[1742361540000,36.72436,36.7344,36.72293,36.72599,54],[1742361600000,36.72574,36.74361,36.72243,36.72699,190.8000030517578],[1742361660000,36.72679,36.73692,36.72679,36.73199,119.25],[1742361720000,36.73199,36.73463,36.72599,36.72625,113.8499984741211],[1742361780000,36.72773,36.72848,36.72599,36.72599,146.6999969482422],[1742361840000,36.72599,36.72761,36.72061,36.72285,148.5],[1742361900000,36.72221,36.74792,36.72218,36.73199,131.39999389648438],[1742361960000,36.73199,36.7405,36.73199,36.7356,141.3000030517578],[1742362020000,36.73767,36.73884,36.71799,36.72168,139.9499969482422],[1742362080000,36.72168,36.74533,36.71799,36.72899,147.60000610351562],[1742362140000,36.72899,36.73961,36.72899,36.72899,90],[1742362200000,36.72899,36.74254,36.72899,36.72899,106.19999694824219],[1742362260000,36.72899,36.75064,36.7271,36.73199,126.44999694824219],[1742362320000,36.73199,36.74652,36.73199,36.73345,184.9499969482422],[1742362380000,36.73345,36.75009,36.73199,36.73719,111.5999984741211],[1742362440000,36.73699,36.74182,36.73199,36.73199,62.099998474121094],[1742362500000,36.73199,36.74615,36.73199,36.74074,158.39999389648438],[1742362560000,36.73712,36.74614,36.73399,36.7405,192.60000610351562],[1742362620000,36.74115,36.74225,36.73199,36.73199,93.5999984741211],[1742362680000,36.73199,36.73442,36.73199,36.73199,52.20000076293945],[1742362740000,36.73335,36.74596,36.73199,36.7364,192.60000610351562],[1742362800000,36.7364,36.73796,36.73199,36.73199,100.80000305175781],[1742362860000,36.73199,36.74758,36.73199,36.74496,39.599998474121094],[1742362980000,36.73199,36.73289,36.72699,36.73199,35.099998474121094],[1742363040000,36.73199,36.74068,36.72644,36.73867,65.69999694824219],[1742363100000,36.73919,36.75224,36.73449,36.73449,61.20000076293945],[1742363220000,36.73552,36.73964,36.73449,36.73449,33.29999923706055],[1742363280000,36.73449,36.73469,36.73449,36.73449,9.899999618530273],[1742363340000,36.73449,36.73449,36.73325,36.73325,4.5],[1742363520000,36.74716,36.75435,36.74716,36.74739,8.100000381469727],[1742363580000,36.74565,36.75725,36.73699,36.73858,29.700000762939453],[1742363640000,36.757,36.75782,36.73699,36.75174,27.899999618530273],[1742363700000,36.75883,36.75883,36.73699,36.74202,69.30000305175781],[1742363760000,36.74204,36.74359,36.73699,36.74076,153.89999389648438],[1742363820000,36.7405,36.74342,36.74032,36.74188,171.89999389648438],[1742363880000,36.74219,36.76474,36.74195,36.76474,36],[1742364000000,36.74699,36.75232,36.74699,36.74699,28.799999237060547],[1742364060000,36.75368,36.75606,36.74699,36.75058,60.29999923706055],[1742364120000,36.74699,36.74748,36.74699,36.74699,9.899999618530273],[1742364180000,36.74699,36.77417,36.74699,36.76743,57.150001525878906],[1742364240000,36.76089,36.76703,36.74699,36.75159,63.900001525878906],[1742364300000,36.75861,36.76414,36.74699,36.76414,140.39999389648438],[1742364360000,36.76648,36.76648,36.74699,36.75898,168.75],[1742364420000,36.75842,36.75866,36.75439,36.75699,18.450000762939453],[1742364480000,36.75699,36.75877,36.75449,36.75449,72.9000015258789],[1742364540000,36.75449,36.75575,36.75449,36.75449,114.30000305175781],[1742364600000,36.75449,36.75659,36.75449,36.75449,403.20001220703125],[1742364660000,36.75449,36.75449,36.75449,36.75449,11.699999809265137],[1742364720000,36.75449,36.75659,36.75349,36.75555,61.650001525878906],[1742364780000,36.75555,36.76143,36.75449,36.76143,18.899999618530273],[1742364840000,36.76143,36.76143,36.75449,36.75449,18],[1742364900000,36.75699,36.75699,36.75449,36.75549,51.75],[1742364960000,36.75449,36.76549,36.75449,36.75699,84.1500015258789],[1742365020000,36.75699,36.75699,36.75699,36.75699,18.899999618530273],[1742365080000,36.75699,36.75799,36.75699,36.75699,70.6500015258789],[1742365140000,36.75699,36.75899,36.74732,36.75899,107.55000305175781],[1742365200000,36.75899,36.75899,36.74699,36.74699,26.100000381469727],[1742365260000,36.74699,36.75395,36.74699,36.75395,36.900001525878906],[1742365320000,36.75374,36.75381,36.75192,36.75197,15.300000190734863],[1742365380000,36.75219,36.75315,36.74726,36.75293,21.600000381469727],[1742365440000,36.75293,36.75413,36.7506,36.75217,22.5],[1742365500000,36.75113,36.76249,36.74773,36.75284,45],[1742365560000,36.75486,36.75861,36.75188,36.75273,49.5],[1742365620000,36.75273,36.75649,36.74699,36.75016,101.25],[1742365680000,36.74915,36.75599,36.74724,36.7475,97.19999694824219],[1742365740000,36.74753,36.74922,36.74699,36.74902,49.5],[1742365800000,36.74902,36.75277,36.74711,36.74849,98.45999908447266],[1742365860000,36.74849,36.75998,36.74699,36.74699,262.32000732421875],[1742365920000,36.74699,36.75622,36.74699,36.75622,236.00999450683594],[1742365980000,36.75622,36.75882,36.75121,36.75473,154.35000610351562],[1742366040000,36.75499,36.75541,36.75084,36.75108,93.5999984741211],[1742366100000,36.7514,36.78453,36.7514,36.78453,40.04999923706055],[1742366160000,36.76099,36.76286,36.76099,36.76278,23.399999618530273],[1742366280000,36.78138,36.7833,36.76269,36.76604,192.17999267578125],[1742366340000,36.76362,36.79819,36.76199,36.77108,77.5199966430664],[1742366400000,36.76299,36.80215,36.76199,36.79099,347.07000732421875],[1742366460000,36.79099,36.79865,36.76299,36.79299,241.74000549316406],[1742366520000,36.79299,36.79659,36.79299,36.79299,10.800000190734863],[1742366580000,36.79299,36.79699,36.79288,36.79611,277.6499938964844],[1742366640000,36.7962,36.81164,36.79299,36.79332,500.3999938964844],[1742366700000,36.79299,36.80888,36.79299,36.80092,305.54998779296875],[1742366760000,36.79797,36.80902,36.78439,36.79757,445.04998779296875],[1742366820000,36.79759,36.80393,36.79699,36.79843,353.70001220703125],[1742366880000,36.79699,36.81041,36.79699,36.80457,370.3500061035156],[1742366940000,36.80477,36.83561,36.79699,36.82699,341.54998779296875],[1742367000000,36.82699,36.83699,36.82699,36.83699,353.70001220703125],[1742367060000,36.83699,36.83699,36.80699,36.81699,423.8999938964844],[1742367120000,36.81699,36.82711,36.80699,36.82529,289.79998779296875],[1742367180000,36.8268,36.8268,36.80199,36.80619,219.60000610351562],[1742367240000,36.80606,36.82897,36.80199,36.82368,318.6000061035156],[1742367300000,36.82368,36.83323,36.80396,36.81047,139.0500030517578],[1742367360000,36.81061,36.83699,36.80836,36.83699,132.3000030517578],[1742367420000,36.83699,36.84927,36.82699,36.84927,198],[1742367480000,36.84699,36.84699,36.83699,36.84685,135.89999389648438],[1742367540000,36.84699,36.85653,36.83949,36.84795,114.56999969482422],[1742367600000,36.84795,36.85767,36.84795,36.85699,99.18000030517578],[1742367660000,36.8529,36.87807,36.8529,36.86464,272.25],[1742367720000,36.86435,36.90956,36.86091,36.88092,274.95001220703125],[1742367780000,36.87982,36.88719,36.86818,36.87288,505.79998779296875],[1742367840000,36.87267,36.87819,36.85699,36.85699,440.54998779296875],[1742367900000,36.86574,36.88669,36.79799,36.86521,368.1000061035156],[1742367960000,36.86599,36.87635,36.86199,36.86879,287.1000061035156],[1742368020000,36.87132,36.90501,36.86894,36.90107,576.4500122070312],[1742368080000,36.90107,36.91903,36.89699,36.90315,249.75],[1742368140000,36.90361,36.93194,36.90001,36.9289,124.19999694824219],[1742368200000,36.93365,36.98199,36.86199,36.92262,259.20001220703125],[1742368260000,36.92275,37.0494,36.92275,37.04699,112.05000305175781],[1742368320000,37.24699,37.31749,37.03326,37.07199,47.70000076293945],[1742368380000,37.09699,37.12161,37.05699,37.10699,166.5],[1742368