[[1742342400000,31.029,31.04,31.023,31.037,0.3131999969482422],[1742342460000,31.037,31.039,31.027,31.027,0.17820000648498535],[1742342520000,31.029,31.036,31.028,31.036,0.2565000057220459],[1742342580000,31.036,31.038,31.031,31.032,0.10260000079870224],[1742342640000,31.027,31.04,31.027,31.036,0.22679999470710754],[1742342700000,31.035,31.038,31.031,31.036,0.21870000660419464],[1742342760000,31.036,31.045,31.036,31.042,0.3402000069618225],[1742342820000,31.043,31.044,31.033,31.033,0.23890000581741333],[1742342880000,31.034,31.039,31.03,31.035,0.3037000000476837],[1742342940000,31.037,31.039,31.028,31.036,0.4560999870300293],[1742343000000,31.037,31.038,31.029,31.036,0.3346000015735626],[1742343060000,31.034,31.039,31.033,31.038,0.42329999804496765],[1742343120000,31.037,31.041,31.034,31.038,0.35749998688697815],[1742343180000,31.038,31.039,31.031,31.034,0.20250000059604645],[1742343240000,31.034,31.036,31.023,31.024,0.3549000024795532],[1742343300000,31.025,31.025,31.015,31.021,0.538100004196167],[1742343360000,31.021,31.023,31.016,31.021,0.5246000289916992],[1742343420000,31.018,31.021,31.012,31.013,0.6527000069618225],[1742343480000,31.013,31.018,31.011,31.014,0.6389999985694885],[1742343540000,31.015,31.015,31.004,31.011,1.0099999904632568],[1742343600000,31.009,31.012,31.003,31.007,0.3993000090122223],[1742343660000,31.007,31.015,31.006,31.006,0.41530001163482666],[1742343720000,31.003,31.008,31,31.008,0.6082000136375427],[1742343780000,31.014,31.014,31.002,31.006,0.8848000168800354],[1742343840000,31.008,31.008,31.003,31.006,0.15109999477863312],[1742343900000,31.007,31.021,31.007,31.021,0.24269999563694],[1742343960000,31.022,31.022,31.021,31.021,0.06880000233650208],[1742344020000,31.022,31.033,31.016,31.028,0.51910001039505],[1742344080000,31.032,31.039,31.029,31.033,0.5473999977111816],[1742344140000,31.034,31.038,31.025,31.026,0.796999990940094],[1742344200000,31.029,31.034,31.027,31.029,0.6942999958992004],[1742344260000,31.028,31.031,31.022,31.027,0.37369999289512634],[1742344320000,31.024,31.027,31.019,31.023,0.23759999871253967],[1742344380000,31.025,31.025,31.017,31.021,0.14579999446868896],[1742344440000,31.019,31.029,31.018,31.023,0.11069999635219574],[1742344500000,31.023,31.03,31.023,31.027,0.29010000824928284],[1742344560000,31.032,31.044,31.03,31.043,0.22130000591278076],[1742344620000,31.04,31.045,31.036,31.037,0.2766999900341034],[1742344680000,31.036,31.04,31.032,31.036,0.15389999747276306],[1742344740000,31.035,31.042,31.031,31.039,0.2037999927997589],[1742344800000,31.04,31.048,31.04,31.048,0.07559999823570251],[1742344860000,31.048,31.052,31.046,31.049,0.08640000224113464],[1742344920000,31.052,31.053,31.047,31.05,0.05400000140070915],[1742344980000,31.05,31.052,31.042,31.05,0.18359999358654022],[1742345040000,31.049,31.056,31.048,31.053,0.20520000159740448],[1742345100000,31.052,31.062,31.052,31.059,0.14579999446868896],[1742345160000,31.057,31.058,31.047,31.052,0.19979999959468842],[1742345220000,31.052,31.053,31.049,31.051,0.17820000648498535],[1742345280000,31.052,31.052,31.042,31.045,0.13899999856948853],[1742345340000,31.045,31.051,31.044,31.046,0.39489999413490295],[1742345400000,31.048,31.051,31.045,31.047,0.2547999918460846],[1742345460000,31.046,31.053,31.045,31.051,0.550000011920929],[1742345520000,31.051,31.061,31.044,31.046,0.5356000065803528],[1742345580000,31.047,31.048,31.041,31.047,0.5920000076293945],[1742345640000,31.045,31.048,31.04,31.042,0.6650999784469604],[1742345700000,31.043,31.046,31.038,31.043,0.4708999991416931],[1742345760000,31.044,31.054,31.042,31.049,0.4693000018596649],[1742345820000,31.048,31.055,31.047,31.048,0.3562000095844269],[1742345880000,31.049,31.052,31.047,31.052,0.14579999446868896],[1742345940000,31.048,31.048,31.04,31.046,0.48590001463890076],[1742346000000,31.04,31.057,31.028,31.055,2.8877999782562256],[1742346060000,31.054,31.056,31.039,31.044,1.1885000467300415],[1742346120000,31.043,31.043,31.03,31.033,0.3723999857902527],[1742346180000,31.034,31.038,31.024,31.025,0.6554999947547913],[1742346240000,31.024,31.025,31.014,31.018,0.3668000102043152],[1742346300000,31.017,31.024,31.013,31.023,0.4032999873161316],[1742346360000,31.022,31.036,31.018,31.027,0.48030000925064087],[1742346420000,31.027,31.03,31.022,31.027,0.25780001282691956],[1742346480000,31.026,31.036,31.025,31.032,0.31040000915527344],[1742346540000,31.032,31.044,31.028,31.038,0.5289000272750854],[1742346600000,31.043,31.049,31.039,31.049,0.4034000039100647],[1742346660000,31.044,31.049,31.036,31.037,0.2874000072479248],[1742346720000,31.038,31.04,31.025,31.026,0.32120001316070557],[1742346780000,31.027,31.031,31.022,31.024,0.35089999437332153],[1742346840000,31.024,31.034,31.024,31.03,0.391400009393692],[1742346900000,31.031,31.035,31.028,31.028,0.3765000104904175],[1742346960000,31.034,31.034,31.023,31.025,0.3118000030517578],[1742347020000,31.025,31.028,31.021,31.022,0.1876000016927719],[1742347080000,31.026,31.026,31.009,31.015,0.7434999942779541],[1742347140000,31.019,31.02,31.007,31.013,0.6694999933242798],[1742347200000,31.013,31.019,31.013,31.019,0.148499995470047],[1742347260000,31.017,31.023,31.012,31.02,0.41019999980926514],[1742347320000,31.018,31.031,31.018,31.028,1.0778000354766846],[1742347380000,31.028,31.032,31.018,31.028,1.1151000261306763],[1742347440000,31.027,31.029,31.017,31.017,0.31839999556541443],[1742347500000,31.023,31.032,31.018,31.031,0.17820000648498535],[1742347560000,31.035,31.035,31.016,31.017,0.1404000073671341],[1742347620000,31.014,31.029,31.006,31.025,0.2605000138282776],[1742347680000,31.025,31.039,31.021,31.032,0.9610000252723694],[1742347740000,31.033,31.033,31.025,31.03,0.8740000128746033],[1742347800000,31.028,31.028,31.013,31.017,1.8029999732971191],[1742347860000,31.018,31.019,31.006,31.006,1.6032999753952026],[1742347920000,31.006,31.009,30.996,31.008,0.7875000238418579],[1742347980000,31.007,31.013,30.999,31.01,0.5586000084877014],[1742348040000,31.009,31.013,31.004,31.009,0.423799991607666],[1742348100000,31.009,31.028,31.003,31.018,0.5412999987602234],[1742348160000,31.018,31.03,31.017,31.026,0.4830999970436096],[1742348220000,31.025,31.029,31.014,31.018,0.5166000127792358],[1742348280000,31.018,31.02,31.013,31.018,0.3806000053882599],[1742348340000,31.019,31.023,31.013,31.016,0.3643999993801117],[1742348400000,31.013,31.018,30.994,30.997,0.48559999465942383],[1742348460000,30.999,31,30.991,30.991,0.663100004196167],[1742348520000,30.995,30.995,30.981,30.985,1.1100000143051147],[1742348580000,30.985,30.99,30.975,30.977,0.8087999820709229],[1742348640000,30.98,30.991,30.98,30.989,0.6162999868392944],[1742348700000,30.984,30.996,30.984,30.99,1.0006999969482422],[1742348760000,30.988,30.99,30.982,30.99,0.7717999815940857],[1742348820000,30.987,31.003,30.986,30.995,0.6563000082969666],[1742348880000,30.997,31.001,30.991,30.993,1.1684999465942383],[1742348940000,30.993,30.996,30.986,30.988,1.1990000009536743],[1742349000000,30.987,30.989,30.981,30.985,0.8852999806404114],[1742349060000,30.985,30.986,30.973,30.974,1.2549999952316284],[1742349120000,30.978,30.98,30.967,30.968,1.4492000341415405],[1742349180000,30.969,30.978,30.963,30.968,0.5464000105857849],[1742349240000,30.964,30.967,30.957,30.962,0.7095000147819519],[1742349300000,30.961,30.962,30.955,30.959,0.7324000000953674],[1742349360000,30.96,30.968,30.959,30.967,0.6011000275611877],[1742349420000,30.967,30.985,30.964,30.985,0.6661999821662903],[1742349480000,30.984,30.992,30.983,30.991,1.123900055885315],[1742349540000,30.991,31,30.99,30.993,1.4438999891281128],[1742349600000,30.994,31,30.988,30.996,0.6114000082015991],[1742349660000,30.997,31.007,30.993,31.007,0.35910001397132874],[1742349720000,31.005,31.013,31.005,31.012,0.39959999918937683],[1742349780000,31.014,31.014,31,31.002,0.3887999951839447],[1742349840000,31.005,31.015,31.001,31.01,0.299699991941452],[1742349900000,31.015,31.02,31.011,31.016,0.4198000133037567],[1742349960000,31.017,31.029,31.016,31.018,0.6075000166893005],[1742350020000,31.02,31.02,31.009,31.015,0.3456000089645386],[1742350080000,31.012,31.017,31.009,31.016,0.47380000352859497],[1742350140000,31.011,31.019,31.009,31.016,0.39149999618530273],[1742350200000,31.015,31.032,31.013,31.023,0.2754000127315521],[1742350260000,31.024,31.037,31.022,31.032,0.29159998893737793],[1742350320000,31.029,31.04,31.027,31.029,0.23080000281333923],[1742350380000,31.029,31.03,31.019,31.02,0.23759999871253967],[1742350440000,31.02,31.022,31.009,31.012,0.3077999949455261],[1742350500000,31.018,31.02,31.01,31.014,0.20520000159740448],[1742350560000,31.02,31.02,31.009,31.018,0.195700004696846],[1742350620000,31.017,31.018,31.013,31.014,0.14579999446868896],[1742350680000,31.014,31.019,31.011,31.016,0.1362999975681305],[1742350740000,31.017,31.018,31.01,31.012,0.16599999368190765],[1742350800000,31.012,31.014,31.007,31.007,0.1728000044822693],[1742350860000,31.007,31.008,30.995,30.999,0.32260000705718994],[1742350920000,31.001,31.001,30.995,30.996,0.14309999346733093],[1742350980000,30.997,30.999,30.987,30.992,0.1565999984741211],[1742351040000,30.993,30.994,30.987,30.992,0.06340000033378601],[1742351100000,30.989,31.003,30.986,31.002,0.46299999952316284],[1742351160000,31.003,31.003,30.989,30.989,0.19979999959468842],[1742351220000,30.989,30.995,30.989,30.995,0.20520000159740448],[1742351280000,30.994,31.003,30.992,31.002,0.18359999358654022],[1742351340000,31.002,31.002,30.996,30.996,0.16740000247955322],[1742351400000,30.998,31.009,30.987,31.009,0.5048999786376953],[1742351460000,31.007,31.018,31.003,31.017,0.3968999981880188],[1742351520000,31.019,31.042,31.014,31.036,0.28349998593330383],[1742351580000,31.038,31.047,31.033,31.044,0.19439999759197235],[1742351640000,31.043,31.043,31.022,31.029,0.39419999718666077],[1742351700000,31.023,31.024,31.013,31.014,0.2685999870300293],[1742351760000,31.015,31.035,31.013,31.035,0.29420000314712524],[1742351820000,31.035,31.044,31.034,31.042,0.33719998598098755],[1742351880000,31.041,31.05,31.04,31.049,0.41659998893737793],[1742351940000,31.05,31.059,31.048,31.052,0.3034999966621399],[1742352000000,31.059,31.061,31.045,31.054,0.364300012588501],[1742352060000,31.054,31.07,31.054,31.062,0.29429998