440000,37.10399,37.14265,37.06817,37.11999,109.19000244140625],[1742368500000,37.12699,37.14272,37.11699,37.1322,157.9499969482422],[1742368560000,37.13353,37.21164,37.12699,37.14411,93.1500015258789],[1742368620000,37.14653,37.20759,37.1391,37.16664,90.9000015258789],[1742368680000,37.18699,37.24034,37.17903,37.20479,185.39999389648438],[1742368740000,37.20683,37.25699,37.19699,37.20584,69.75],[1742368800000,37.20584,37.34699,36.94399,36.94499,122.8499984741211],[1742368860000,37.24699,37.29699,37.24699,37.29699,49.95000076293945],[1742368920000,37.29699,37.37022,37.27143,37.28891,62.54999923706055],[1742368980000,37.28894,37.31129,37.28007,37.28241,132.3000030517578],[1742369040000,37.28399,37.35399,37.27399,37.30399,183.14999389648438],[1742369100000,37.29699,37.3234,37.27315,37.29299,424.3500061035156],[1742369160000,37.2929,37.41129,37.28999,37.41129,335.70001220703125],[1742369220000,37.41131,37.51718,37.38722,37.4768,299.70001220703125],[1742369280000,37.48424,37.56275,37.46444,37.5516,126.9000015258789],[1742369340000,37.55181,37.83541,37.54295,37.77449,201.60000610351562],[1742369460000,38.25599,38.46449,38.13999,38.46449,6.300000190734863],[1742369520000,38.25899,38.42619,38.15399,38.19699,21.600000381469727],[1742369580000,38.46346,38.75531,38.46132,38.63557,51.41999816894531],[1742369640000,38.62199,38.77182,38.5808,38.77182,126.56999969482422],[1742369700000,38.89699,39.17912,38.89399,39.17912,38.70000076293945],[1742369760000,39.18148,39.30349,39.17515,39.29699,51.29999923706055],[1742369820000,39.96649,40.10535,39.95706,40.10334,58.5],[1742369880000,40.05879,40.48599,40.05879,40.48599,77.8499984741211],[1742370000000,40.99399,40.99399,40.99399,40.99399,1.7999999523162842],[1742370060000,41.00947,41.02153,40.97349,40.99399,37.79999923706055],[1742370180000,40.96661,41.0184,40.96661,41.00383,10.800000190734863],[1742370240000,40.962,40.96627,40.64399,40.6532,41.400001525878906],[1742370300000,40.60757,40.60757,40.59399,40.59399,4.5],[1742370360000,40.49399,40.60071,40.49399,40.49399,12.869999885559082],[1742370420000,39.74699,39.74699,39.71932,39.73909,7.679999828338623],[1742370480000,39.48763,39.48763,39.04287,39.04287,1.7999999523162842],[1742370540000,38.59699,38.5982,38.59699,38.5982,5.400000095367432],[1742370600000,38.63197,38.91633,38.63197,38.91633,9.899999618530273],[1742370660000,38.96413,39.09699,38.96413,39.08512,18],[1742370720000,39.08101,39.17082,39.08101,39.14699,61.20000076293945],[1742370780000,39.13899,39.30249,39.11984,39.29267,13.5],[1742370840000,38.94199,38.94199,38.92213,38.92213,4.5],[1742370900000,39.09699,39.09699,38.99699,39.00158,5.309999942779541],[1742370960000,39.00656,39.00656,38.86299,38.99699,16.020000457763672],[1742371020000,38.99699,38.99699,38.9475,38.98899,14.399999618530273],[1742371080000,38.93411,39.01631,38.85999,38.99699,64.80000305175781],[1742371140000,39.00457,39.09699,38.98215,39.09699,75.5999984741211],[1742371200000,39.14699,39.17823,39.14699,39.17823,9],[1742371260000,38.95143,38.99399,38.89699,38.89699,9.899999618530273],[1742371320000,38.89699,39.0013,38.89699,38.89699,24.299999237060547],[1742371380000,38.94699,38.94699,38.94699,38.94699,0.8999999761581421],[1742371440000,38.94911,38.95253,38.89699,38.89699,7.199999809265137],[1742371500000,39.05799,39.05799,39.05799,39.05799,1.7999999523162842],[1742371620000,38.86956,38.96354,38.8677,38.91931,14.850000381469727],[1742371680000,38.9372,38.99707,38.8061,38.84699,44.099998474121094],[1742371740000,38.84699,38.91934,38.8384,38.8384,61.20000076293945],[1742371800000,38.81049,38.92872,38.81049,38.8992,26.100000381469727],[1742371920000,38.69197,38.69197,38.69197,38.69197,0.8999999761581421],[1742371980000,38.67699,38.84053,38.67699,38.75895,30.600000381469727],[1742372220000,38.6099,38.61506,38.5642,38.5642,5.849999904632568],[1742372280000,38.5087,38.52251,38.34786,38.36553,31.5],[1742372340000,38.34312,38.50466,38.33591,38.49199,24.479999542236328],[1742372400000,38.49199,38.5558,38.47564,38.54699,15.479999542236328],[1742372460000,38.54926,38.63408,38.54699,38.61005,146.6999969482422],[1742372520000,38.6084,38.69426,38.59699,38.60699,133.64999389648438],[1742372580000,38.60699,38.70691,38.59699,38.62424,211.5],[1742372640000,38.62505,38.75049,38.60403,38.7326,252.4499969482422],[1742372700000,38.74389,38.74616,38.69399,38.74399,72.44999694824219],[1742372760000,38.74877,38.75196,38.69399,38.69399,77.8499984741211],[1742372820000,38.69399,38.74149,38.69399,38.69656,88.19999694824219],[1742372880000,38.69399,38.69399,38.6089,38.64995,7.650000095367432],[1742372940000,38.69399,38.7053,38.6109,38.6426,6.75],[1742373000000,38.6078,38.7614,38.6067,38.74399,38.70000076293945],[1742373060000,38.74399,38.80356,38.74399,38.7706,37.349998474121094],[1742373120000,38.7706,38.82139,38.7526,38.82134,132.3000030517578],[1742373180000,38.82134,38.96176,38.80401,38.90936,257.3999938964844],[1742373240000,38.92931,38.99373,38.89699,38.90717,109.80000305175781],[1742373300000,38.94399,38.98699,38.9439,38.96804,220.5],[1742373360000,38.96771,38.989,38.95319,38.95873,196.1300048828125],[1742373420000,38.9568,39.03849,38.9538,38.98935,106.6500015258789],[1742373480000,38.99359,39.01699,38.95191,39.01699,126.9000015258789],[1742373540000,39.01699,39.06003,38.9389,38.94971,15.300000190734863],[1742373600000,38.99399,39.05445,38.99399,39.004,69.30000305175781],[1742373660000,39.004,39.08464,39.0013,39.0657,99.44999694824219],[1742373720000,39.0137,39.13594,38.99899,39.0032,63],[1742373780000,39.03297,39.12106,38.9972,39.11242,63.45000076293945],[1742373840000,39.11212,39.14477,39.102,39.11177,144.4499969482422],[1742373900000,39.10957,39.10957,39.10628,39.10628,8.100000381469727],[1742373960000,39.19699,39.19699,39.19271,39.19699,13.5],[1742374080000,39.14699,39.39699,39.14399,39.14699,41.849998474121094],[1742374140000,39.14799,39.19699,39.1451,39.19699,15.300000190734863],[1742374200000,39.19699,39.23699,39.19699,39.23699,26.549999237060547],[1742374260000,39.23336,39.35399,39.17699,39.20199,84.5999984741211],[1742374320000,39.1056,39.1056,39.04699,39.06699,5.400000095367432],[1742374380000,39.04699,39.28255,39.04699,39.06644,29.25],[1742374440000,39.06784,39.14399,39.04699,39.1111,58.95000076293945],[1742374500000,39.1113,39.24899,39.09699,39.21976,46.88999938964844],[1742374560000,39.24389,39.24389,39.05699,39.0707,91.9800033569336],[1742374620000,39.06521,39.20769,39.05116,39.14699,83.25],[1742374680000,39.14934,39.21862,39.04896,39.15699,148.67999267578125],[1742374740000,39.17125,39.21896,39.07854,39.14699,38.25],[1742374800000,39.07854,39.25087,39.07854,39.15785,74.69999694824219],[1742374860000,39.15722,39.16252,38.8696,38.8696,21.329999923706055],[1742374920000,38.8734,39.0108,38.74699,38.74699,23.850000381469727],[1742374980000,38.74699,39.0283,38.74699,39.0272,55.349998474121094],[1742375040000,39.0269,39.0269,38.74699,38.89699,22.049999237060547],[1742375100000,38.89866,39.16439,38.89866,39.16439,39.599998474121094],[1742375160000,39.1618,39.16881,39.0748,39.096,10.350000381469727],[1742375220000,39.0961,39.1026,39.09199,39.09901,13.949999809265137],[1742375280000,39.10126,39.19699,39.09699,39.1052,32.400001525878906],[1742375340000,39.1052,39.2605,39.09699,39.17699,94.94999694824219],[1742375400000,39.17699,39.17949,39.09699,39.09699,51.75],[1742375460000,39.09699,39.09699,38.9482,38.9482,13.050000190734863],[1742375520000,38.9482,38.99699,38.7789,38.9207,32.400001525878906],[1742375580000,38.9109,38.98401,38.9105,38.97699,32.400001525878906],[1742375640000,38.97981,39.00797,38.955,38.99699,69.75],[1742375700000,39.003,39.02429,38.99699,39.02429,35.099998474121094],[1742375760000,39.02419,39.02444,38.9519,38.96513,18],[1742375820000,38.96513,38.97254,38.9051,38.9051,195.75],[1742375880000,38.9051,38.9051,38.7703,38.8689,13.949999809265137],[1742375940000,38.8685,38.9037,38.8568,38.8569,10.350000381469727],[1742376000000,38.8586,38.8607,38.8496,38.8497,6.75],[1742376060000,38.8498,38.8531,38.8498,38.8531,6.75],[1742376120000,38.8531,38.85464,38.74699,38.79699,36],[1742376180000,38.80284,38.80799,38.74699,38.7577,82.80000305175781],[1742376240000,38.75763,38.76002,38.7066,38.7066,36],[1742376300000,38.7066,38.72527,38.69699,38.69732,47.25],[1742376360000,38.69699,38.7691,38.69699,38.766,36.900001525878906],[1742376420000,38.7654,38.8074,38.7654,38.8042,31.950000762939453],[1742376480000,38.80508,38.86606,38.8005,38.81199,49.95000076293945],[1742376540000,38.81202,38.81202,38.75319,38.75559,42.75],[1742376600000,38.7569,38.80348,38.75324,38.77068,95.4000015258789],[1742376660000,38.77069,38.77669,38.61708,38.6715,103.05000305175781],[1742376720000,38.6715,38.7223,38.66271,38.6849,68.4000015258789],[1742376780000,38.6707,38.74128,38.64699,38.67949,126.9000015258789],[1742376840000,38.67962,38.70699,38.64699,38.66751,65.25],[1742376900000,38.71699,38.74699,38.60896,38.62276,57.150001525878906],[1742376960000,38.62276,38.62276,38.6149,38.6149,18],[1742377020000,38.61575,38.69207,38.54511,38.59036,94.94999694824219],[1742377080000,38.54118,38.69109,38.49699,38.64454,108.44999694824219],[1742377140000,38.63569,38.70137,38.63569,38.65506,12.600000381469727],[1742377200000,38.64399,38.68521,38.64399,38.67868,18.899999618530273],[1742377260000,38.67868,38.68521,38.67491,38.67491,18.899999618530273],[1742377320000,38.67491,38.69487,38.659,38.69487,30.600000381469727],[1742377380000,38.69487,38.71323,38.6855,38.69158,19.350000381469727],[1742377440000,38.70389,38.7266,38.6785,38.72659,24.75],[1742377500000,38.7258,38.9065,38.72294,38.78841,44.099998474121094],[1742377560000,38.78886,38.82284,38.7861,38.82284,35.099998474121094],[1742377620000,38.82258,38.9958,38.79348,38.83745,58.5],[1742377680000,38.84795,38.95449,38.80891,38.8117,76.05000305175781],[1742377740000,38.8307,38.87109,38.8307,38.85293,70.19999694824219],[1742377800000,38.83998,38.85297,38.83998,38.85297,13.5],[1742377860000,38.85301,39.0138,38.85293,39.01289,131.39999389648438],[1742377920000,39.01392,39.01392,38.98449,38.98449,9.899999618530273],[1742377980000,38.98449,38.98449,38.7343,38.7466,13.050000190734863],[1742378040000,38.7468,38.92631,38.70699,38.7375,35.54999923706055],[1742378100000,38.7376,38.82504,38.7376,38.82504,4.949999809265137],[1742378160000,38.8232,39.06114,38.8232,39.05833,12.600000381469727],[1742378220000,39.05699,39.1047,38.8288,38.96243,42.75],[1742378280000,38.96597,39.07969,38.96597,39.07969,30.600000381469727],[1742378340000,39.0602,39.14699,38.9642,38.99699,93.23999786376953],[1742378400000,38.99399,39.0212,38.99399,38.9984,12.600000381469727],[1742378460000,39.0117,39.19699,38.99699,39.0815,30.600000381469727],[1742378520000,39.0805,39.14699,39.06,39.0602,15.75],[1742378580000,39.0604,39.09699,39.0604,39.09699,12.600000381469727],[1742378640000,39.1069,39.1069,39.1063,39.1064,3.1500000953674316],[1742378700000,39.10645,39.14699,39.1035,39.14699,35.099998474121094],[1742378760000,39.14216,39.14216,39.04699,39.04699,101.25],[1742378820000,39.04699,39.04699,38.9828,39.04699,38.25],[1742378880000,39.04399,39.04399,38.99699,39.02675,15.75],[1742378940000,39.04774,39.06888,38.70699,38.70699,84.1500015258789],[1742379000000,38.70699,38.8642,38.70699,38.8642,14.850000381469727],[1742379060000,38.8642,38.9162,38.862,38.9162,15.75],[1742379120000,38.92495,38.93245,38.7666,38.7679,92.25],[1742379180000,38.84699,38.87103,38.7653,38.768,149.39999389648438],[1742379240000,38.7653,38.81618,38.7653,38.81618,55.79999923706055],[1742379300000,38.8463,38.95399,38.8057,38.84163,73.80000305175781],[1742379360000,38.84413,38.92124,38.8217,38.8715,77.8499984741211],[1742379420000,38.87092,38.89413,38.85956,38.86499,58.5],[1742379480000,38.88267,38.88468,38.84387,38.85663,279.45001220703125],[1742379540000,38.86767,38.87543,38.85013,38.85937,31.5],[1742379600000,38.86277,38.86917,38.8253,38.846,187.64999389648438],[1742379660000,38.84699,38.89834,38.80326,38.84699,44.099998474121094],[1742379720000,38.84956,38.8524,38.77699,38.77699,20.25],[1742379780000,38.78699,38.78699,38.54699,38.59138,26.100000381469727],[1742379840000,38.56638,38.6575,38.49699,38.5021,37.79999923706055],[1742379900000,38.516,38.61613,38.4986,38.51562,49.5],[1742379960000,38.54399,38.566,38.50646,38.53887,50.849998474121094],[1742380020000,38.5279,38.59751,38.5279,38.57037,31.950000762939453],[1742380080000,38.57223,38.64699,38.56838,38.62152,43.650001525878906],[1742380140000,38.61838,38.74699,38.58252,38.6695,111.5999984741211],[1742380200000,38.639,38.73133,38.6384,38.6549,64.80000305175781],[1742380260000,38.6547,38.70657,38.6539,38.70493,52.20000076293945],[1742380320000,38.70493,38.71827,38.64699,38.65321,95.8499984741211],[1742380380000,38.66321,38.68096,38.61699,38.61699,107.0999984741211],[1742380440000,38.61699,38.632,38.61699,38.632,23.850000381469727],[1742380500000,38.632,38.66629,38.6263,38.66627,42.75],[1742380560000,38.72439,38.72439,38.61179,38.6171,109.3499984741211],[1742380620000,38.6171,38.63348,38.6026,38.61861,65.69999694824219],[1742380680000,38.6187,38.61881,38.49699,38.51347,199.8000030517578],[1742380740000,38.50064,38.51557,38.3805,38.38096,94.73999786376953],[1742380800000,38.38087,38.38089,38.23507,38.23507,104.8499984741211],[1742380860000,38.23504,38.23504,38.04988,38.0961,112.5],[1742380920000,38.0963,38.1038,38.0926,38.1018,39.150001525878906],[1742380980000,38.1018,38.15766,38.08699,38.1019,73.80000305175781],[1742381040000,38.1019,38.256,38.09573,38.20649,142.1999969482422],[1742381100000,38.20649,38.26975,38.20231,38.21592,79.6500015258789],[1742381160000,38.2161,38.29399,38.2161,38.26628,44.54999923706055],[1742381220000,38.26277,38.34025,38.25665,38.3108,100.3499984741211],[1742381280000,38.311,38.50105,38.2913,38.41649,205.64999389648438],[1742381340000,38.433,38.43705,38.41891,38.41891,30.600000381469727],[1742381400000,38.42142,38.43984,38.41699,38.41699,43.20000076293945],[1742381460000,38.41699,38.4318,38.3542,38.3552,34.650001525878906],[1742381520000,38.3542,38.35623,38.28997,38.30871,74.25],[1742381580000,38.3041,38.3165,38.29257,38.29257,81.44999694824219],[1742381640000,38.29177,38.3303,38.28699,38.3272,44.099998474121094],[1742381700000,38.3272,38.35565,38.28699,38.29423,53.54999923706055],[1742381760000,38.29429,38.34699,38.27049,38.34699,18],[1742381820000,38.3233,38.39699,38.2842,38.3233,42.75],[1742381880000,38.31825,38.33508,38.31699,38.3295,18],[1742381940000,38.3303,38.38499,38.30826,38.31501,59.849998474121094],[1742382000000,38.3115,38.31885,38.28431,38.28431,44.54999923706055],[1742382060000,38.29386,38.30787,38.27684,38.3034,63.45000076293945],[1742382120000,38.3025,38.3048,38.2876,38.2983,9],[1742382180000,38.2992,38.31601,38.28982,38.29833,25.649999618530273],[1742382240000,38.30035,38.31237,38.29913,38.30913,99],[1742382300000,38.30899,38.31345,38.30699,38.30794,36],[1742382360000,38.30817,38.31984,38.28678,38.28818,41.400001525878906],[1742382420000,38.28818,38.28834,38.27374