993873596],[1742352120000,31.062,31.078,31.06,31.077,0.727400004863739],[1742352180000,31.076,31.079,31.071,31.077,0.9089999794960022],[1742352240000,31.076,31.102,31.074,31.095,0.8120999932289124],[1742352300000,31.095,31.101,31.095,31.099,0.5404000282287598],[1742352360000,31.101,31.11,31.095,31.096,1.323799967765808],[1742352420000,31.096,31.108,31.093,31.107,1.1971999406814575],[1742352480000,31.106,31.119,31.106,31.112,1.2767000198364258],[1742352540000,31.111,31.115,31.106,31.108,0.8281999826431274],[1742352600000,31.109,31.11,31.104,31.106,0.949400007724762],[1742352660000,31.106,31.109,31.094,31.094,0.7878000140190125],[1742352720000,31.095,31.097,31.089,31.093,0.8335999846458435],[1742352780000,31.092,31.102,31.092,31.099,0.8281999826431274],[1742352840000,31.099,31.099,31.089,31.089,0.26260000467300415],[1742352900000,31.089,31.091,31.083,31.083,0.44440001249313354],[1742352960000,31.088,31.1,31.087,31.092,0.6665999889373779],[1742353020000,31.091,31.097,31.091,31.094,0.5857999920845032],[1742353080000,31.094,31.094,31.083,31.083,0.42419999837875366],[1742353140000,31.081,31.09,31.08,31.09,0.7271999716758728],[1742353200000,31.091,31.101,31.091,31.099,0.8483999967575073],[1742353260000,31.098,31.101,31.089,31.094,0.7675999999046326],[1742353320000,31.093,31.094,31.079,31.082,0.8080000281333923],[1742353380000,31.082,31.083,31.075,31.082,0.8281999826431274],[1742353440000,31.08,31.083,31.065,31.07,0.8483999967575073],[1742353500000,31.067,31.081,31.067,31.079,0.8888000249862671],[1742353560000,31.078,31.091,31.072,31.085,0.5454000234603882],[1742353620000,31.088,31.096,31.085,31.092,0.646399974822998],[1742353680000,31.092,31.096,31.091,31.091,0.949400007724762],[1742353740000,31.09,31.092,31.081,31.088,0.5049999952316284],[1742353800000,31.09,31.092,31.087,31.092,0.40400001406669617],[1742353860000,31.092,31.093,31.084,31.087,0.6262000203132629],[1742353920000,31.092,31.098,31.085,31.098,0.5857999920845032],[1742353980000,31.099,31.104,31.09,31.095,0.5655999779701233],[1742354040000,31.093,31.095,31.089,31.092,0.5857999920845032],[1742354100000,31.09,31.09,31.077,31.079,0.4462999999523163],[1742354160000,31.083,31.086,31.072,31.074,0.5961999893188477],[1742354220000,31.075,31.096,31.075,31.089,0.5884000062942505],[1742354280000,31.091,31.105,31.088,31.094,0.4034999907016754],[1742354340000,31.095,31.104,31.094,31.099,0.26989999413490295],[1742354400000,31.098,31.103,31.09,31.093,0.7745000123977661],[1742354460000,31.093,31.102,31.087,31.09,0.6299999952316284],[1742354520000,31.087,31.097,31.086,31.093,0.5195000171661377],[1742354580000,31.091,31.095,31.086,31.093,0.4034999907016754],[1742354640000,31.097,31.098,31.089,31.094,0.5234000086784363],[1742354700000,31.089,31.092,31.085,31.087,0.5830000042915344],[1742354760000,31.09,31.09,31.074,31.079,0.58160001039505],[1742354820000,31.082,31.098,31.078,31.098,0.39410001039505005],[1742354880000,31.094,31.098,31.087,31.092,0.621999979019165],[1742354940000,31.088,31.088,31.078,31.08,0.8457000255584717],[1742355000000,31.08,31.081,31.075,31.077,0.5382000207901001],[1742355060000,31.082,31.083,31.076,31.083,0.515500009059906],[1742355120000,31.082,31.089,31.082,31.086,0.14980000257492065],[1742355180000,31.086,31.093,31.085,31.086,0.20110000669956207],[1742355240000,31.087,31.087,31.08,31.084,0.37369999289512634],[1742355300000,31.082,31.089,31.081,31.086,0.3871000111103058],[1742355360000,31.086,31.093,31.083,31.088,0.42640000581741333],[1742355420000,31.089,31.091,31.083,31.09,0.26440000534057617],[1742355480000,31.089,31.089,31.076,31.081,0.19429999589920044],[1742355540000,31.08,31.084,31.076,31.083,0.32510000467300415],[1742355600000,31.082,31.084,31.078,31.083,0.36980000138282776],[1742355660000,31.083,31.088,31.082,31.085,0.148499995470047],[1742355720000,31.085,31.093,31.083,31.091,0.19290000200271606],[1742355780000,31.09,31.097,31.088,31.088,0.25110000371932983],[1742355840000,31.09,31.096,31.082,31.085,0.2969000041484833],[1742355900000,31.083,31.097,31.082,31.092,0.2874999940395355],[1742355960000,31.094,31.107,31.094,31.103,0.16599999368190765],[1742356020000,31.103,31.107,31.093,31.104,0.20229999721050262],[1742356080000,31.101,31.108,31.101,31.103,0.29260000586509705],[1742356140000,31.103,31.105,31.102,31.103,0.6111000180244446],[1742356200000,31.102,31.108,31.097,31.104,0.3774999976158142],[1742356260000,31.104,31.11,31.102,31.102,0.6308000087738037],[1742356320000,31.108,31.11,31.103,31.109,0.7620000243186951],[1742356380000,31.11,31.119,31.109,31.111,0.34279999136924744],[1742356440000,31.111,31.118,31.111,31.113,0.6190000176429749],[1742356500000,31.113,31.121,31.113,31.12,0.7578999996185303],[1742356560000,31.12,31.133,31.118,31.118,0.8550999760627747],[1742356620000,31.119,31.123,31.113,31.116,1.1615999937057495],[1742356680000,31.116,31.118,31.106,31.113,0.8240000009536743],[1742356740000,31.113,31.115,31.104,31.105,1.417799949645996],[1742356800000,31.101,31.103,31.086,31.092,0.8986999988555908],[1742356860000,31.088,31.092,31.075,31.08,0.8647000193595886],[1742356920000,31.08,31.083,31.073,31.078,0.6247000098228455],[1742356980000,31.078,31.079,31.071,31.075,0.4300999939441681],[1742357040000,31.076,31.082,31.076,31.08,0.1996999979019165],[1742357100000,31.074,31.078,31.065,31.069,0.6080999970436096],[1742357160000,31.066,31.071,31.062,31.066,0.5996999740600586],[1742357220000,31.067,31.07,31.065,31.066,0.3273000121116638],[1742357280000,31.066,31.067,31.053,31.057,0.5834000110626221],[1742357340000,31.054,31.068,31.054,31.065,0.8179000020027161],[1742357400000,31.063,31.067,31.059,31.066,0.46369999647140503],[1742357460000,31.064,31.069,31.063,31.069,0.3977000117301941],[1742357520000,31.069,31.075,31.064,31.075,0.7651000022888184],[1742357580000,31.074,31.086,31.073,31.082,0.6665999889373779],[1742357640000,31.078,31.081,31.069,31.069,0.6262000203132629],[1742357700000,31.07,31.073,31.06,31.061,0.8120999932289124],[1742357760000,31.062,31.064,31.054,31.062,0.4081000089645386],[1742357820000,31.062,31.066,31.061,31.064,0.4260999858379364],[1742357880000,31.063,31.073,31.063,31.073,0.24240000545978546],[1742357940000,31.071,31.081,31.071,31.076,0.5857999920845032],[1742358000000,31.077,31.08,31.073,31.075,0.44440001249313354],[1742358060000,31.074,31.081,31.074,31.079,0.4498000144958496],[1742358120000,31.078,31.084,31.078,31.084,0.5857999920845032],[1742358180000,31.086,31.086,31.08,31.083,0.46459999680519104],[1742358240000,31.084,31.084,31.075,31.078,0.631600022315979],[1742358300000,31.077,31.079,31.074,31.077,0.1615999937057495],[1742358360000,31.079,31.084,31.075,31.082,0.44440001249313354],[1742358420000,31.082,31.084,31.071,31.075,0.5655999779701233],[1742358480000,31.074,31.074,31.065,31.065,0.7070000171661377],[1742358540000,31.069,31.07,31.066,31.066,0.7878000140190125],[1742358600000,31.065,31.069,31.064,31.068,0.3837999999523163],[1742358660000,31.068,31.069,31.067,31.069,0.3402000069618225],[1742358720000,31.064,31.069,31.062,31.068,0.6480000019073486],[1742358780000,31.067,31.069,31.064,31.067,0.3368000090122223],[1742358840000,31.067,31.067,31.056,31.06,0.2680000066757202],[1742358900000,31.061,31.068,31.056,31.067,0.7527999877929688],[1742358960000,31.066,31.072,31.066,31.07,0.26260000467300415],[1742359020000,31.069,31.072,31.064,31.065,0.5911999940872192],[1742359080000,31.065,31.071,31.063,31.065,0.323199987411499],[1742359140000,31.068,31.069,31.055,31.055,0.3837999999523163],[1742359200000,31.058,31.058,31.051,31.052,0.3635999858379364],[1742359260000,31.053,31.058,31.052,31.054,0.6868000030517578],[1742359320000,31.055,31.058,31.054,31.058,0.28279998898506165],[1742359380000,31.057,31.066,31.057,31.063,0.2061000019311905],[1742359440000,31.066,31.067,31.061,31.064,0.22220000624656677],[1742359500000,31.06,31.064,31.056,31.059,0.40400001406669617],[1742359560000,31.057,31.062,31.057,31.061,0.20200000703334808],[1742359620000,31.058,31.064,31.058,31.06,0.3837999999523163],[1742359680000,31.061,31.074,31.061,31.074,0.44440001249313354],[1742359740000,31.074,31.076,31.072,31.076,0.44440001249313354],[1742359800000,31.078,31.083,31.074,31.083,0.3434000015258789],[1742359860000,31.083,31.088,31.079,31.085,0.3837999999523163],[1742359920000,31.085,31.085,31.08,31.083,0.42419999837875366],[1742359980000,31.081,31.086,31.081,31.083,0.7878000140190125],[1742360040000,31.081,31.091,31.081,31.091,0.29089999198913574],[1742360100000,31.091,31.092,31.076,31.078,0.7070000171661377],[1742360160000,31.083,31.09,31.08,31.081,0.8483999967575073],[1742360220000,31.082,31.09,31.081,31.089,0.9696000218391418],[1742360280000,31.09,31.098,31.085,31.097,0.989799976348877],[1742360340000,31.097,31.101,31.092,31.099,0.9939000010490417],[1742360400000,31.097,31.108,31.095,31.105,1.0450999736785889],[1742360460000,31.103,31.115,31.102,31.111,1.312999963760376],[1742360520000,31.11,31.114,31.107,31.112,1.2726000547409058],[1742360580000,31.111,31.115,31.109,31.11,0.8686000108718872],[1742360640000,31.111,31.114,31.107,31.109,0.8686000108718872],[1742360700000,31.108,31.114,31.103,31.112,1.0504000186920166],[1742360760000,31.113,31.113,31.107,31.111,0.5252000093460083],[1742360820000,31.111,31.113,31.11,31.111,0.6262000203132629],[1742360880000,31.111,31.126,31.11,31.126,1.3533999919891357],[1742360940000,31.123,31.133,31.117,31.132,0.6868000030517578],[1742361000000,31.125,31.134,31.125,31.133,0.2881999909877777],[1742361060000,31.133,31.146,31.133,31.144,0.8120999932289124],[1742361120000,31.144,31.16,31.144,31.155,1.292799949645996],[1742361180000,31.152,31.155,31.141,31.144,0.7558000087738037],[1742361240000,31.144,31.146,31.137,31.138,0.7932000160217285],[1742361300000,31.137,31.137,31.127,31.134,1.0544999837875366],[1742361360000,31.134,31.15,31.13,31.147,1.1958999633789062],[1742361420000,31.146,31.146,31.137,31.137,0.8080000281333923],[1742361480000,31.143,31.143,31.136,31.136,0.5655999779701233],[1742361540000,31.137,31.143,31.135,31.141,0.953499972820282],[1742361600000,31.136,31.147,31.133,31.142,0.6183000206947327],[1742361660000,31.143,31.147,31.133,31.133,0.8686000108718872],[1742361720000,31.132,31.135,31.122,31.129,1.551800012588501],[1742361780000,31.131,31.133,31.123,31.13,1.1406999826431274