,38.28158,139.0500030517578],[1742382480000,38.28112,38.28444,38.25432,38.2571,132.75],[1742382540000,38.2571,38.2571,38.25365,38.25474,34.20000076293945],[1742382600000,38.25583,38.27699,38.25487,38.27699,27.899999618530273],[1742382660000,38.27015,38.27015,38.20565,38.22905,94.5],[1742382720000,38.22985,38.22985,38.20555,38.21043,110.69999694824219],[1742382780000,38.2105,38.25399,38.2001,38.22061,61.20000076293945],[1742382840000,38.21861,38.26179,38.19889,38.21411,52.20000076293945],[1742382900000,38.21417,38.2321,38.21304,38.23005,112.5],[1742382960000,38.23007,38.26417,38.22699,38.24699,95.4000015258789],[1742383020000,38.24434,38.24434,38.20501,38.20521,57.599998474121094],[1742383080000,38.20594,38.20594,38.20179,38.20195,26.100000381469727],[1742383140000,38.20202,38.20218,38.17399,38.17399,154.8000030517578],[1742383200000,38.17399,38.17399,38.12449,38.13428,121.94999694824219],[1742383260000,38.13433,38.13996,38.05543,38.08035,128.25],[1742383320000,38.06749,38.07503,38.05462,38.06364,55.79999923706055],[1742383380000,38.06368,38.15336,38.06368,38.10716,82.80000305175781],[1742383440000,38.10716,38.1409,38.0975,38.12075,206.10000610351562],[1742383500000,38.12425,38.2154,38.0637,38.0637,112.94999694824219],[1742383560000,38.0637,38.07552,38.0637,38.0701,25.200000762939453],[1742383620000,38.0701,38.11111,38.0699,38.09699,41.849998474121094],[1742383680000,38.09707,38.13445,38.09699,38.10583,52.650001525878906],[1742383740000,38.1054,38.10883,38.10029,38.10874,199.8000030517578],[1742383800000,38.10873,38.14455,38.10222,38.11555,157.5],[1742383860000,38.11559,38.13929,38.11184,38.1384,41.400001525878906],[1742383920000,38.1334,38.15011,38.12713,38.14327,41.400001525878906],[1742383980000,38.14327,38.18439,38.13572,38.16246,89.0999984741211],[1742384040000,38.16246,38.16465,38.13339,38.14785,131.85000610351562],[1742384100000,38.14601,38.14729,38.13126,38.13933,99.9000015258789],[1742384160000,38.14199,38.14199,38.13716,38.14199,30.510000228881836],[1742384220000,38.14199,38.14199,38.13699,38.14199,22.5],[1742384280000,38.14199,38.16916,38.12699,38.14199,124.6500015258789],[1742384340000,38.14199,38.14562,38.1273,38.1353,157.0500030517578],[1742384400000,38.1353,38.17247,38.12893,38.1517,76.05000305175781],[1742384460000,38.1517,38.17818,38.13063,38.15483,80.55000305175781],[1742384520000,38.15635,38.15649,38.14975,38.1499,24.299999237060547],[1742384580000,38.1514,38.17811,38.13714,38.17811,79.19999694824219],[1742384640000,38.15924,38.20724,38.15857,38.15857,115.19999694824219],[1742384700000,38.15996,38.1703,38.15996,38.16336,51.29999923706055],[1742384760000,38.1634,38.20178,38.14289,38.14289,109.3499984741211],[1742384820000,38.14289,38.17827,38.14149,38.15234,89.0999984741211],[1742384880000,38.14706,38.18304,38.13727,38.15205,302.3999938964844],[1742384940000,38.15205,38.1523,38.14779,38.15084,234.89999389648438],[1742385000000,38.15083,38.15119,38.13916,38.14848,338.3999938964844],[1742385060000,38.14846,38.14885,38.14019,38.14742,276.29998779296875],[1742385120000,38.14739,38.19699,38.13099,38.1345,374.3999938964844],[1742385180000,38.1345,38.15215,38.13204,38.15215,144.89999389648438],[1742385240000,38.15249,38.16699,38.14992,38.16699,69.30000305175781],[1742385300000,38.16699,38.16882,38.07924,38.09956,111.1500015258789],[1742385360000,38.09956,38.11036,38.07699,38.10303,98.0999984741211],[1742385420000,38.10299,38.10303,38.10141,38.10153,56.70000076293945],[1742385480000,38.10315,38.10808,38.09699,38.09699,33.29999923706055],[1742385540000,38.09699,38.09709,38.04699,38.04699,137.6999969482422],[1742385600000,38.04699,38.05038,38.04699,38.04699,22.5],[1742385660000,38.04699,38.04699,38.01699,38.01699,65.69999694824219],[1742385720000,38.01699,38.01699,37.99799,37.99799,39.599998474121094],[1742385780000,38.00699,38.02726,37.99598,37.99799,92.69999694824219],[1742385840000,37.99958,38.03285,37.99944,38.00123,205.64999389648438],[1742385900000,38.00135,38.02956,37.99974,38.01091,133.1999969482422],[1742385960000,38.00774,38.01045,38.00015,38.00397,369],[1742386020000,38.00399,38.0068,38.00199,38.00323,282.6000061035156],[1742386080000,38.00332,38.05461,37.99775,38.00052,316.6199951171875],[1742386140000,37.99988,38.00068,37.99885,37.99913,164.6999969482422],[1742386200000,37.99912,38.00899,37.99826,38.00322,122.4000015258789],[1742386260000,38.00323,38.00393,38.00323,38.00392,126.9000015258789],[1742386320000,38.00391,38.00402,38.00043,38.00402,227.6999969482422],[1742386380000,38.0038,38.01094,38.0038,38.0038,107.0999984741211],[1742386440000,38.00215,38.00428,37.99952,37.99952,16.200000762939453],[1742386500000,37.99964,38.01699,37.99802,37.99823,75.5999984741211],[1742386560000,37.99814,38.00755,37.99814,38.00755,41.400001525878906],[1742386620000,38.00755,38.00769,38.00102,38.00769,57.599998474121094],[1742386680000,38.00789,38.03787,37.99749,38.00072,90.9000015258789],[1742386740000,37.9994,38.01264,37.99749,38.00059,155.6999969482422],[1742386800000,38.00059,38.00173,37.9661,37.97014,269.1000061035156],[1742386860000,37.96925,38.00053,37.96925,38.00052,226.8000030517578],[1742386920000,38.00052,38.00053,37.98092,37.99699,127.80000305175781],[1742386980000,37.99699,38.02739,37.99699,38.02429,47.70000076293945],[1742387040000,38.01918,38.02228,37.98712,38.00712,139.9499969482422],[1742387100000,38.00712,38.0164,38.00699,38.00716,369.8999938964844],[1742387160000,38.00793,38.01297,38.00216,38.00699,179.10000610351562],[1742387220000,38.00505,38.0134,37.99471,38.01007,142.1999969482422],[1742387280000,38.0112,38.0112,37.99199,37.9958,127.80000305175781],[1742387340000,37.99619,37.99821,37.99199,37.99312,89.63999938964844],[1742387400000,37.99315,37.99315,37.99033,37.99199,35.58000183105469],[1742387460000,37.99199,37.99199,37.99139,37.99139,15.84000015258789],[1742387520000,37.99199,37.99199,37.99199,37.99199,3.240000009536743],[1742387580000,37.99199,37.99199,37.93199,37.93199,174.77999877929688],[1742387640000,37.93249,37.93249,37.89749,37.89749,29.25],[1742387700000,37.8887,37.89749,37.76349,37.76349,189.4499969482422],[1742387760000,37.76349,37.89699,37.76349,37.84749,70.6500015258789],[1742387820000,37.84749,37.85415,37.84549,37.84599,56.70000076293945],[1742387880000,37.84599,37.85749,37.84599,37.84749,29.700000762939453],[1742387940000,37.84749,37.84749,37.84699,37.84749,17.100000381469727],[1742388000000,37.84749,37.88909,37.84699,37.85748,92.69999694824219],[1742388060000,37.86392,37.88703,37.86074,37.86595,187.1999969482422],[1742388120000,37.89793,37.93315,37.8641,37.90699,123.75],[1742388180000,37.90431,37.90912,37.8626,37.89457,135],[1742388240000,37.89483,37.92315,37.8773,37.92315,80.0999984741211],[1742388300000,37.92315,37.9381,37.87666,37.9381,156.60000610351562],[1742388360000,37.93509,37.9689,37.93509,37.9627,61.20000076293945],[1742388420000,37.96787,37.9893,37.94799,37.98523,86.4000015258789],[1742388480000,37.98342,37.98496,37.97699,37.97794,114.30000305175781],[1742388540000,37.97794,37.98348,37.97794,37.98298,43.20000076293945],[1742388600000,37.983,37.983,37.97065,37.9715,163.8000030517578],[1742388660000,37.97174,37.98156,37.97136,37.98156,81],[1742388720000,37.98156,37.99162,37.97967,37.99162,98.0999984741211],[1742388780000,37.99162,37.99416,37.99038,37.99416,92.69999694824219],[1742388840000,37.99416,37.99532,37.97878,37.99065,91.80000305175781],[1742388900000,37.99069,37.99093,37.98937,37.99036,34.20000076293945],[1742388960000,37.99032,37.99421,37.98994,37.99376,41.400001525878906],[1742389020000,37.99364,38.00605,37.98856,38.00117,217.8000030517578],[1742389080000,38.00117,38.00117,37.97348,37.9768,145.8000030517578],[1742389140000,37.97729,37.99142,37.95788,37.98859,207],[1742389200000,37.98699,37.99724,37.98699,37.99509,42.29999923706055],[1742389260000,37.99478,37.99478,37.99069,37.99069,15.300000190734863],[1742389320000,37.98907,37.98907,37.87533,37.96114,85.94999694824219],[1742389380000,37.96027,37.98586,37.95909,37.98099,39.599998474121094],[1742389440000,37.98099,37.99103,37.9783,37.9857,64.80000305175781],[1742389500000,37.98587,37.99065,37.98561,37.98727,17.100000381469727],[1742389560000,37.98921,37.99699,37.98554,37.98584,72],[1742389620000,37.98586,38.00499,37.98516,38.0037,339.29998779296875],[1742389680000,38.00377,38.0038,37.98392,37.98542,102.5999984741211],[1742389740000,37.98504,37.98534,37.98494,37.9853,22.5],[1742389800000,37.98526,37.98917,37.98162,37.98876,84.5999984741211],[1742389860000,37.98864,37.98947,37.98829,37.98857,40.5],[1742389920000,37.98857,37.98857,37.9826,37.98803,77.4000015258789],[1742389980000,37.98803,37.99499,37.98197,37.98275,131.39999389648438],[1742390040000,37.98271,37.98496,37.97409,37.97523,198],[1742390100000,37.97498,37.99117,37.97482,37.98768,180],[1742390160000,37.98803,37.98831,37.98315,37.98435,52.20000076293945],[1742390220000,37.98435,37.98616,37.97262,37.98587,42.29999923706055],[1742390280000,37.98557,37.9913,37.98198,37.98221,108],[1742390340000,37.9824,37.98596,37.97749,37.98445,149.39999389648438],[1742390400000,37.9837,37.98941,37.98348,37.98708,66.5999984741211],[1742390460000,37.98843,37.98917,37.98371,37.98371,25.200000762939453],[1742390520000,37.98396,37.98617,37.98231,37.98548,21.600000381469727],[1742390580000,37.98586,37.98972,37.97547,37.9895,51.29999923706055],[1742390640000,37.98928,37.98937,37.9721,37.97368,412.20001220703125],[1742390700000,37.97368,37.97409,37.96621,37.96695,380.70001220703125],[1742390760000,37.96697,37.97599,37.96249,37.96249,531],[1742390820000,37.9645,37.9691,37.96199,37.96582,200.6999969482422],[1742390880000,37.9658,37.9675,37.95506,37.9619,291.6000061035156],[1742390940000,37.96185,37.97499,37.95665,37.97216,309.6000061035156],[1742391000000,37.97216,37.97216,37.96809,37.96953,250.1999969482422],[1742391060000,37.96953,37.98499,37.96741,37.96824,431.1000061035156],[1742391120000,37.96831,37.98699,37.96784,37.98699,215.10000610351562],[1742391180000,37.98708,37.98913,37.98036,37.98497,52.20000076293945],[1742391240000,37.98497,37.99018,37.98497,37.99018,31.5],[1742391300000,37.98969,37.99393,37.98901,37.99087,24.299999237060547],[1742391360000,37.99048,37.993,37.98919,37.993,13.5],[1742391420000,37.99293,37.99293,37.99171,37.99176,5.400000095367432],[1742391480000,37.99186,37.99433,37.9916,37.99303,10.800000190734863],[1742391540000,37.99283,37.99315,37.99265,37.99271,36],[1742391600000,37.99168,38.00206,37.99072,37.99699,59.400001525878906],[1742391660000,37.99708,37.9975,37.99153,37.99159,38.70000076293945],[1742391720000,37.99181,37.99279,37.99109,37.99256,8.100000381469727],[1742391780000,37.9929,37.99582,37.99255,37.99317,18],[1742391840000,37.99426,37.99969,37.99146,37.99411,34.20000076293945],[1742391900000,37.99305,37.9942,37.98497,37.9942,136.8000030517578],[1742391960000,37.99375,37.9942,37.98874,37.98999,31.5],[1742392020000,37.9903,37.99606,37.9884,37.99509,28.799999237060547],[1742392080000,37.99319,37.99641,37.99212,37.99556,36],[1742392140000,37.99535,37.99535,37.99172,37.9943,72.9000015258789],[1742392200000,37.99439,37.99527,37.99351,37.99381,9.899999618530273],[1742392260000,37.99366,37.99366,37.98971,37.99154,24.299999237060547],[1742392320000,37.99165,37.99194,37.98949,37.9919,36.900001525878906],[1742392380000,37.99216,37.99415,37.98985,37.99011,14.399999618530273],[1742392440000,37.99055,37.99326,37.98999,37.99074,24.299999237060547],[1742392500000,37.98999,37.99193,37.98982,37.99078,16.200000762939453],[1742392560000,37.99094,37.99241,37.98947,37.99023,32.400001525878906],[1742392620000,37.99023,37.99271,37.98574,37.9894,122.4000015258789],[1742392680000,37.98907,37.99375,37.98842,37.99324,58.5],[1742392740000,37.9936,37.99549,37.98449,37.9882,60.29999923706055],[1742392800000,37.98793,37.99121,37.98769,37.99115,69.30000305175781],[1742392860000,37.99046,37.99154,37.98454,37.99126,54.900001525878906],[1742392920000,37.99143,37.99285,37.98449,37.99152,86.4000015258789],[1742392980000,37.9914,37.9914,37.98499,37.98499,135.89999389648438],[1742393040000,37.98499,37.99237,37.98499,37.99026,46.79999923706055],[1742393100000,37.99011,37.99275,37.98854,37.99275,31.5],[1742393160000,37.99108,37.99129,37.98749,37.98883,33.29999923706055],[1742393220000,37.98938,37.9904,37.98449,37.98749,67.5],[1742393280000,37.98749,37.98954,37.9873,37.98918,66.5999984741211],[1742393340000,37.98815,37.99113,37.98626,37.9899,29.700000762939453],[1742393400000,37.99014,37.99698,37.99014,37.99499,45],[1742393460000,37.99382,37.99499,37.98794,37.98951,88.19999694824219],[1742393520000,37.99085,37.99242,37.99002,37.99242,13.5],[1742393580000,37.9927,37.99314,37.99068,37.99237,10.800000190734863],[1742393640000,37.99358,38.00344,37.99358,37.99967,35.099998474121094],[1742393700000,37.99962,38.00994,37.9978,38.00931,194.39999389648438],[1742393760000,38.00931,38.02949,38.00619,38.01869,411.75],[1742393820000,38.01956,38.03153,38.01009,38.03149,569.7000122070312],[1742393880000,38.03151,38.04085,38.01488,38.04056,436.5],[1742393940000,38.04073,38.04147,38.01699,38.0234,319.04998779296875],[1742394000000,38.02363,38.03075,38.00699,38.02071,581.4000244140625],[1742394060000,38.02071,38.02447,38.00149,38.01058,620.5499877929688],[1742394120000,38.01386,38.0215,38.00482,38.00904,1090.800048828125],[1742394180000,38.00913,38.01873,38.00149,38.00998,665.0999755859375],[1742394240000,38.01011,38.0125,38.00384,38.00974,275.3999938964844],[1742394300000,38.00968,38.01281,38.00913,38.01277,201.60000610351562],[1742394360000,38.01246,38.01738,38.0092,38.01652,362.70001220703125],[1742394420000,38.01613,38.02483,38.01269,38.02269,515.25],[1742394480000,38.02105,38.02695,38.00622,38.00878,226.35000610351562],[1742394540000,38.00841,38.02401,38.00841,38.02238,321.29998779296875],[1742394600000,38.02355,38.02359,38.01383,38.01536,477],[1742394660000,38.01536,38.01736,38.00545,38.01246,367.20001220703125],[1742394720000,38.01381,38.02099,38.00141,38.01742,721.3499755859375],[1742394780000,38.01775,38.01952,37.9846,37.99199,571.9500122070312],[1742394840000,37.992,37.99214,37.98819,37.9892,66.5999984741211],[1742394900000,37.98924,37.99467,37.98858,37.99453,45],[1742394960000,37.99389,38.00386,37.98778,38.00352,151.1999969482422],[1742395020000,38.00353,38.00562,37.98702,37.98864,144],[1742395080000,37.98869,37.99695,37.98756,37.99681,83.69999694824219],[1742395140000,37.99728,37.99775,37.99345,37.99557,100.80000305175781],[1742395200000,37.99523,37.99766,37.99188,37.99646,63],[1742395260000,37.99626,38.00351,37.98599,37.99935,162.89999389648438],[1742395320000,37.99935,38.00135,37.99865,38.00078,124.19999694824219],[1742395380000,37.9985,38.00159,37.99823,37.99945,36],[1742395440000,37.99946,38.0164,37.99946,38.00242,271.3500061035156],[1742395500000,38.00242,38.0198,38.00242,38.01296,454.5],[1742395560000,38.01237,38.0169,38.00782,38.00908,764.0999755859375],[1742395620000,38.00908,38.01097,38.0087,38.00981,1139.4000244140625],[1742395680000,38.01022