],[1742361840000,31.132,31.137,31.131,31.133,0.8565000295639038],[1742361900000,31.131,31.136,31.129,31.129,0.9010000228881836],[1742361960000,31.13,31.139,31.129,31.133,0.9251999855041504],[1742362020000,31.128,31.141,31.128,31.14,0.646399974822998],[1742362080000,31.14,31.14,31.129,31.134,1.5515999794006348],[1742362140000,31.133,31.137,31.128,31.129,1.0886000394821167],[1742362200000,31.13,31.141,31.115,31.13,2.365799903869629],[1742362260000,31.132,31.142,31.128,31.132,1.573699951171875],[1742362320000,31.134,31.138,31.125,31.136,1.347100019454956],[1742362380000,31.134,31.147,31.134,31.144,0.989799976348877],[1742362440000,31.146,31.162,31.143,31.153,1.3320000171661377],[1742362500000,31.154,31.17,31.151,31.158,2.265500068664551],[1742362560000,31.152,31.167,31.142,31.16,2.268699884414673],[1742362620000,31.166,31.176,31.157,31.158,2.228100061416626],[1742362680000,31.161,31.171,31.145,31.146,2.0752999782562256],[1742362740000,31.147,31.153,31.132,31.136,1.4528000354766846],[1742362800000,31.136,31.137,31.118,31.126,1.3004000186920166],[1742362860000,31.126,31.13,31.098,31.102,1.7265000343322754],[1742362920000,31.101,31.127,31.098,31.127,2.2318999767303467],[1742362980000,31.125,31.134,31.115,31.115,1.3533999919891357],[1742363040000,31.117,31.118,31.109,31.114,1.0913000106811523],[1742363100000,31.115,31.131,31.114,31.128,1.3432999849319458],[1742363160000,31.129,31.141,31.122,31.138,1.1217999458312988],[1742363220000,31.14,31.14,31.124,31.126,1.2524000406265259],[1742363280000,31.126,31.136,31.12,31.134,1.3777999877929688],[1742363340000,31.133,31.141,31.127,31.141,1.476199984550476],[1742363400000,31.139,31.148,31.136,31.142,1.0746999979019165],[1742363460000,31.144,31.144,31.131,31.14,1.0154000520706177],[1742363520000,31.14,31.151,31.139,31.148,0.7271999716758728],[1742363580000,31.148,31.159,31.145,31.149,1.3736000061035156],[1742363640000,31.147,31.162,31.146,31.156,1.5149999856948853],[1742363700000,31.16,31.172,31.149,31.152,2.3473000526428223],[1742363760000,31.151,31.166,31.15,31.16,2.044300079345703],[1742363820000,31.158,31.169,31.152,31.16,2.302799940109253],[1742363880000,31.159,31.166,31.153,31.164,1.8504999876022339],[1742363940000,31.162,31.165,31.148,31.161,1.652400016784668],[1742364000000,31.159,31.163,31.129,31.137,1.9041999578475952],[1742364060000,31.136,31.144,31.128,31.131,1.4745999574661255],[1742364120000,31.134,31.137,31.126,31.129,1.1715999841690063],[1742364180000,31.127,31.135,31.116,31.128,1.312999963760376],[1742364240000,31.129,31.136,31.121,31.124,1.8436000347137451],[1742364300000,31.123,31.141,31.118,31.138,1.878600001335144],[1742364360000,31.137,31.14,31.132,31.136,0.8686000108718872],[1742364420000,31.138,31.153,31.134,31.148,0.989799976348877],[1742364480000,31.148,31.148,31.133,31.135,0.9696000218391418],[1742364540000,31.135,31.14,31.132,31.138,1.3171000480651855],[1742364600000,31.135,31.139,31.116,31.126,1.4342000484466553],[1742364660000,31.124,31.125,31.106,31.115,1.3009999990463257],[1742364720000,31.115,31.117,31.096,31.099,1.9421000480651855],[1742364780000,31.102,31.103,31.086,31.098,2.1242001056671143],[1742364840000,31.096,31.116,31.094,31.114,2.089200019836426],[1742364900000,31.112,31.131,31.101,31.127,1.621500015258789],[1742364960000,31.128,31.132,31.105,31.109,1.3164000511169434],[1742365020000,31.108,31.11,31.089,31.098,1.2848000526428223],[1742365080000,31.1,31.11,31.095,31.11,1.358299970626831],[1742365140000,31.109,31.111,31.096,31.1,1.246399998664856],[1742365200000,31.096,31.111,31.067,31.074,2.102799892425537],[1742365260000,31.071,31.092,31.069,31.088,2.1737000942230225],[1742365320000,31.089,31.128,31.086,31.12,1.6755000352859497],[1742365380000,31.122,31.124,31.109,31.115,1.555400013923645],[1742365440000,31.116,31.119,31.103,31.108,1.5473999977111816],[1742365500000,31.106,31.112,31.099,31.109,1.7223999500274658],[1742365560000,31.109,31.116,31.104,31.115,1.4962999820709229],[1742365620000,31.112,31.12,31.108,31.108,1.2375999689102173],[1742365680000,31.109,31.11,31.1,31.103,1.3522000312805176],[1742365740000,31.102,31.127,31.1,31.123,1.4413000345230103],[1742365800000,31.125,31.125,31.102,31.108,1.9422999620437622],[1742365860000,31.108,31.11,31.101,31.104,1.2524000406265259],[1742365920000,31.104,31.112,31.098,31.109,1.5392999649047852],[1742365980000,31.108,31.114,31.102,31.11,2.0039000511169434],[1742366040000,31.111,31.114,31.104,31.109,1.4947999715805054],[1742366100000,31.109,31.122,31.107,31.12,1.6967999935150146],[1742366160000,31.12,31.128,31.115,31.126,1.8583999872207642],[1742366220000,31.124,31.124,31.104,31.105,1.6354000568389893],[1742366280000,31.105,31.109,31.1,31.109,1.4864000082015991],[1742366340000,31.11,31.117,31.108,31.116,1.6016000509262085],[1742366400000,31.117,31.121,31.11,31.11,1.5139000415802002],[1742366460000,31.108,31.11,31.095,31.102,1.5369000434875488],[1742366520000,31.102,31.115,31.102,31.113,1.5312000513076782],[1742366580000,31.112,31.127,31.111,31.126,1.4377000331878662],[1742366640000,31.126,31.138,31.126,31.132,1.6639000177383423],[1742366700000,31.131,31.147,31.131,31.143,2.2820000648498535],[1742366760000,31.141,31.142,31.129,31.135,1.8909000158309937],[1742366820000,31.136,31.143,31.122,31.122,2.084700107574463],[1742366880000,31.122,31.124,31.104,31.117,2.086400032043457],[1742366940000,31.119,31.119,31.11,31.113,2.147200107574463],[1742367000000,31.113,31.119,31.111,31.117,1.7030999660491943],[1742367060000,31.117,31.122,31.113,31.12,1.4609999656677246],[1742367120000,31.12,31.122,31.109,31.11,1.9772000312805176],[1742367180000,31.112,31.122,31.109,31.116,1.9460999965667725],[1742367240000,31.117,31.122,31.112,31.119,1.7710000276565552],[1742367300000,31.117,31.119,31.099,31.102,1.5604000091552734],[1742367360000,31.103,31.108,31.094,31.107,1.3234000205993652],[1742367420000,31.107,31.112,31.1,31.103,2.1387999057769775],[1742367480000,31.105,31.106,31.095,31.1,1.8969999551773071],[1742367540000,31.098,31.101,31.087,31.096,2.671799898147583],[1742367600000,31.098,31.102,31.085,31.091,1.9997999668121338],[1742367660000,31.091,31.098,31.085,31.092,2.1654999256134033],[1742367720000,31.093,31.098,31.083,31.09,2.183500051498413],[1742367780000,31.092,31.098,31.081,31.088,2.352799892425537],[1742367840000,31.086,31.092,31.079,31.081,1.5168999433517456],[1742367900000,31.082,31.084,31.076,31.084,1.3662999868392944],[1742367960000,31.075,31.078,31.063,31.071,1.6141999959945679],[1742368020000,31.073,31.09,31.067,31.081,1.6848000288009644],[1742368080000,31.082,31.095,31.079,31.094,1.7210999727249146],[1742368140000,31.094,31.104,31.091,31.102,2.121000051498413],[1742368200000,31.102,31.138,31.093,31.131,1.8894000053405762],[1742368260000,31.129,31.13,31.121,31.122,1.5878000259399414],[1742368320000,31.122,31.128,31.118,31.122,1.0262000560760498],[1742368380000,31.122,31.132,31.112,31.115,1.902999997138977],[1742368440000,31.112,31.116,31.1,31.107,1.898800015449524],[1742368500000,31.107,31.115,31.1,31.1,1.9594000577926636],[1742368560000,31.101,31.119,31.099,31.114,1.8179999589920044],[1742368620000,31.112,31.115,31.107,31.11,0.9696000218391418],[1742368680000,31.112,31.127,31.11,31.119,1.5999000072479248],[1742368740000,31.12,31.12,31.107,31.109,1.312999963760376],[1742368800000,31.11,31.115,31.099,31.104,2.025399923324585],[1742368860000,31.104,31.118,31.102,31.115,2.044300079345703],[1742368920000,31.117,31.12,31.09,31.094,1.6416000127792358],[1742368980000,31.094,31.11,31.09,31.105,1.555400013923645],[1742369040000,31.107,31.114,31.102,31.114,0.9225999712944031],[1742369100000,31.113,31.13,31.108,31.127,1.5149999856948853],[1742369160000,31.134,31.137,31.128,31.135,1.9839999675750732],[1742369220000,31.135,31.143,31.134,31.141,1.0302000045776367],[1742369280000,31.143,31.15,31.137,31.137,1.7615000009536743],[1742369340000,31.138,31.144,31.129,31.131,1.4947999715805054],[1742369400000,31.132,31.146,31.128,31.137,2.3575000762939453],[1742369460000,31.143,31.147,31.134,31.143,1.861299991607666],[1742369520000,31.141,31.168,31.14,31.166,1.967900037765503],[1742369580000,31.164,31.169,31.153,31.164,1.4872000217437744],[1742369640000,31.164,31.168,31.139,31.146,2.1226000785827637],[1742369700000,31.146,31.161,31.141,31.156,2.3315999507904053],[1742369760000,31.155,31.164,31.147,31.164,3.2679998874664307],[1742369820000,31.164,31.184,31.163,31.17,4.263999938964844],[1742369880000,31.167,31.176,31.161,31.166,2.7990000247955322],[1742369940000,31.168,31.168,31.139,31.15,2.705199956893921],[1742370000000,31.149,31.161,31.145,31.157,2.760699987411499],[1742370060000,31.152,31.159,31.14,31.144,2.6661999225616455],[1742370120000,31.144,31.171,31.137,31.168,2.4374001026153564],[1742370180000,31.166,31.174,31.147,31.159,2.7181999683380127],[1742370240000,31.156,31.159,31.144,31.152,2.1951000690460205],[1742370300000,31.143,31.15,31.127,31.132,2.669600009918213],[1742370360000,31.132,31.138,31.128,31.135,1.9253000020980835],[1742370420000,31.134,31.146,31.117,31.122,2.7363998889923096],[1742370480000,31.123,31.127,31.113,31.121,3.587599992752075],[1742370540000,31.122,31.127,31.103,31.103,2.7472000122070312],[1742370600000,31.103,31.105,31.088,31.096,2.9895999431610107],[1742370660000,31.094,31.095,31.083,31.088,2.553299903869629],[1742370720000,31.084,31.101,31.084,31.098,2.8684000968933105],[1742370780000,31.099,31.102,31.087,31.098,3.09060001373291],[1742370840000,31.1,31.102,31.093,31.094,2.464400053024292],[1742370900000,31.095,31.106,31.086,31.088,1.680400013923645],[1742370960000,31.089,31.095,31.081,31.088,2.115600109100342],[1742371020000,31.084,31.09,31.073,31.075,2.7755000591278076],[1742371080000,31.077,31.088,31.053,31.069,2.3647000789642334],[1742371140000,31.061,31.067,31.045,31.049,2.5130999088287354],[1742371200000,31.057,31.057,31.023,31.048,4.602099895477295],[1742371260000,31.049,31.074,31.043,31.044,3.417099952697754],[1742371320000,31.043,31.058,31.029,31.042,3.377500057220459],[1742371380000,31.042,31.062,31.032,31.061,3.405900001525879],[1742371440000,31.063,31.067,31.035,31.044,3.708050012588501],[1742371500000,31.036,31.049,31.029,31.037,2.453900098800659],[1742371560000,31.036,31.049,31.025,31.025,2.100399971008301],[1742371620000,31.027,31.039,31.024