,38.02839,38.00934,38.02296,1000.7999877929688],[1742395740000,38.02296,38.02992,38.01199,38.02749,744.2999877929688],[1742395800000,38.02966,38.04281,38.01723,38.02257,369.8999938964844],[1742395860000,38.02257,38.02873,38.01699,38.02426,314.1000061035156],[1742395920000,38.02401,38.02493,38.01199,38.0121,167.39999389648438],[1742395980000,38.0121,38.01469,38.0121,38.01461,116.0999984741211],[1742396040000,38.01462,38.01528,38.01116,38.012,274.5],[1742396100000,38.01335,38.01419,38.00386,38.00595,607.5],[1742396160000,38.00595,38.00885,37.99699,37.99927,324.8999938964844],[1742396220000,37.99826,37.99828,37.98212,37.98212,81],[1742396280000,37.98212,37.98226,37.97299,37.97299,102.5999984741211],[1742396340000,37.97299,37.97456,37.88088,37.89699,94.94999694824219],[1742396400000,37.89699,37.90451,37.88993,37.89749,125.0999984741211],[1742396460000,37.89696,37.90749,37.85885,37.86801,235.35000610351562],[1742396520000,37.86801,37.86801,37.84699,37.8508,36],[1742396580000,37.8508,37.85441,37.8508,37.8519,45],[1742396640000,37.8519,37.8519,37.84749,37.8499,22.5],[1742396700000,37.8499,37.8507,37.8477,37.8477,14.399999618530273],[1742396760000,37.8477,37.89417,37.8476,37.8524,28.350000381469727],[1742396820000,37.8524,37.85604,37.8518,37.852,29.700000762939453],[1742396880000,37.852,37.88215,37.852,37.87995,76.5],[1742396940000,37.87999,37.89118,37.87999,37.88924,212.39999389648438],[1742397000000,37.88924,37.89749,37.87182,37.87707,230.39999389648438],[1742397060000,37.87707,37.88349,37.8763,37.8783,277.20001220703125],[1742397120000,37.8783,37.8791,37.8783,37.8791,9],[1742397180000,37.8789,37.88538,37.8783,37.88518,12.600000381469727],[1742397240000,37.88516,37.90506,37.88422,37.90506,18],[1742397300000,37.9051,37.90668,37.88168,37.89033,51.75],[1742397360000,37.89027,37.89114,37.88016,37.88995,141.75],[1742397420000,37.88999,37.91096,37.88998,37.91096,43.20000076293945],[1742397480000,37.91096,37.91107,37.90646,37.90672,45.900001525878906],[1742397540000,37.90671,37.92399,37.8788,37.90749,130.5],[1742397600000,37.90749,37.94192,37.90749,37.93152,242.5500030517578],[1742397660000,37.93152,37.94034,37.90749,37.90749,124.19999694824219],[1742397720000,37.90749,37.91851,37.90749,37.91714,79.6500015258789],[1742397780000,37.91714,37.91804,37.91068,37.9138,34.20000076293945],[1742397840000,37.9138,37.9138,37.912,37.9123,41.400001525878906],[1742397900000,37.9123,37.9143,37.9093,37.9135,57.599998474121094],[1742397960000,37.9135,37.9143,37.9113,37.9134,54],[1742398020000,37.9134,37.9134,37.90749,37.90749,33.29999923706055],[1742398080000,37.90749,37.90749,37.87297,37.87302,132.75],[1742398140000,37.87302,37.87733,37.87302,37.8764,172.8000030517578],[1742398200000,37.87535,37.87611,37.87309,37.87309,181.8000030517578],[1742398260000,37.8731,37.875,37.87255,37.875,276.29998779296875],[1742398320000,37.875,37.8759,37.87249,37.8746,103.94999694824219],[1742398380000,37.8744,37.87802,37.8725,37.8725,59.400001525878906],[1742398440000,37.87249,37.8734,37.87249,37.8727,18.899999618530273],[1742398500000,37.8739,37.9019,37.87249,37.8764,48.150001525878906],[1742398560000,37.8764,37.8765,37.8763,37.8763,2.700000047683716],[1742398620000,37.8764,37.8776,37.8763,37.8775,4.050000190734863],[1742398680000,37.8775,37.95084,37.87268,37.87268,61.20000076293945],[1742398740000,37.87268,37.89753,37.87249,37.87249,16.200000762939453],[1742398800000,37.87249,37.9523,37.87249,37.87249,68.4000015258789],[1742398860000,37.87249,37.89211,37.86802,37.87552,33.75],[1742398920000,37.87567,37.87567,37.82,37.82,37.349998474121094],[1742398980000,37.82,37.84801,37.81049,37.81049,75.5999984741211],[1742399040000,37.81049,37.81049,37.80915,37.81049,15.300000190734863],[1742399100000,37.81049,37.82749,37.81049,37.82749,12.600000381469727],[1742399160000,37.8243,37.8243,37.77199,37.77199,25.200000762939453],[1742399220000,37.77199,37.7723,37.74699,37.74699,67.05000305175781],[1742399280000,37.74699,37.80849,37.74699,37.80849,29.25],[1742399340000,37.80849,37.81414,37.80849,37.81199,54.900001525878906],[1742399400000,37.81199,37.81199,37.75699,37.7725,45.900001525878906],[1742399460000,37.79699,37.79699,37.75199,37.7534,36.45000076293945],[1742399520000,37.75699,37.7743,37.7497,37.7702,36],[1742399580000,37.7704,37.772,37.68189,37.68189,31.950000762939453],[1742399640000,37.68189,37.6918,37.66199,37.66199,57.599998474121094],[1742399700000,37.66199,37.70878,37.66199,37.70831,92.25],[1742399760000,37.70831,37.73579,37.68499,37.73199,41.849998474121094],[1742399820000,37.70699,37.7086,37.669,37.7086,167.39999389648438],[1742399880000,37.7099,37.71999,37.69869,37.71699,67.94999694824219],[1742399940000,37.71398,37.71799,37.6838,37.6838,99],[1742400000000,37.6838,37.68482,37.68234,37.68382,113.4000015258789],[1742400060000,37.68469,37.69087,37.6811,37.68461,81],[1742400120000,37.68465,37.68488,37.67879,37.68208,19.799999237060547],[1742400180000,37.68211,37.68211,37.66759,37.66759,65.69999694824219],[1742400240000,37.66759,37.67772,37.66553,37.67772,37.79999923706055],[1742400300000,37.67777,37.68199,37.67229,37.6778,61.650001525878906],[1742400360000,37.6778,37.71203,37.67659,37.69429,46.349998474121094],[1742400420000,37.69429,37.70246,37.6931,37.70246,42.29999923706055],[1742400480000,37.70219,37.70634,37.70153,37.70351,21.600000381469727],[1742400540000,37.70351,37.71762,37.7033,37.71739,12.600000381469727],[1742400600000,37.71704,37.71709,37.71699,37.71699,4.5],[1742400660000,37.71286,37.71286,37.70226,37.70226,8.100000381469727],[1742400720000,37.7019,37.70233,37.7019,37.70229,5.400000095367432],[1742400780000,37.70226,37.70226,37.70132,37.70132,4.5],[1742400840000,37.7011,37.7011,37.70069,37.70069,29.700000762939453],[1742400900000,37.70069,37.70069,37.70061,37.70067,13.5],[1742400960000,37.70066,37.70066,37.67251,37.67563,14.850000381469727],[1742401020000,37.67311,37.6846,37.67302,37.67418,44.099998474121094],[1742401080000,37.67418,37.67423,37.66961,37.67393,35.099998474121094],[1742401140000,37.67393,37.67437,37.67279,37.67309,30.600000381469727],[1742401200000,37.6731,37.67703,37.6731,37.67623,16.200000762939453],[1742401260000,37.67623,37.67628,37.67623,37.67628,21.600000381469727],[1742401320000,37.67628,37.67628,37.67534,37.67534,9.899999618530273],[1742401380000,37.67534,37.67534,37.67095,37.67095,10.800000190734863],[1742401440000,37.67096,37.67096,37.67066,37.67073,14.399999618530273],[1742401500000,37.67066,37.67068,37.67066,37.67068,10.800000190734863],[1742401560000,37.67077,37.67079,37.67069,37.67069,8.100000381469727],[1742401620000,37.67069,37.67259,37.67069,37.67259,10.800000190734863],[1742401680000,37.6726,37.67699,37.66942,37.67113,55.79999923706055],[1742401740000,37.67115,37.67175,37.66749,37.66769,126],[1742401800000,37.66768,37.67376,37.66699,37.66699,91.80000305175781],[1742401860000,37.66699,37.66699,37.66699,37.66699,2.700000047683716],[1742401920000,37.66699,37.66699,37.66199,37.66199,11.479999542236328],[1742401980000,37.66056,37.67157,37.66056,37.66199,61.20000076293945],[1742402040000,37.66199,37.66203,37.66199,37.66199,4.5],[1742402100000,37.66449,37.67017,37.66199,37.66943,20.700000762939453],[1742402160000,37.6696,37.6696,37.6696,37.6696,0.8999999761581421],[1742402220000,37.66959,37.67025,37.66959,37.67024,6.300000190734863],[1742402280000,37.67022,37.67029,37.67022,37.67029,6.300000190734863],[1742402340000,37.67029,37.67567,37.67022,37.67567,36],[1742402400000,37.67567,37.67627,37.675,37.67627,8.100000381469727],[1742402460000,37.67549,37.70063,37.67549,37.70028,27],[1742402520000,37.70028,37.70053,37.70025,37.70053,12.600000381469727],[1742402580000,37.70053,37.70053,37.70033,37.70033,20.700000762939453],[1742402640000,37.70033,37.729,37.70033,37.729,31.5],[1742402700000,37.72879,37.72896,37.72836,37.72836,10.800000190734863],[1742402760000,37.72836,37.72918,37.72836,37.72918,32.400001525878906],[1742402820000,37.72918,37.72931,37.72786,37.72883,18],[1742402880000,37.72883,37.72883,37.72869,37.72869,14.399999618530273],[1742402940000,37.72869,37.74699,37.72061,37.72776,36.900001525878906],[1742403000000,37.72776,37.72801,37.72776,37.72782,18],[1742403060000,37.72782,37.73162,37.72445,37.72639,46.79999923706055],[1742403120000,37.72639,37.72652,37.72313,37.7261,18.899999618530273],[1742403180000,37.72612,37.72614,37.72327,37.72366,30.600000381469727],[1742403240000,37.72367,37.72447,37.72367,37.72409,26.100000381469727],[1742403300000,37.72411,37.72476,37.71699,37.72324,22.5],[1742403360000,37.72373,37.72987,37.72099,37.72958,8.100000381469727],[1742403420000,37.73046,37.73286,37.68787,37.68787,27.899999618530273],[1742403480000,37.68415,37.70078,37.68415,37.70055,9.899999618530273],[1742403540000,37.70055,37.70055,37.70055,37.70055,41.400001525878906],[1742403600000,37.70055,37.70058,37.70055,37.70058,4.5],[1742403660000,37.70058,37.78409,37.69646,37.75165,58.5],[1742403720000,37.74848,37.74848,37.74845,37.74845,10.800000190734863],[1742403780000,37.74844,37.74844,37.74808,37.74808,94.5],[1742403840000,37.74807,37.74857,37.74794,37.74853,51.29999923706055],[1742403900000,37.74852,37.74852,37.748,37.748,97.19999694824219],[1742403960000,37.74799,37.74799,37.74728,37.74777,116.0999984741211],[1742404020000,37.75815,37.75834,37.7465,37.7465,10.800000190734863],[1742404080000,37.74649,37.74649,37.73551,37.74205,32.400001525878906],[1742404140000,37.74097,37.79681,37.74097,37.74386,27.899999618530273],[1742404200000,37.7435,37.77052,37.72837,37.74999,28.799999237060547],[1742404260000,37.74566,37.77026,37.74566,37.74919,9.899999618530273],[1742404320000,37.75024,37.75287,37.75024,37.75287,1.7999999523162842],[1742404380000,37.76463,37.81287,37.74698,37.81097,11.699999809265137],[1742404440000,37.80969,37.80979,37.80828,37.80828,3.5999999046325684],[1742404500000,37.80837,37.81041,37.80837,37.81041,7.199999809265137],[1742404560000,37.81044,37.8705,37.81044,37.87044,36.900001525878906],[1742404620000,37.87044,37.87044,37.87044,37.87044,0.8999999761581421],[1742404680000,37.87044,37.87044,37.87044,37.87044,0.8999999761581421],[1742404740000,37.8548,37.86102,37.8548,37.85761,12.600000381469727],[1742404800000,37.85764,37.88042,37.8572,37.88042,14.399999618530273],[1742404860000,37.87202,37.87202,37.85722,37.8577,39.599998474121094],[1742404920000,37.8577,37.85971,37.81048,37.81115,37.79999923706055],[1742404980000,37.81188,37.81188,37.8097,37.81074,38.70000076293945],[1742405040000,37.81074,37.84549,37.8096,37.81326,29.700000762939453],[1742405160000,37.81325,37.85639,37.81325,37.82086,27],[1742405220000,37.82086,37.82086,37.82086,37.82086,24.299999237060547],[1742405280000,37.82086,37.82086,37.82086,37.82086,18.899999618530273],[1742405340000,37.82086,37.84699,37.81058,37.81296,26.100000381469727],[1742405400000,37.81297,37.81797,37.80067,37.81208,47.70000076293945],[1742405460000,37.8121,37.84712,37.8121,37.81709,18.899999618530273],[1742405520000,37.814,37.81728,37.814,37.81728,2.700000047683716],[1742405580000,37.81701,37.81701,37.81701,37.81701,0.8999999761581421],[1742405640000,37.81735,37.81735,37.81735,37.81735,0.8999999761581421],[1742405700000,37.81701,37.81701,37.81701,37.81701,20.700000762939453],[1742405760000,37.81701,37.81726,37.81584,37.81584,16.200000762939453],[1742405820000,37.81598,37.86363,37.81598,37.86299,5.400000095367432],[1742405880000,37.86299,37.86299,37.86299,37.86299,9.899999618530273],[1742405940000,37.86299,37.8852,37.86299,37.8852,38.70000076293945],[1742406000000,37.8852,37.8852,37.87866,37.88298,7.199999809265137],[1742406060000,37.88332,37.88332,37.86971,37.8717,27],[1742406120000,37.87172,37.90699,37.87172,37.87489,45.900001525878906],[1742406180000,37.87489,37.90699,37.87489,37.90699,16.200000762939453],[1742406240000,37.90699,37.90699,37.90699,37.90699,0.8999999761581421],[1742406300000,37.90104,37.90107,37.90081,37.90107,13.5],[1742406360000,37.90106,37.90699,37.89042,37.89042,88.19999694824219],[1742406420000,37.89338,37.89358,37.88823,37.88823,21.600000381469727],[1742406480000,37.88824,37.88841,37.8512,37.85141,36.900001525878906],[1742406540000,37.85145,37.88449,37.76304,37.88449,46.79999923706055],[1742406600000,37.88449,37.88449,37.88449,37.88449,10.800000190734863],[1742406660000,37.88449,37.88938,37.88449,37.88875,6.300000190734863],[1742406720000,37.88907,37.88953,37.88861,37.88938,9.899999618530273],[1742406780000,37.88943,37.88967,37.88943,37.88967,5.400000095367432],[1742406840000,37.88971,37.90013,37.88971,37.89899,52.20000076293945],[1742406900000,37.89382,37.89841,37.76512,37.78885,57.599998474121094],[1742407020000,37.78699,37.79136,37.78699,37.78699,13.5],[1742407080000,37.80257,37.80299,37.78727,37.78727,22.5],[1742407140000,37.78699,37.78727,37.74227,37.75491,40.5],[1742407260000,37.85399,37.89699,37.84035,37.84035,52.20000076293945],[1742407320000,37.88499,37.90801,37.88499,37.90706,27.899999618530273],[1742407380000,37.90699,37.90743,37.90699,37.90699,14.399999618530273],[1742407440000,37.90699,37.91276,37.89883,37.90699,83.69999694824219],[1742407500000,37.90699,37.90699,37.90699,37.90699,10.800000190734863],[1742407560000,37.90699,37.9091,37.90699,37.90699,15.300000190734863],[1742407620000,37.90729,37.90859,37.90659,37.90741,44.099998474121094],[1742407680000,37.90699,37.90764,37.90699,37.90699,12.600000381469727],[1742407740000,37.90658,37.90764,37.90658,37.90658,2.700000047683716],[1742407800000,37.90764,37.90785,37.90658,37.90699,17.100000381469727],[1742407860000,37.90699,37.90699,37.90699,37.90699,3.5999999046325684],[1742407920000,37.90699,37.91186,37.90699,37.90699,40.5],[1742407980000,37.90699,37.90699,37.90699,37.90699,28.799999237060547],[1742408040000,37.90699,37.90871,37.90699,37.90857,144],[1742408100000,37.90859,37.90984,37.90859,37.90984,172.8000030517578],[1742408160000,37.90987,37.91051,37.90699,37.90711,63.900001525878906],[1742408220000,37.90704,37.90741,37.90704,37.90731,89.0999984741211],[1742408280000,37.90734,37.91221,37.90699,37.90699,76.5],[1742408340000,37.90699,37.91699,37.90699,37.90699,9],[1742408400000,37.90699,37.9188,37.90699,37.9188,9.899999618530273],[1742409060000,37.96798,37.98149,37.96798,37.98149,13.5],[1742409120000,37.98149,37.98199,37.98149,37.98199,12.600000381469727],[1742409180000,37.98199,37.99211,37.98199,37.99211,3.5999999046325684],[1742409240000,37.991,37.991,37.991,37.991,1.7999999523162842],[1742409300000,37.99115,37.99464,37.98149,37.99443,28.799999237060547],[1742409360000,37.99443,37.99443,37.98149,37.98149,31.5],[1742409420000,37.98149,37.98149,37.96558,37.98149,9],[1742409480000,37.98149,37.98149,37.96681,37.96843,9.899999618530273],[1742409540000,37.92673,37.92753,37.92321,37.92354,14.399999618530273],[1742409600000,37.92358,37.948,37.92293,37.94613,13.5],[1742409660000,37.9452,37.94772,37.92958,37.92958,24.299999237060547],[1742409720000,37.92956,37.93025,37.9294,37.93025,2.700000047683716],[1742409780000,37.94029,37.9449,37.94029,37.94182,13.5],[1742409840000,37.94