,31.028,1.285599946975708],[1742371680000,31.025,31.034,31.012,31.018,1.6447999477386475],[1742371740000,31.021,31.032,31.009,31.014,1.5688999891281128],[1742371800000,31.01,31.016,30.981,30.987,1.160599946975708],[1742371860000,30.987,31.013,30.985,31.002,1.687600016593933],[1742371920000,31.002,31.009,30.993,31.007,2.0013999938964844],[1742371980000,31.008,31.01,30.996,31.006,2.021399974822998],[1742372040000,31.008,31.012,30.999,31.006,1.6956000328063965],[1742372100000,31.004,31.014,30.999,31.006,1.6928000450134277],[1742372160000,31.003,31.013,30.999,31.011,1.219099998474121],[1742372220000,31.012,31.024,31.004,31.02,1.2761000394821167],[1742372280000,31.02,31.028,31.011,31.011,1.2310999631881714],[1742372340000,31.015,31.022,31.008,31.018,2.117500066757202],[1742372400000,31.012,31.032,31.011,31.014,1.895900011062622],[1742372460000,31.015,31.02,31.012,31.018,1.7884999513626099],[1742372520000,31.02,31.026,31.015,31.017,2.006200075149536],[1742372580000,31.015,31.04,31.015,31.032,2.2932000160217285],[1742372640000,31.032,31.032,31.013,31.015,2.464099884033203],[1742372700000,31.015,31.025,31.014,31.023,1.7263000011444092],[1742372760000,31.021,31.024,31.013,31.014,2.006999969482422],[1742372820000,31.014,31.021,31.01,31.019,1.9328999519348145],[1742372880000,31.017,31.034,31.016,31.03,1.388100028038025],[1742372940000,31.028,31.032,31.004,31.008,1.5289000272750854],[1742373000000,31.008,31.009,30.99,30.99,1.2222000360488892],[1742373060000,30.989,31,30.987,31,0.5546000003814697],[1742373120000,31,31.01,30.995,31,0.5708000063896179],[1742373180000,30.998,31.004,30.985,30.985,0.7562999725341797],[1742373240000,30.984,30.991,30.979,30.981,0.9528999924659729],[1742373300000,30.983,30.989,30.969,30.974,0.6947000026702881],[1742373360000,30.972,30.974,30.947,30.952,1.007699966430664],[1742373420000,30.953,30.957,30.939,30.942,0.9236000180244446],[1742373480000,30.941,30.944,30.885,30.888,1.340999960899353],[1742373540000,30.888,30.897,30.87,30.897,1.7246999740600586],[1742373600000,30.896,30.909,30.891,30.891,1.0994000434875488],[1742373660000,30.891,30.891,30.871,30.875,2.313699960708618],[1742373720000,30.876,30.881,30.864,30.872,0.9455000162124634],[1742373780000,30.871,30.878,30.847,30.848,1.1797000169754028],[1742373840000,30.847,30.869,30.844,30.867,1.1431000232696533],[1742373900000,30.868,30.879,30.867,30.871,0.9836000204086304],[1742373960000,30.871,30.922,30.871,30.909,1.3021999597549438],[1742374020000,30.913,30.917,30.899,30.903,0.4472000002861023],[1742374080000,30.9,30.908,30.89,30.892,0.7502999901771545],[1742374140000,30.894,30.9,30.883,30.89,0.9379000067710876],[1742374200000,30.894,30.9,30.876,30.889,0.9182000160217285],[1742374260000,30.89,30.895,30.881,30.886,1.2196999788284302],[1742374320000,30.881,30.891,30.873,30.881,0.6802999973297119],[1742374380000,30.876,30.891,30.873,30.891,0.7084000110626221],[1742374440000,30.881,30.902,30.878,30.887,1.9215999841690063],[1742374500000,30.891,30.918,30.886,30.915,1.763800024986267],[1742374560000,30.916,30.916,30.892,30.899,1.7391999959945679],[1742374620000,30.897,30.904,30.881,30.904,1.6542999744415283],[1742374680000,30.904,30.912,30.887,30.898,2.470400094985962],[1742374740000,30.899,30.902,30.871,30.873,3.3201000690460205],[1742374800000,30.878,30.906,30.861,30.894,3.5211000442504883],[1742374860000,30.895,30.911,30.889,30.89,2.6612000465393066],[1742374920000,30.891,30.922,30.889,30.919,2.4214000701904297],[1742374980000,30.919,30.944,30.912,30.938,2.5239999294281006],[1742375040000,30.938,30.947,30.907,30.908,2.875],[1742375100000,30.914,30.925,30.899,30.922,2.210900068283081],[1742375160000,30.918,30.945,30.918,30.939,2.0462000370025635],[1742375220000,30.937,30.957,30.933,30.945,1.6742000579833984],[1742375280000,30.943,30.962,30.94,30.953,1.8588999509811401],[1742375340000,30.952,30.955,30.921,30.926,1.3530999422073364],[1742375400000,30.924,30.933,30.901,30.906,0.6848999857902527],[1742375460000,30.908,30.92,30.89,30.891,1.2002999782562256],[1742375520000,30.888,30.895,30.877,30.883,1.4076000452041626],[1742375580000,30.883,30.898,30.882,30.89,1.5771000385284424],[1742375640000,30.889,30.889,30.863,30.863,1.086400032043457],[1742375700000,30.868,30.873,30.849,30.851,0.951200008392334],[1742375760000,30.852,30.86,30.827,30.849,1.0046000480651855],[1742375820000,30.848,30.868,30.834,30.859,2.0406999588012695],[1742375880000,30.859,30.861,30.833,30.85,1.732699990272522],[1742375940000,30.839,30.888,30.839,30.886,1.8559999465942383],[1742376000000,30.882,30.9,30.866,30.898,2.308000087738037],[1742376060000,30.896,30.896,30.857,30.857,1.9186999797821045],[1742376120000,30.858,30.876,30.856,30.875,0.9057000279426575],[1742376180000,30.875,30.883,30.856,30.865,2.3215999603271484],[1742376240000,30.863,30.888,30.862,30.883,1.9601000547409058],[1742376300000,30.885,30.895,30.869,30.884,5.239099979400635],[1742376360000,30.88,30.889,30.867,30.867,3.731600046157837],[1742376420000,30.871,30.874,30.854,30.857,2.789599895477295],[1742376480000,30.854,30.867,30.847,30.851,1.5169999599456787],[1742376540000,30.856,30.856,30.836,30.842,1.134600043296814],[1742376600000,30.844,30.848,30.826,30.836,1.2955000400543213],[1742376660000,30.827,30.834,30.809,30.819,1.343400001525879],[1742376720000,30.82,30.82,30.792,30.804,1.8687000274658203],[1742376780000,30.803,30.805,30.792,30.796,1.0960999727249146],[1742376840000,30.796,30.798,30.787,30.788,0.47510001063346863],[1742376900000,30.784,30.786,30.768,30.786,0.6596999764442444],[1742376960000,30.785,30.812,30.785,30.812,0.8701000213623047],[1742377020000,30.812,30.821,30.8,30.8,0.428600013256073],[1742377080000,30.816,30.83,30.807,30.829,0.7750999927520752],[1742377140000,30.83,30.843,30.829,30.838,0.5246000289916992],[1742377200000,30.836,30.848,30.835,30.843,1.2000999450683594],[1742377260000,30.843,30.848,30.836,30.839,1.1425000429153442],[1742377320000,30.842,30.858,30.842,30.849,0.7847999930381775],[1742377380000,30.857,30.87,30.852,30.859,1.2095999717712402],[1742377440000,30.86,30.881,30.856,30.871,0.6384999752044678],[1742377500000,30.871,30.874,30.858,30.859,1.0817999839782715],[1742377560000,30.875,30.878,30.852,30.875,0.7524999976158142],[1742377620000,30.874,30.882,30.863,30.88,0.27619999647140503],[1742377680000,30.875,30.875,30.855,30.875,1.4113999605178833],[1742377740000,30.875,30.884,30.863,30.872,2.3678998947143555],[1742377800000,30.872,30.877,30.863,30.864,0.992900013923645],[1742377860000,30.869,30.873,30.858,30.866,3.231100082397461],[1742377920000,30.871,30.881,30.859,30.877,1.162500023841858],[1742377980000,30.876,30.878,30.861,30.874,1.0743000507354736],[1742378040000,30.875,30.881,30.862,30.87,1.4577000141143799],[1742378100000,30.87,30.885,30.866,30.881,1.6050000190734863],[1742378160000,30.883,30.885,30.866,30.871,1.5918999910354614],[1742378220000,30.87,30.895,30.868,30.894,0.6126999855041504],[1742378280000,30.896,30.906,30.892,30.905,0.4117000102996826],[1742378340000,30.901,30.903,30.889,30.889,0.6898999810218811],[1742378400000,30.89,30.899,30.884,30.889,0.5738999843597412],[1742378460000,30.889,30.899,30.887,30.893,0.3734999895095825],[1742378520000,30.89,30.89,30.877,30.88,0.7592999935150146],[1742378580000,30.88,30.89,30.878,30.883,0.9817000031471252],[1742378640000,30.877,30.885,30.873,30.882,0.6054999828338623],[1742378700000,30.881,30.898,30.872,30.883,0.8438000082969666],[1742378760000,30.88,30.89,30.879,30.886,1.0894999504089355],[1742378820000,30.888,30.891,30.883,30.887,0.45239999890327454],[1742378880000,30.885,30.901,30.885,30.901,0.3677000105381012],[1742378940000,30.885,30.892,30.884,30.89,0.42399999499320984],[1742379000000,30.89,30.906,30.888,30.899,0.45559999346733093],[1742379060000,30.902,30.907,30.893,30.896,0.6412000060081482],[1742379120000,30.896,30.897,30.874,30.877,0.8098000288009644],[1742379180000,30.878,30.89,30.878,30.889,0.5023000240325928],[1742379240000,30.888,30.896,30.883,30.891,0.6615999937057495],[1742379300000,30.892,30.901,30.89,30.9,0.48010000586509705],[1742379360000,30.904,30.931,30.897,30.926,0.5052000284194946],[1742379420000,30.926,30.94,30.925,30.94,0.6926000118255615],[1742379480000,30.939,30.948,30.929,30.947,1.163100004196167],[1742379540000,30.955,30.959,30.947,30.949,0.9430999755859375],[1742379600000,30.95,30.957,30.941,30.957,0.7563999891281128],[1742379660000,30.947,30.955,30.937,30.941,1.252500057220459],[1742379720000,30.942,30.95,30.934,30.95,0.5259000062942505],[1742379780000,30.945,30.947,30.932,30.947,0.8551999926567078],[1742379840000,30.942,30.95,30.936,30.939,0.9423999786376953],[1742379900000,30.939,30.957,30.939,30.953,0.7731000185012817],[1742379960000,30.948,30.956,30.937,30.937,0.7554000020027161],[1742380020000,30.937,30.947,30.935,30.947,0.8772000074386597],[1742380080000,30.941,30.963,30.941,30.958,0.755299985408783],[1742380140000,30.958,30.965,30.957,30.963,0.4668999910354614],[1742380200000,30.964,30.976,30.951,30.951,1.9498000144958496],[1742380260000,30.952,30.98,30.952,30.978,1.7989000082015991],[1742380320000,30.978,31.012,30.975,30.996,1.858299970626831],[1742380380000,30.996,31.006,30.987,30.989,1.4348000288009644],[1742380440000,30.989,31.01,30.982,30.987,1.680299997329712],[1742380500000,31.002,31.012,30.984,30.989,1.5124000310897827],[1742380560000,30.989,30.996,30.984,30.993,0.3431999981403351],[1742380620000,30.989,31.001,30.986,30.994,0.8942000269889832],[1742380680000,30.997,31.004,30.992,30.996,1.4972000122070312],[1742380740000,30.997,31.015,30.994,31.012,1.5405000448226929],[1742380800000,31.011,31.023,31.006,31.012,0.739799976348877],[1742380860000,31.008,31.013,30.993,31.003,0.894599974155426],[1742380920000,31.002,31.017,31,31.011,0.5561000108718872],[1742380980000,31.01,31.011,30.997,31,1.2799999713897705],[1742381040000,31,31.026,31,31.019,1.1510000228881836],[1742381100000,31.019,31.019,30.999,31.008,1.5580999851226807],[1742381160000,31.009,31.009,30.991,30.999,1.5480999946594238],[1742381220000,30.998,31.008,30.993,31.005,1.1552000045776367],[1742381280000,31.005,31.017,31,31.009,1.5388000011444092],[1742381340000,31.011,31.021,30.996,31.017,1.0379999876022339],[1742381400000,31.003,31.021,30.997,31.021,0.8192999958992004],[1742381460000,31.021,31.024,31.002,31.016,0.6069999933242798],[1742381520000,31.014,31.02,30.997,31.02,0.65829998254776],[1742381580000,31.015,31.017,30.996,31.001,1.404099941253662],[1742381640000,31.001,31.003,30.993,30.995,0.9574999809265137],[1742381700000,30.996,31.001,30.978,30.979,1.563099980354309],[1742381760000,30.984,30.993,30.981,30.987,0.7336000204086304],[1742381820000,30.987,31.002,30.987,30.999,0.4569000005722046],[1742381880000,31,31.01,30.983,30.999,0.5871000289916992],[1742381940000,31.014,31.014,30.992,30.996,1.103700041770935],[1742382000000,30.987,31.002,30.987,30.998,0.8228999972343445],[1742382060000,31,31,30.98,30.987,0.6915000081062317],[1742382120000,30.985,31.006,30.983,31.005,0.9776999950408936],[1742382180000,31.006,31.006,30.996,31.003,0.24210000038146973],[1742382240000,30.995,31.009,30.995,31.007,0.5145999789237976],[1742382300000,31.008,31.013,31.002,31.013,0.31470000743865967],[1742382360000,31.013,31.02,31.002,31.002,0.3684000074863434],[1742382420000,31.003,31.012,30.999,31.007,1.0723999738693237],[1742382480000,31.009,31.015,31.009,31.011,0.642300009727478],[1742382540000,31.013,31.018,31.011,31.015,0.3752000033855438],[1742382600000,31.016,31.022,31.014,31.021,0.5166000127792358],[1742382660000,31.022,31.027,31.016,31.022,0.34060001373291016],[1742382720000,31.022,31.034,31.021,31.034,0.2985999882221222],[1742382780000,31.035,31.048,31.033,31.042,0.6489999890327454],[1742382840000,31.041,31.052,31.04,31.049,0.9538000226020813],[1742382900000,31.048,31.055,31.045,31.05,0.38420000672340393],[1742382960000,31.05,31.051,31.041,31.051,1.0296000242233276],[1742383020000,31.049,31.058,31.047,31.058,0.49630001187324524],[1742383080000,31.059,31.064,31.055,31.064,0.4124999940395355],[1742383140000,31.066,31.074,31.065,31.071,0.5580999851226807],[1742383200000,31.073,31.081,31.067,31.067,1.0099999904632568],[1742383260000,31.067,31.067,31.056,31.057,0.7888000011444092],[1742383320000,31.056,31.061,31.055,31.058,0.5055000185966492],[1742383380000,31.056,31.073,31.052,31.064,0.7644000053405762],[1742383440000,31.064,31.068,31.06,31.063,0.628600001335144],[1742383500000,31.065,31.065,31.06,31.062,0.5763000249862671],[1742383560000,31.061,31.067,31.06,31.067,0.4147999882698059],[1742383620000,31.068,31.07,31.061,31.061,0.4472000002861023],[1742383680000,31.064,31.069,31.06,31.069,0.5809000134468079],[1742383740000,31.069,31.076,31.068,31.076,0.5472000241279602],[1742383800000,31.077,31.08,31.064,31.067,1.0038000345230103],[1742383860000,31.067,31.067,31.053,31.056,0.7473000288009644],[1742383920000,31.056,31.06,31.052,31.056,0.8282999992370605],[1742383980000,31.054,31.068,31.054,31.06,0.6467999815940857],[1742384040000,31.06,31.06,31.053,31.056,0.5620999932289124],[1742384100000,31.054,31.054,31.04,31.042,0.7021999955177307],[1742384160000,31.041,31.05,31.04,31.05,0.7508000135421753],[1742384220000,31.05,31.06,31.047,31.059,0.7102000117301941],[1742384280000,31.056,31.058,31.048,31.054,0.858299970626831],[1742384340000,31.055,31.074,31.054,31.074,0.741100013256073],[1742384400000,31.072,31.092,31.072,31.085,0.3319000005722046],[1742384460000,31.069,31.085,31.064,31.085,1.3360999822616577],[1742384520000,31.08,31.092,31.071,31.08,1.5128999948501587],[1742384580000,31.079,31.09,31.064,31.064,1.2590999603271484],[1742384640000,31.068,31.077,31.061,31.065,1.7937999963760376],[1742384700000,31.066,31.073,31.051,31.061,1.489300012588501],[1742384760000,31.062,31.07,31.049,31.07,1.440500020980835],[1742384820000,31.071,31.074,31.061,31.071,0.9607999920845032],[1742384880000,31.072,31.073,31.056,31.067,0.9294000267982483],[1742384940000,31.065,31.077,31.063,31.073,0.4250999987125397],[1742385000000,31.072,31.076,31.056,31.059,1.1187000274658203],[1742385060000,31.053,31.063,31.047,31.052,0.5733000040054321],[1742385120000,31.053,31.054,31.042,31.043,1.5999000072479248],[1742385180000,31.043,31.055,31.043,31.048,1.1517000198364258],[1742385240000,31.048,31.063,31.048,31.052,0.6385999917984009],[1742385300000,31.049,31.062,31.049,31.054,0.9682999849319458],[1742385360000,31.057,31.079,31.049,31.073,1.3086999654769897],[1742385420000,31.072,31.077,31.061,31.064,0.9850000143051147],[1742385480000,31.063,31.084,31.062,31.077,1.4759000539779663],[1742385540000,31.077,31.088,31.068,31.088,0.9807000160217285],[1742385600000,31.088,31.097,31.073,31.073,1.4179999828338623],[1742385660000,31.078,31.095,31.077,31.085,1.2218999862670898],[1742385720000,31.082,31.087,31.068,31.072,1.4342000484466553],[1742385780000,31.073,31.079,31.067,31.073,1.0302000045776367],[1742385840000,31.073,31.074,31.065,31.068,0.8323000073432922],[1742385900000,31.069,31.069,31.052,31.053,1.3938000202178955],[1742385960000,31.055,31.065,31.054,31.06,1.5733000040054321],[1742386020000,31.065,31.076,31.056,31.057,0.7172999978065491],[1742386080000,31.054,31.054,31.043,31.052,1.0821000337600708],[1742386140000,31.052,31.067,31.049,31.067,1.1878000497817993],[1742386200000,31.068,31.077,31.066,31.07,0.9509999752044678],[1742386260000,31.071,31.076,31.065,31.069,0.9696000218391418],[1742386320000,31.067,31.075,31.058,31.062,1.0867999792099],[1742386380000,31.073,31.081,31.072,31.079,0.995199978351593],[1742386440000,31.077,31.077,31.062,31.066,0.691100001335144],[1742386500000,31.066,31.066,31.044,31.054,0.8166999816894531],[1742386560000,31.055,31.061,31.053,31.055,0.35040000081062317],[1742386620000,31.056,31.059,31.055,31.058,0.428600013256073],[1742386680000,31.06,31.06,31.05,31.055,1.0104999542236328],[1742386740000,31.054,31.056,31.044,31.046,1.2275999784469604],[1742386800000,31.045,31.055,31.015,31.018,1.5527000427246094],[1742386860000,31.017,31.019,30.989,31.012,0.9340999722480774],[1742386920000,31.015,31.016,30.998,31,0.7210999727249146],[1742386980000,30.993,31.006,30.989,31.006,0.7613999843597412],[1742387040000,31.007,31.009,30.995,31,0.8668000102043152],[1742387100000,31.001,31.033,31.001,31.017,1.377500057220459],[1742387160000,31.018,31.029,31.017,31.025,0.769599974155426],[1742387220000,31.024,31.024,31.003,31.009,1.18149995803833],[1742387280000,31.011,31.014,30.993,30.993,1.0080000162124634],[1742387340000,30.995,30.997,30.986,30.989,0.6266000270843506],[1742387400000,30.99,31.026,30.968,30.977,1.524999976158142],[1742387460000,30.977,30.979,30.961,30.965,0.8805000185966492],[1742387520000,30.967,30.979,30.955,30.961,0.8684999942779541],[1742387580000,30.965,30.972,30.93,30.95,2.218400001525879],[1742387640000,30.945,30.985,30.94,30.985,0.9520000219345093],[1742387700000,30.986,30.995,30.96,30.982,1.288100004196167],[1742387760000,30.98,30.987,30.973,30.979,1.0657999515533447],[1742387820000,30.981,30.991,30.974,30.985,1.3114999532699585],[1742387880000,30.984,30.992,30.975,30.987,0.9972000122070312],[1742387940000,30.985,30.987,30.975,30.982,0.9121999740600586],[1742388000000,30.98,30.981,30.95,30.954,0.9785000085830688],[1742388060000,30.946,30.965,30.944,30.952,0.8427000045776367],[1742388120000,30.952,30.952,30.931,30.932,1.1829999685287476],[1742388180000,30.932,30.94,30.925,30.93,1.083400011062622],[1742388240000,30.931,30.949,30.922,30.949,1.738700032234192],[1742388300000,30.95,30.964,30.934,30.963,1.4543999433517456],[1742388360000,30.967,30.983,30.959,30.982,1.7977999448776245],[1742388420000,30.974,30.999,30.974,30.99,1.8260999917984009],[1742388480000,30.988,30.995,30.974,30.979,1.313099980354309],[1742388540000,30.981,30.993,30.975,30.982,1.5231000185012817],[1742388600000,30.982,30.982,30.944,30.957,2.11299991607666],[1742388660000,30.958,30.962,30.94,30.951,2.002000093460083],[1742388720000,30.951,30.968,30.951,30.96,2.964099884033203],[1742388780000,30.961,30.97,30.95,30.955,3.0329999923706055],[1742388840000,30.962,30.962,30.917,30.927,1.3341000080108643],[1742388900000,30.925,30.94,30.922,30.936,1.4601000547409058],[1742388960000,30.937,30.945,30.917,30.944,1.645900011062622],[1742389020000,30.942,30.958,30.936,30.939,1.6180000305175781],[1742389080000,30.937,30.955,30.933,30.94,1.2732000350952148],[1742389140000,30.952,30.974,30.951,30.952,1.797700047492981],[1742389200000,30.957,30.966,30.921,30.954,3.17330002784729],[1742389260000,30.955,30.974,30.944,30.974,2.699199914932251],[1742389320000,30.98,30.986,30.964,30.967,2.015000104904175],[1742389380000,30.964,31.001,30.964,30.994,2.2585999965667725],[1742389440000,31,31.01,30.985,31.01,2.424299955368042],[1742389500000,31.004,31.033,31.002,31.021,2.460400104522705],[1742389560000,31.022,31.042,31.022,31.039,1.9847999811172485],[1742389620000,31.036,31.043,31.013,31.023,1.8588999509811401],[1742389680000,31.018,31.037,31.008,31.035,2.162899971008301],[1742389740000,31.035,31.036,31.003,31.036,1.9878000020980835],[1742389800000,31.037,31.037,31.01,31.011,1.8827999830245972],[1742389860000,31.01,31.023,30.997,30.997,2.0009000301361084],[1742389920000,31.001,31.017,30.993,31.002,1.6044000387191772],[1742389980000,31.005,31.019,31.001,31.004,1.4838000535964966],[1742390040000,31.003,31.007,30.972,30.972,2.2344000339508057],[1742390100000,30.975,30.98,30.917,30.956,2.7197000980377197],[1742390160000,30.957,30.991,30.957,30.982,2.8529000282287598],[1742390220000,30.981,30.997,30.972,30.975,2.3477001190185547],[1742390280000,30.976,30.982,30.964,30.975,2.0566999912261963],[1742390340000,30.973,30.998,30.973,30.997,2.037100076675415],[1742390400000,30.997,31.022,30.992,30.997,2.416800022125244],[1742390460000,30.996,31.004,30.969,30.969,2.492799997329712],[1742390520000,30.974,30.978,30.958,30.973,2.566800117492676],[1742390580000,30.971,30.978,30.947,30.95,2.1668999195098877],[1742390640000,30.949,30.956,30.928,30.936,2.6549999713897705],[1742390700000,30.929,30.943,30.927,30.935,1.9041999578475952],[1742390760000,30.924,30.934,30.917,30.923,2.1231000423431396],[1742390820000,30.925,30.94,30.917,30.938,2.2130000591278076],[1742390880000,30.935,30.939,30.926,30.935,1.611199975013733],[1742390940000,30.933,30.942,30.923,30.934,1.9812500476837158],[1742391000000,30.932,30.949,30.919,30.934,2.7828500270843506],[1742391060000,30.934,30.942,30.879,30.903,3.5477499961853027],[1742391120000,30.899,30.907,30.863,30.891,3.720400094985962],[1742391180000,30.888,30.888,30.797,30.813,3.198899984359741],[1742391240000,30.809,30.851,30.795,30.813,3.716200113296