187,37.95239,37.94122,37.95239,11.699999809265137],[1742409900000,37.95166,37.95166,37.94048,37.94084,18],[1742409960000,37.94089,37.94152,37.93964,37.94041,24.299999237060547],[1742410020000,37.94041,37.94318,37.93774,37.93774,13.5],[1742410080000,37.93261,37.93261,37.93261,37.93261,2.700000047683716],[1742414280000,37.93293,37.94512,37.92786,37.93112,225.89999389648438],[1742414340000,37.9309,37.95549,37.92899,37.94519,179.10000610351562],[1742414400000,37.93872,37.98499,37.93238,37.96839,578.7000122070312],[1742414460000,37.96576,37.98539,37.95199,37.96099,387],[1742414520000,37.95199,37.98649,37.94638,37.96099,252],[1742415240000,37.97872,37.99249,37.97867,37.97867,50.400001525878906],[1742415300000,37.97886,37.99249,37.97886,37.97933,47.70000076293945],[1742415360000,37.97979,37.9891,37.97667,37.97667,169.1999969482422],[1742415420000,37.97665,37.99249,37.97642,37.99249,56.70000076293945],[1742415480000,37.97642,37.99189,37.97642,37.977,98.0999984741211],[1742415540000,37.97706,37.99249,37.977,37.97852,96.30000305175781],[1742415600000,37.97856,37.99163,37.97633,37.97633,99.9000015258789],[1742415660000,37.96443,37.96646,37.9636,37.96646,59.400001525878906],[1742415960000,37.86425,37.86425,37.86425,37.86425,2.700000047683716],[1742418720000,37.99662,37.99662,37.99662,37.99662,0.8999999761581421],[1742418960000,37.99923,37.9997,37.9989,37.9997,18.899999618530273],[1742419020000,37.99994,37.99994,37.99951,37.99971,4.5],[1742419080000,38.0011,38.0011,38.0011,38.0011,2.700000047683716],[1742419140000,38.00122,38.0026,38.00122,38.0026,23.399999618530273],[1742419200000,38.0027,38.00279,38.00198,38.00219,11.699999809265137],[1742419260000,38.00225,38.00348,38.00225,38.00348,9.899999618530273],[1742419320000,38.00353,38.00375,38.00353,38.00375,29.700000762939453],[1742419380000,38.00379,38.00396,38.00379,38.00396,24.299999237060547],[1742419440000,38.00398,38.00406,38.00257,38.00264,29.700000762939453],[1742419500000,38.00266,38.00272,38.00266,38.00272,18.899999618530273],[1742419560000,38.00276,38.00283,38.00276,38.00283,27],[1742419620000,38.00283,38.00286,37.99321,37.99321,17.100000381469727],[1742419680000,37.99324,37.9946,37.99324,37.9946,5.400000095367432],[1742419740000,37.99461,37.99757,37.99461,37.99757,5.400000095367432],[1742419800000,37.99466,37.99758,37.99466,37.99469,9],[1742419860000,37.99469,37.99471,37.99469,37.99471,2.700000047683716],[1742419920000,37.99472,38.00048,37.99472,38.00048,23.399999618530273],[1742419980000,38.00049,38.00049,38.00049,38.00049,2.700000047683716],[1742420040000,38.0005,38.0005,38.0005,38.0005,2.700000047683716],[1742420100000,38.0005,38.0005,37.99476,37.99476,3.5999999046325684],[1742420160000,38.00051,38.00051,38.00051,38.00051,2.700000047683716],[1742420220000,37.99477,37.99477,37.99477,37.99477,0.8999999761581421],[1742420280000,38.01273,38.01273,38.01273,38.01273,4.5],[1742420340000,38.01273,38.01353,38.01034,38.01034,8.100000381469727],[1742420400000,38.01035,38.01035,38.01035,38.01035,0.8999999761581421],[1742420460000,38.01432,38.01432,38.01432,38.01432,0.8999999761581421],[1742421060000,38.02691,38.03397,38.02691,38.03397,7.199999809265137],[1742421120000,38.03397,38.03397,38.03103,38.03103,12.600000381469727],[1742421180000,38.02893,38.029,38.02893,38.029,6.300000190734863],[1742421240000,38.02902,38.02908,38.02902,38.02908,6.300000190734863],[1742421300000,38.02909,38.02913,38.02909,38.02913,7.199999809265137],[1742421360000,38.02913,38.02917,38.02913,38.02917,8.100000381469727],[1742421420000,38.02918,38.02947,38.02918,38.02947,7.199999809265137],[1742421480000,38.02947,38.02949,38.02947,38.02949,6.300000190734863],[1742421540000,38.02949,38.0295,38.01523,38.01523,14.399999618530273],[1742421600000,38.01567,38.02699,37.98644,38.02699,52.20000076293945],[1742422620000,37.94699,37.94699,37.94699,37.94699,0.8999999761581421],[1742422980000,37.94699,37.94699,37.94699,37.94699,3.5999999046325684],[1742423040000,37.94699,37.97199,37.94699,37.97199,2.700000047683716],[1742423100000,37.97199,37.99044,37.97199,37.98699,13.5],[1742423160000,37.99028,37.99028,37.98699,37.98699,9.899999618530273],[1742423220000,37.98925,37.98939,37.98699,37.98699,27.899999618530273],[1742423280000,37.98947,37.98954,37.98699,37.98699,23.399999618530273],[1742423340000,37.98568,37.98577,37.98568,37.98577,24.299999237060547],[1742423400000,37.98578,37.99372,37.98114,37.98121,113.4000015258789],[1742423460000,37.98128,37.98699,37.97622,37.98699,69.30000305175781],[1742423520000,37.98699,37.98699,37.98699,37.98699,44.099998474121094],[1742423580000,37.98699,37.98699,37.98699,37.98699,40.5],[1742423640000,37.98699,37.98709,37.98699,37.98709,45],[1742423700000,37.98709,37.98722,37.97948,37.98199,129.60000610351562],[1742423760000,37.98222,37.98737,37.98065,37.98458,125.0999984741211],[1742423820000,37.98359,37.98725,37.98217,37.98573,126.9000015258789],[1742423880000,37.98576,37.98576,37.98217,37.98217,7.199999809265137],[1742423940000,37.98217,37.98854,37.98217,37.98342,79.19999694824219],[1742424000000,37.98315,37.98341,37.98217,37.98268,112.5],[1742424060000,37.98217,37.9889,37.98217,37.98883,15.300000190734863],[1742424120000,37.98875,37.98875,37.98778,37.98789,11.699999809265137],[1742424180000,37.98791,37.98793,37.98264,37.98321,6.300000190734863],[1742424240000,37.98321,37.98321,37.98321,37.98321,0.8999999761581421],[1742424300000,37.98473,37.98776,37.98187,37.98704,21.600000381469727],[1742424360000,37.98467,37.98821,37.98286,37.9862,79.19999694824219],[1742424420000,37.9862,37.99015,37.98126,37.985,216],[1742424480000,37.985,37.992,37.98162,37.9883,193.5],[1742424540000,37.9883,37.99023,37.98319,37.98651,223.1999969482422],[1742424600000,37.98703,37.98937,37.98217,37.98232,159.3000030517578],[1742424660000,37.98217,37.98386,37.97908,37.97929,111.5999984741211],[1742424720000,37.97975,37.99239,37.97975,37.99028,173.6999969482422],[1742424780000,37.9874,37.99066,37.98482,37.98678,168.3000030517578],[1742424840000,37.98659,37.99158,37.98217,37.98993,172.8000030517578],[1742424900000,37.98909,37.98927,37.98217,37.98217,99],[1742424960000,37.9872,37.9872,37.98369,37.98474,9],[1742425020000,37.9826,37.98874,37.98217,37.98779,33.29999923706055],[1742425080000,37.98729,37.98729,37.98275,37.98279,12.600000381469727],[1742425140000,37.98307,37.98307,37.98307,37.98307,2.700000047683716],[1742425200000,37.98699,37.98734,37.98699,37.98699,35.099998474121094],[1742425260000,37.98699,37.99115,37.98453,37.99115,50.400001525878906],[1742425320000,37.99122,37.99484,37.98699,37.98699,92.69999694824219],[1742425380000,37.98718,37.99699,37.98699,37.99699,37.79999923706055],[1742425440000,37.99699,37.99699,37.99699,37.99699,2.700000047683716],[1742425500000,37.99699,37.99699,37.99699,37.99699,2.700000047683716],[1742425560000,37.99699,38.00524,37.99318,37.99318,72],[1742425620000,37.98238,37.99513,37.98238,37.99513,3.5999999046325684],[1742428200000,37.94952,37.99249,37.94952,37.99249,3.5999999046325684],[1742428260000,37.99249,37.99249,37.99249,37.99249,0.8999999761581421],[1742428320000,37.99249,37.99249,37.99249,37.99249,0.8999999761581421],[1742428500000,37.99249,37.99249,37.99075,37.99075,2.700000047683716],[1742428560000,37.99042,37.99042,37.9895,37.98993,5.400000095367432],[1742428620000,37.98997,37.99055,37.98997,37.99034,5.400000095367432],[1742428680000,37.99034,37.9904,37.99017,37.9902,8.100000381469727],[1742428740000,37.99022,37.99088,37.99022,37.99088,7.199999809265137]]