509],[1742391300000,30.813,30.851,30.807,30.851,3.6068999767303467],[1742391360000,30.827,30.837,30.779,30.786,3.968400001525879],[1742391420000,30.784,30.817,30.75,30.769,3.6268999576568604],[1742391480000,30.768,30.803,30.764,30.771,3.570199966430664],[1742391540000,30.773,30.812,30.762,30.812,2.8231000900268555],[1742391600000,30.818,30.855,30.801,30.82,3.979599952697754],[1742391660000,30.816,30.822,30.782,30.813,3.4447999000549316],[1742391720000,30.817,30.851,30.815,30.826,3.792799949645996],[1742391780000,30.831,30.839,30.807,30.811,3.7342000007629395],[1742391840000,30.807,30.826,30.799,30.807,2.9386000633239746],[1742391900000,30.817,30.831,30.78,30.784,3.862600088119507],[1742391960000,30.783,30.809,30.774,30.785,3.9137001037597656],[1742392020000,30.79,30.828,30.786,30.823,3.9368999004364014],[1742392080000,30.827,30.862,30.826,30.839,2.9983999729156494],[1742392140000,30.843,30.885,30.843,30.878,2.8726000785827637],[1742392200000,30.882,30.911,30.865,30.888,3.06030011177063],[1742392260000,30.886,30.915,30.874,30.909,2.460599899291992],[1742392320000,30.913,30.934,30.905,30.918,2.283099889755249],[1742392380000,30.919,30.934,30.919,30.928,1.981600046157837],[1742392440000,30.924,30.935,30.894,30.894,2.969399929046631],[1742392500000,30.891,30.894,30.853,30.868,2.450000047683716],[1742392560000,30.879,30.896,30.872,30.885,2.1059000492095947],[1742392620000,30.885,30.891,30.87,30.888,2.100800037384033],[1742392680000,30.893,30.917,30.866,30.906,3.979300022125244],[1742392740000,30.91,30.91,30.878,30.885,2.7585999965667725],[1742392800000,30.882,30.885,30.825,30.83,2.9607999324798584],[1742392860000,30.825,30.846,30.797,30.84,2.588599920272827],[1742392920000,30.841,30.846,30.813,30.819,2.0940001010894775],[1742392980000,30.819,30.832,30.801,30.814,1.7676000595092773],[1742393040000,30.815,30.832,30.795,30.797,2.664299964904785],[1742393100000,30.795,30.814,30.781,30.805,2.484100103378296],[1742393160000,30.804,30.809,30.786,30.808,2.2897000312805176],[1742393220000,30.805,30.805,30.761,30.768,2.1930999755859375],[1742393280000,30.765,30.778,30.763,30.765,2.302999973297119],[1742393340000,30.766,30.766,30.717,30.751,3.253999948501587],[1742393400000,30.752,30.795,30.745,30.778,2.8777999877929688],[1742393460000,30.776,30.796,30.763,30.793,2.769700050354004],[1742393520000,30.79,30.799,30.772,30.784,1.8901000022888184],[1742393580000,30.784,30.799,30.751,30.755,2.4509999752044678],[1742393640000,30.754,30.793,30.754,30.79,3.2142999172210693],[1742393700000,30.787,30.814,30.786,30.792,2.7802999019622803],[1742393760000,30.785,30.802,30.782,30.787,2.3036999702453613],[1742393820000,30.777,30.789,30.765,30.777,1.7319999933242798],[1742393880000,30.781,30.787,30.751,30.756,2.2095000743865967],[1742393940000,30.748,30.775,30.741,30.746,2.259399890899658],[1742394000000,30.753,30.791,30.746,30.77,2.3410000801086426],[1742394060000,30.773,30.775,30.758,30.766,2.4217000007629395],[1742394120000,30.766,30.776,30.7,30.715,2.904099941253662],[1742394180000,30.719,30.768,30.695,30.765,3.6800999641418457],[1742394240000,30.761,30.772,30.751,30.772,1.8940000534057617],[1742394300000,30.771,30.776,30.733,30.756,3.0780999660491943],[1742394360000,30.754,30.768,30.732,30.739,3.07069993019104],[1742394420000,30.739,30.753,30.731,30.739,2.1993000507354736],[1742394480000,30.742,30.767,30.739,30.757,3.1356000900268555],[1742394540000,30.761,30.779,30.756,30.779,2.7916998863220215],[1742394600000,30.782,30.81,30.773,30.802,2.608299970626831],[1742394660000,30.798,30.82,30.793,30.806,3.3427000045776367],[1742394720000,30.809,30.809,30.768,30.785,3.289900064468384],[1742394780000,30.789,30.807,30.77,30.807,2.4644999504089355],[1742394840000,30.808,30.826,30.794,30.815,2.5571999549865723],[1742394900000,30.823,30.833,30.801,30.822,2.270400047302246],[1742394960000,30.82,30.836,30.813,30.827,2.2767999172210693],[1742395020000,30.832,30.846,30.817,30.834,1.7408000230789185],[1742395080000,30.836,30.854,30.83,30.838,1.8115999698638916],[1742395140000,30.83,30.84,30.827,30.833,1.687999963760376],[1742395200000,30.829,30.844,30.814,30.821,1.7391999959945679],[1742395260000,30.82,30.836,30.806,30.806,1.8560999631881714],[1742395320000,30.815,30.827,30.8,30.825,2.040800094604492],[1742395380000,30.82,30.828,30.788,30.793,2.0720999240875244],[1742395440000,30.791,30.801,30.775,30.788,2.647700071334839],[1742395500000,30.796,30.799,30.78,30.786,2.2416999340057373],[1742395560000,30.787,30.801,30.765,30.799,2.3859000205993652],[1742395620000,30.797,30.801,30.766,30.791,3.025399923324585],[1742395680000,30.785,30.796,30.772,30.776,2.4433999061584473],[1742395740000,30.774,30.787,30.766,30.773,2.2255001068115234],[1742395800000,30.776,30.782,30.76,30.77,1.7710000276565552],[1742395860000,30.773,30.794,30.771,30.793,1.8801000118255615],[1742395920000,30.784,30.802,30.776,30.8,3.661900043487549],[1742395980000,30.801,30.805,30.783,30.79,2.2869999408721924],[1742396040000,30.788,30.807,30.782,30.795,2.2551000118255615],[1742396100000,30.793,30.796,30.771,30.781,3.1905999183654785],[1742396160000,30.789,30.789,30.772,30.778,2.0355000495910645],[1742396220000,30.779,30.785,30.758,30.772,1.9743000268936157],[1742396280000,30.765,30.781,30.76,30.771,2.7936999797821045],[1742396340000,30.772,30.79,30.767,30.786,2.6240999698638916],[1742396400000,30.785,30.8,30.766,30.791,2.8324999809265137],[1742396460000,30.783,30.824,30.781,30.807,3.0878000259399414],[1742396520000,30.808,30.822,30.799,30.817,3.085900068283081],[1742396580000,30.82,30.838,30.802,30.833,2.0482499599456787],[1742396640000,30.833,30.833,30.804,30.81,1.7187999486923218],[1742396700000,30.807,30.829,30.805,30.824,2.183199882507324],[1742396760000,30.828,30.829,30.808,30.817,2.8570001125335693],[1742396820000,30.822,30.856,30.806,30.838,3.0165998935699463],[1742396880000,30.849,30.856,30.838,30.849,2.835050106048584],[1742396940000,30.848,30.862,30.835,30.851,3.5774500370025635],[1742397000000,30.844,30.854,30.827,30.83,2.594099998474121],[1742397060000,30.835,30.847,30.819,30.833,2.3373000621795654],[1742397120000,30.836,30.847,30.814,30.825,2.873300075531006],[1742397180000,30.833,30.836,30.811,30.825,2.40120005607605],[1742397240000,30.824,30.827,30.81,30.821,2.9031999111175537],[1742397300000,30.817,30.84,30.808,30.808,3.164599895477295],[1742397360000,30.814,30.821,30.802,30.813,1.9931999444961548],[1742397420000,30.819,30.847,30.813,30.828,2.7762999534606934],[1742397480000,30.83,30.843,30.819,30.82,2.7479000091552734],[1742397540000,30.819,30.827,30.803,30.823,2.752650022506714],[1742397600000,30.824,30.839,30.811,30.829,2.0683000087738037],[1742397660000,30.837,30.852,30.826,30.828,2.132999897003174],[1742397720000,30.837,30.841,30.815,30.825,2.6184499263763428],[1742397780000,30.827,30.833,30.815,30.816,1.4333000183105469],[1742397840000,30.82,30.83,30.806,30.826,2.1217000484466553],[1742397900000,30.819,30.84,30.811,30.824,1.6881999969482422],[1742397960000,30.831,30.833,30.809,30.817,3.039799928665161],[1742398020000,30.819,30.821,30.802,30.818,2.6275999546051025],[1742398080000,30.815,30.82,30.795,30.817,3.2795000076293945],[1742398140000,30.81,30.826,30.803,30.805,1.7421000003814697],[1742398200000,30.804,30.812,30.784,30.789,1.7554999589920044],[1742398260000,30.786,30.802,30.782,30.801,1.2396999597549438],[1742398320000,30.798,30.81,30.791,30.798,1.809999942779541],[1742398380000,30.799,30.813,30.79,30.812,1.482300043106079],[1742398440000,30.802,30.823,30.802,30.808,1.3529000282287598],[1742398500000,30.807,30.817,30.798,30.803,1.1319999694824219],[1742398560000,30.802,30.817,30.799,30.814,0.7885000109672546],[1742398620000,30.818,30.823,30.8,30.8,0.9890000224113464],[1742398680000,30.804,30.824,30.798,30.819,1.5170999765396118],[1742398740000,30.823,30.824,30.794,30.798,1.2208000421524048],[1742398800000,30.799,30.807,30.793,30.798,0.9779999852180481],[1742398860000,30.796,30.8,30.782,30.792,1.2920000553131104],[1742398920000,30.793,30.8,30.774,30.785,1.1754000186920166],[1742398980000,30.784,30.787,30.769,30.776,1.0782999992370605],[1742399040000,30.776,30.781,30.764,30.773,1.3000999689102173],[1742399100000,30.776,30.787,30.759,30.778,1.5089000463485718],[1742399160000,30.773,30.798,30.773,30.789,1.6749999523162842],[1742399220000,30.792,30.803,30.775,30.776,1.3321000337600708],[1742399280000,30.779,30.792,30.776,30.787,1.1373000144958496],[1742399340000,30.783,30.804,30.783,30.798,1.0042999982833862],[1742399400000,30.798,30.814,30.79,30.801,2.184000015258789],[1742399460000,30.795,30.803,30.783,30.787,1.3375999927520752],[1742399520000,30.783,30.783,30.755,30.759,2.1868999004364014],[1742399580000,30.76,30.794,30.758,30.787,2.1907999515533447],[1742399640000,30.793,30.796,30.776,30.789,1.847499966621399],[1742399700000,30.79,30.79,30.765,30.778,1.5017000436782837],[1742399760000,30.777,30.781,30.753,30.775,2.2562999725341797],[1742399820000,30.774,30.776,30.75,30.758,1.9284000396728516],[1742399880000,30.758,30.778,30.748,30.773,2.2574000358581543],[1742399940000,30.774,30.78,30.757,30.78,2.5397000312805176],[1742400000000,30.771,30.791,30.762,30.781,1.948699951171875],[1742400060000,30.782,30.824,30.771,30.824,2.222599983215332],[1742400120000,30.82,30.824,30.802,30.806,2.194999933242798],[1742400180000,30.808,30.822,30.8,30.815,1.732300043106079],[1742400240000,30.812,30.827,30.803,30.826,1.8350000381469727],[1742400300000,30.826,30.832,30.811,30.831,1.0413999557495117],[1742400360000,30.828,30.846,30.823,30.843,0.9526000022888184],[1742400420000,30.843,30.846,30.826,30.83,1.4194999933242798],[1742400480000,30.829,30.837,30.824,30.832,0.9404000043869019],[1742400540000,30.832,30.837,30.82,30.826,0.9340999722480774],[1742400600000,30.829,30.831,30.813,30.813,1.0418000221252441],[1742400660000,30.814,30.824,30.81,30.816,0.9998999834060669],[1742400720000,30.817,30.84,30.815,30.826,1.767199993133545],[1742400780000,30.828,30.83,30.809,30.818,1.05239999294281],[1742400840000,30.818,30.82,30.801,30.809,0.8169999718666077],[1742400900000,30.809,30.818,30.804,30.813,0.7997999787330627],[1742400960000,30.81,30.819,30.804,30.816,0.9465000033378601],[1742401020000,30.814,30.845,30.809,30.835,1.6548999547958374],[1742401080000,30.835,30.849,30.834,30.843,0.8144000172615051],[1742401140000,30.845,30.851,30.839,30.84,0.9879000186920166],[1742401200000,30.842,30.849,30.833,30.847,0.9605000019073486],[1742401260000,30.85,30.872,30.846,30.863,0.7324000000953674],[1742401320000,30.862,30.873,30.859,30.865,0.9300000071525574],[1742401380000,30.867,30.88,30.856,30.874,1.365399956703186],[1742401440000,30.875,30.879,30.856,30.863,1.3794000148773193],[1742401500000,30.861,30.867,30.851,30.856,1.1535999774932861],[1742401560000,30.854,30.863,30.847,30.863,1.2648999691009521],[1742401620000,30.863,30.877,30.857,30.863,1.2452000379562378],[1742401680000,30.867,30.87,30.854,30.864,0.7558000087738037],[1742401740000,30.864,30.87,30.857,30.863,0.9950000047683716],[1742401800000,30.862,30.862,30.845,30.847,0.9606000185012817],[1742401860000,30.847,30.863,30.843,30.85,1.7828999757766724],[1742401920000,30.85,30.859,30.844,30.847,1.3698999881744385],[1742401980000,30.844,30.849,30.83,30.839,1.2702000141143799],[1742402040000,30.846,30.851,30.841,30.85,1.1243000030517578],[1742402100000,30.845,30.854,30.84,30.845,0.9883999824523926],[1742402160000,30.85,30.85,30.827,30.835,0.8385999798774719],[1742402220000,30.835,30.841,30.829,30.835,1.1262999773025513],[1742402280000,30.834,30.834,30.815,30.824,0.7807000279426575],[1742402340000,30.824,30.841,30.822,30.826,1.062000036239624],[1742402400000,30.828,30.84,30.821,30.828,1.238700032234192],[1742402460000,30.831,30.851,30.827,30.834,1.7217999696731567],[1742402520000,30.836,30.846,30.829,30.838,1.0317000150680542],[1742402580000,30.837,30.844,30.829,30.832,1.0266000032424927],[1742402640000,30.836,30.836,30.821,30.834,0.9125000238418579],[1742402700000,30.833,30.845,30.829,30.837,0.9165999889373779],[1742402760000,30.839,30.844,30.835,30.838,0.6158999800682068],[1742402820000,30.84,30.844,30.834,30.834,0.6793000102043152],[1742402880000,30.833,30.838,30.825,30.827,0.663100004196167],[1742402940000,30.827,30.832,30.817,30.821,0.9876000285148621],[1742403000000,30.819,30.841,30.819,30.829,1.5368000268936157],[1742403060000,30.829,30.829,30.792,30.805,1.562399983406067],[1742403120000,30.804,30.814,30.801,30.812,1.1105999946594238],[1742403180000,30.809,30.831,30.807,30.82,0.9988999962806702],[1742403240000,30.821,30.829,30.815,30.819,0.9315000176429749],[1742403300000,30.817,30.825,30.804,30.82,0.9581000208854675],[1742403360000,30.821,30.825,30.812,30.821,1.1647000312805176],[1742403420000,30.821,30.821,30.802,30.81,1.3157999515533447],[1742403480000,30.809,30.813,30.798,30.807,1.5335999727249146],[1742403540000,30.807,30.814,30.804,30.813,2.091099977493286],[1742403600000,30.812,30.815,30.773,30.779,1.81659996509552],[1742403660000,30.785,30.805,30.778,30.79,1.5601999759674072],[1742403720000,30.796,30.799,30.784,30.798,1.1325000524520874],[1742403780000,30.791,30.812,30.791,30.806,0.8536999821662903],[1742403840000,30.819,30.825,30.804,30.816,1.0456000566482544],[1742403900000,30.828,30.828,30.79,30.792,1.7177000045776367],[1742403960000,30.804,30.809,30.79,30.806,1.656000018119812],[1742404020000,30.798,30.807,30.789,30.801,1.1648999452590942],[1742404080000,30.793,30.811,30.781,30.804,1.7692999839782715],[1742404140000,30.794,30.821,30.79,30.82,1.662500023841858],[1742404200000,30.816,30.827,30.804,30.805,0.9430999755859375],[1742404260000,30.804,30.827,30.804,30.819,1.9700499773025513],[1742404320000,30.821,30.842,30.815,30.823,1.5335999727249146],[1742404380000,30.821,30.837,30.818,30.819,1.125],[1742404440000,30.819,30.826,30.807,30.826,1.7363500595092773],[1742404500000,30.824,30.837,30.813,30.83,2.2934999465942383],[1742404560000,30.83,30.854,30.83,30.848,1.1445000171661377],[1742404620000,30.847,30.859,30.84,30.854,1.481600046157837],[1742404680000,30.858,30.858,30.837,30.839,1.1593999862670898],[1742404740000,30.838,30.856,30.837,30.848,0.9587000012397766],[1742404800000,30.851,30.86,30.842,30.854,1.2254999876022339],[1742404860000,30.859,30.864,30.847,30.852,0.9072999954223633],[1742404920000,30.85,30.85,30.831,30.841,1.0687999725341797],[1742404980000,30.838,30.859,30.838,30.853,0.890999972820282],[1742405040000,30.856,30.875,30.847,30.87,1.5720000267028809],[1742405100000,30.867,30.884,30.864,30.87,1.2324999570846558],[1742405160000,30.869,30.885,30.865,30.882,1.5182000398635864],[1742405220000,30.883,30.887,30.876,30.883,0.9337000250816345],[1742405280000,30.883,30.888,30.864,30.867,1.1419999599456787],[1742405340000,30.869,30.877,30.857,30.873,1.2689000368118286],[1742405400000,30.873,30.887,30.87,30.881,1.0918999910354614],[1742405460000,30.885,30.885,30.867,30.874,1.1101000308990479],[1742405520000,30.87,30.875,30.858,30.863,1.0217000246047974],[1742405580000,30.86,30.87,30.855,30.86,0.5418000221252441],[1742405640000,30.863,30.863,30.852,30.855,0.48669999837875366],[1742405700000,30.856,30.866,30.854,30.858,1.2958999872207642],[1742405760000,30.857,30.864,30.854,30.862,0.6852999925613403],[1742405820000,30.86,30.866,30.845,30.859,1.2309000492095947],[1742405880000,30.859,30.865,30.837,30.848,1.226199984550476],[1742405940000,30.848,30.851,30.837,30.839,1.0200999975204468],[1742406000000,30.841,30.852,30.833,30.85,0.9664999842643738],[1742406060000,30.848,30.851,30.84,30.843,0.6728000044822693],[1742406120000,30.846,30.849,30.832,30.842,1.2098000049591064],[1742406180000,30.844,30.845,30.831,30.836,0.7840999960899353],[1742406240000,30.836,30.839,30.82,30.827,1.0348999500274658],[1742406300000,30.823,30.83,30.817,30.825,0.8514999747276306],[1742406360000,30.823,30.823,30.798,30.802,1.0368000268936157],[1742406420000,30.799,30.803,30.791,30.801,1.0439000129699707],[1742406480000,30.8,30.816,30.796,30.805,1.0733000040054321],[1742406540000,30.802,30.816,30.8,30.812,0.8130999803543091],[1742406600000,30.812,30.82,30.806,30.814,1.301900029182434],[1742406660000,30.814,30.823,30.809,30.821,1.1526000499725342],[1742406720000,30.822,30.824,30.816,30.816,0.9036999940872192],[1742406780000,30.819,30.821,30.81,30.816,1.4479999542236328],[1742406840000,30.816,30.826,30.811,30.815,1.7263000011444092],[1742406900000,30.817,30.824,30.801,30.805,1.6411999464035034],[1742406960000,30.806,30.806,30.792,30.793,0.817300021648407],[1742407020000,30.793,30.805,30.787,30.792,1.2101000547409058],[1742407080000,30.791,30.795,30.782,30.785,1.801900029182434],[1742407140000,30.786,30.804,30.779,30.788,2.0903000831604004],[1742407200000,30.785,30.856,30.785,30.852,3.7281999588012695],[1742407260000,30.856,30.879,30.847,30.854,4.768599987030029],[1742407320000,30.853,30.895,30.852,30.89,4.090000152587891],[1742407380000,30.889,30.891,30.868,30.869,3.3613998889923096],[1742407440000,30.868,30.876,30.809,30.825,3.4649999141693115],[1742407500000,30.823,30.858,30.822,30.845,4.278600215911865],[1742407560000,30.846,30.862,30.825,30.829,4.05649995803833],[1742407620000,30.831,30.884,30.828,30.881,3.1105000972747803],[1742407680000,30.882,30.892,30.869,30.878,2.5817999839782715],[1742407740000,30.879,30.883,30.863,30.871,2.158099889755249],[1742407800000,30.872,30.9,30.872,30.883,2.340399980545044],[1742407860000,30.879,30.891,30.84,30.84,3.72979998588562],[1742407920000,30.842,30.856,30.829,30.852,1.7416000366210938],[1742407980000,30.862,30.9,30.858,30.874,1.533400058746338],[1742408040000,30.876,30.888,30.871,30.887,2.455699920654297],[1742408100000,30.884,30.891,30.867,30.878,2.3331000804901123],[1742408160000,30.88,30.901,30.877,30.895,1.6448999643325806],[1742408220000,30.894,30.907,30.888,30.9,1.211899995803833],[1742408280000,30.9,30.908,30.886,30.9,1.6430000066757202],[1742408340000,30.899,30.919,30.894,30.905,2.1075000762939453],[1742408400000,30.905,30.912,30.891,30.896,1.8552000522613525],[1742408460000,30.896,30.923,30.894,30.906,2.121999979019165],[1742408520000,30.903,30.918,30.889,30.912,2.186500072479248],[1742408580000,30.912,30.922,30.901,30.911,2.1171998977661133],[1742408640000,30.913,30.924,30.902,30.915,2.5118000507354736],[1742408700000,30.916,30.916,30.871,30.876,3.0869998931884766],[1742408760000,30.872,30.885,30.864,30.881,2.405100107192993],[1742408820000,30.88,30.891,30.864,30.871,2.8513998985290527],[1742408880000,30.869,30.871,30.852,30.856,2.533900022506714],[1742408940000,30.855,30.874,30.855,30.868,2.0887999534606934],[1742409000000,30.869,30.891,30.865,30.88,2.5199999809265137],[1742409060000,30.881,30.901,30.881,30.894,2.759399890899658],[1742409120000,30.896,30.93,30.896,30.918,1.7826999425888062],[1742409180000,30.918,30.926,30.897,30.911,2.004499912261963],[1742409240000,30.909,30.925,30.896,30.92,2.4746999740600586],[1742409300000,30.921,30.93,30.899,30.903,2.0573999881744385],[1742409360000,30.899,30.956,30.899,30.946,4.88640022277832],[1742409420000,30.943,30.965,30.935,30.951,4.81879997253418],[1742409480000,30.95,30.967,30.918,30.941,6.312399864196777],[1742409540000,30.932,30.958,30.924,30.939,5.11870002746582],[1742409600000,30.944,30.945,30.909,30.924,5.154699802398682],[1742409660000,30.916,30.951,30.913,30.931,5.220799922943115],[1742409720000,30.935,30.981,30.923,30.962,4.963399887084961],[1742409780000,30.963,30.966,30.923,30.932,3.3540000915527344],[1742409840000,30.939,30.955,30.929,30.952,1.6988999843597412],[1742409900000,30.953,30.959,30.925,30.931,1.2847000360488892],[1742409960000,30.927,30.934,30.916,30.925,1.4263999462127686],[1742410020000,30.921,30.948,30.913,30.939,1.242799997329712],[1742410080000,30.938,30.946,30.933,30.937,1.145799994468689],[1742410140000,30.937,30.943,30.901,30.901,1.0326000452041626],[1742410200000,30.903,30.911,30.895,30.911,1.3209999799728394],[1742410260000,30.909,30.913,30.867,30.886,1.902400016784668],[1742410320000,30.885,30.905,30.878,30.903,1.8035999536514282],[1742410380000,30.902,30.925,30.898,30.924,2.1531999111175537],[1742410440000,30.928,30.935,30.913,30.928,3.346299886703491],[1742410500000,30.928,30.939,30.912,30.939,2.501499891281128],[1742410560000,30.934,30.956,30.931,30.948,2.3538999557495117],[1742410620000,30.95,30.976,30.945,30.971,1.6748000383377075],[1742410680000,30.971,30.976,30.958,30.974,3.193000078201294],[1742410740000,30.971,30.982,30.961,30.972,3.4719998836517334],[1742410800000,30.971,30.992,30.967,30.992,3.7261500358581543],[1742410860000,30.993,30.999,30.976,30.976,3.1865999698638916],[1742410920000,30.98,30.982,30.957,30.97,2.7900500297546387],[1742410980000,30.971,30.984,30.964,30.971,3.0469000339508057],[1742411040000,30.969,30.995,30.969,30.985,1.9902000427246094],[1742411100000,30.991,31.009,30.97,30.997,3.3505499362945557],[1742411160000,30.998,31.01,30.986,30.997,3.0671000480651855],[1742411220000,30.995,31.029,30.989,31.019,3.3285000324249268],[1742411280000,31.021,31.037,31.01,31.03,3.2850000858306885],[1742411340000,31.033,31.064,31.03,31.048,2.901900053024292],[1742411400000,31.049,31.089,31.044,31.084,1.8621000051498413],[1742411460000,31.086,31.096,31.059,31.061,3.149199962615967],[1742411520000,31.064,31.064,31.031,31.046,3.2672998905181885],[1742411580000,31.048,31.063,31.036,31.039,3.2265000343322754],[1742411640000,31.041,31.064,31.032,31.06,3.4688000679016113],[1742411700000,31.064,31.074,31.051,31.07,2.36929988861084],[1742411760000,31.074,31.09,31.069,31.077,2.5081000328063965],[1742411820000,31.079,31.093,31.028,31.044,4.115900039672852],[1742411880000,31.045,31.046,31.01,31.027,3.8396999835968018],[1742411940000,31.022,31.028,31.003,31.021,2.1333999633789062],[1742412000000,31.021,31.024,30.98,30.985,2.5092999935150146],[1742412060000,30.981,30.986,30.964,30.983,2.6982998847961426],[1742412120000,30.982,30.991,30.936,30.94,2.375999927520752],[1742412180000,30.946,30.946,30.909,30.938,2.9881999492645264],[1742412240000,30.939,30.988,30.936,30.978,3.055500030517578],[1742412300000,30.971,30.981,30.947,30.952,3.1349000930786133],[1742412360000,30.953,30.962,30.941,30.96,2.338200092315674],[1742412420000,30.959,30.959,30.917,30.927,2.7799999713897705],[1742412480000,30.928,30.946,30.915,30.919,3.403700113296509],[1742412540000,30.92,30.925,30.893,30.91,3.1198999881744385],[1742412600000,30.907,30.951,30.907,30.94,3.321899890899658],[1742412660000,30.943,30.955,30.927,30.928,2.6503000259399414],[1742412720000,30.928,30.949,30.925,30.934,2.710400104522705],[1742412780000,30.932,30.949,30.932,30.943,3.078399896621704],[1742412840000,30.939,30.948,30.93,30.946,2.1498000621795654],[1742412900000,30.947,30.96,30.938,30.943,2.8904500007629395],[1742412960000,30.945,30.962,30.934,30.962,2.6368000507354736],[1742413020000,30.959,30.979,30.959,30.969,2.886399984359741],[1742413080000,30.973,30.985,30.964,30.974,2.6916000843048096],[1742413140000,30.969,30.987,30.964,30.974,2.550600051879883],[1742413200000,30.971,30.984,30.968,30.979,2.5782999992370605],[1742413260000,30.978,31,30.977,30.994,2.0673999786376953],[1742413320000,30.998,31.008,30.986,30.993,1.7913000583648682],[1742413380000,30.993,31.011,30.988,31.009,2.3276000022888184],[1742413440000,31.01,31.023,31.004,31.005,2.0295000076293945],[1742413500000,31.002,31.008,30.981,30.984,1.9427000284194946],[1742413560000,30.984,30.993,30.971,30.991,1.905900001525879],[1742413620000,30.988,31.019,30.988,31.017,1.792799949645996],[1742413680000,31.015,31.019,31.003,31.008,1.7900999784469604],[1742413740000,31.008,31.016,30.995,31,1.1514999866485596],[1742413800000,30.996,30.996,30.971,30.979,3.116499900817871],[1742413860000,30.987,31.003,30.975,30.995,2.6984000205993652],[1742413920000,30.992,31.007,30.986,31.002,1.0282000303268433],[1742413980000,31.003,31.02,30.998,31.01,1.489799976348877],[1742414040000,31.007,31.017,31.001,31.005,1.3971999883651733],[1742414100000,31.012,31.016,30.993,31.002,1.4794000387191772],[1742414160000,31.001,31.023,30.988,31.019,1.7299000024795532],[1742414220000,31.018,31.022,30.994,31,1.3966000080108643],[1742414280000,31.001,31.011,30.999,31.007,1.057800054550171],[1742414340000,31.006,31.009,30.991,30.995,2.026599884033203],[1742414400000,31,31,30.967,30.984,0.6722999811172485],[1742414460000,30.98,30.982,30.959,30.959,0.7827000021934509],[1742414520000,30.958,30.967,30.939,30.945,0.9797999858856201],[1742414580000,30.949,30.96,30.949,30.953,0.8295999765396118],[1742414640000,30.948,30.953,30.941,30.947,0.7188000082969666],[1742414700000,30.942,30.942,30.914,30.92,0.8227999806404114],[1742414760000,30.918,30.926,30.913,30.926,0.9129999876022339],[1742414820000,30.927,30.94,30.921,30.939,0.7300999760627747],[1742414880000,30.937,30.941,30.932,30.934,0.9722999930381775],[1742414940000,30.933,30.948,30.93,30.948,0.6100999712944031],[1742415000000,30.958,30.976,30.958,30.973,0.5777999758720398],[1742415060000,30.976,30.993,30.973,30.987,0.5038999915122986],[1742415120000,30.993,30.995,30.984,30.986,0.6284000277519226],[1742415180000,30.986,30.997,30.985,30.989,0.39800000190734863],[1742415240000,30.989,30.998,30.983,30.986,1.205299973487854],[1742415300000,30.986,30.989,30.981,30.982,0.7282000184059143],[1742415360000,30.984,30.988,30.981,30.983,0.5580999851226807],[1742415420000,30.984,30.991,30.982,30.987,0.5447999835014343],[1742415480000,30.986,30.988,30.975,30.979,0.4397999942302704],[1742415540000,30.977,30.979,30.971,30.973,0.335999995470047],[1742415600000,30.973,30.988,30.973,30.986,0.2685999870300293],[1742415660000,30.99,30.99,30.981,30.981,0.1889999955892563],[1742415720000,30.984,30.989,30.977,30.979,0.25380000472068787],[1742415780000,30.979,31.003,30.974,31,0.5523999929428101],[1742415840000,31.002,31.012,31.001,31.002,0.42419999837875366],[1742415900000,31,31.001,30.993,30.998,0.3434000015258789],[1742415960000,30.998,31,30.993,30.999,0.40400001406669617],[1742416020000,30.998,30.999,30.987,30.992,0.22220000624656677],[1742416080000,30.993,30.996,30.991,30.994,0.40400001406669617],[1742416140000,30.993,31.002,30.991,30.998,0.8686000108718872],[1742416200000,30.996,30.998,30.978,30.985,0.6100999712944031],[1742416260000,30.986,30.988,30.981,30.985,0.5049999952316284],[1742416320000,30.983,30.985,30.963,30.972,0.630299985408783],[1742416380000,30.978,30.981,30.974,30.978,0.5454000234603882],[1742416440000,30.974,30.981,30.969,30.969,0.646399974822998],[1742416500000,30.971,30.978,30.97,30.978,0.5857999920845032],[1742416560000,30.979,30.985,30.97,30.979,0.7070000171661377],[1742416620000,30.976,30.98,30.972,30.977,0.5857999920845032],[1742416680000,30.975,30.978,30.971,30.971,0.8080000281333923],[1742416740000,30.97,30.974,30.968,30.974,0.30300000309944153],[1742416800000,30.972,30.98,30.972,30.976,0.323199987411499],[1742416860000,30.976,30.976,30.967,30.97,0.30300000309944153],[1742416920000,30.968,30.979,30.968,30.979,0.3434000015258789],[1742416980000,30.978,30.978,30.97,30.971,0.5454000234603882],[1742417040000,30.976,30.979,30.974,30.977,0.5252000093460083],[1742417100000,30.975,30.98,30.972,30.974,0.7070000171661377],[1742417160000,30.971,30.982,30.971,30.979,0.8483999967575073],[1742417220000,30.979,31.003,30.975,31.003,0.44440001249313354],[1742417280000,31,31,30.993,30.999,0.3635999858379364],[1742417340000,30.997,31,30.993,30.996,0.9291999936103821],[1742417400000,30.995,30.999,30.99,30.994,0.949400007724762],[1742417460000,30.994,31.004,30.992,30.996,0.6262000203132629],[1742417520000,30.998,31.001,30.99,30.991,0.5454000234603882],[1742417580000,30.989,30.993,30.984,30.986,0.7070000171661377],[1742417640000,30.98,30.99,30.979,30.988,0.8080000281333923],[1742417700000,30.986,30.992,30.982,30.992,0.9197999835014343],[1742417760000,30.992,31.003,30.99,31,0.8686000108718872],[1742417820000,30.999,30.999,30.982,30.992,0.7675999999046326],[1742417880000,30.99,30.99,30.983,30.985,1.5702999830245972],[1742417940000,30.984,30.99,30.902,30.902,1.9716999530792236],[1742421600000,31.008,31.018,30.969,31.016,0.12915000319480896],[1742421660000,31.012,31.019,30.976,30.976,0.1618500053882599],[1742421720000,30.974,31.013,30.962,31.013,0.21435000002384186],[1742421780000,30.993,31.016,30.993,31.012,0.056699998676776886],[1742421840000,31.012,31.017,30.999,31.016,0.2198999971151352],[1742421900000,31.011,31.011,30.746,31,0.1875],[1742421960000,31.001,31.015,30.996,31.015,0.5914999842643738],[1742422020000,31.013,31.015,31.003,31.011,0.5049999952316284],[1742422080000,31.014,31.02,31.008,31.018,0.5645999908447266],[1742422140000,31.019,31.023,31.012,31.013,0.4018000066280365],[1742422200000,31.013,31.013,31.008,31.009,0.4275999963283539],[1742422260000,31.008,31.01,31.007,31.008,0.15929999947547913],[1742422320000,31.008,31.009,31.004,31.008,0.19419999420642853],[1742422380000,31.007,31.012,31.003,31.008,0.2508000135421753],[1742422440000,31.005,31.009,30.996,31.008,0.2304999977350235],[1742422500000,31.008,31.021,31.001,31.001,0.5695000290870667],[1742422560000,31.004,31.011,30.999,30.999,0.430400013923645],[1742422620000,30.999,31.005,30.995,30.999,0.4681999981403351],[1742422680000,31.003,31.006,30.998,31.006,0.3564000129699707],[1742422740000,31.011,31.011,30.998,31.007,0.4627000093460083],[1742422800000,31.007,31.008,31.005,31.005,0.20640000700950623],[1742422860000,31.007,31.008,31.003,31.003,0.22920000553131104],[1742422920000,31.003,31.008,31.002,31.002,0.12549999356269836],[1742422980000,30.999,31.003,30.998,31.002,0.19840000569820404],[1742423040000,31.004,31.009,30.999,31.009,0.14020000398159027],[1742423100000,31.009,31.015,31.009,31.013,0.1120000034570694],[1742423160000,31.013,31.023,31.012,31.017,0.11879999935626984],[1742423220000,31.022,31.028,31.017,31.026,0.12409999966621399],[1742423280000,31.026,31.044,31.018,31.02,0.25200000405311584],[1742423340000,31.02,31.022,31.014,31.022,0.16990000009536743],[1742423400000,31.02,31.022,30.996,31.001,0.20489999651908875],[1742423460000,31.005,31.012,31.003,31.012,0.1200999990105629],[1742423520000,31.007,31.012,31.006,31.012,0.13089999556541443],[1742423580000,31.011,31.017,31.011,31.016,0.03779999911785126],[1742423640000,31.016,31.016,31.016,31.016,0.01080000028014183],[1742423700000,31.016,31.016,31.016,31.016,0.025599999353289604],[1742423760000,31.017,31.034,31.017,31.033,0.6219000220298767],[1742423820000,31.033,31.035,31.028,31.033,0.4661000072956085],[1742423880000,31.031,31.031,31.021,31.021,0.12120000272989273],[1742423940000,31.025,31.027,31.02,31.022,0.24240000545978546],[1742424000000,31.022,31.025,31.019,31.021,0.24240000545978546],[1742424060000,31.022,31.022,31.02,31.022,0.30300000309944153],[1742424120000,31.022,31.023,31.015,31.019,0.323199987411499],[1742424180000,31.02,31.02,31.018,31.02,0.060600001364946365],[1742424240000,31.019,31.02,31.009,31.01,0.1817999929189682],[1742424300000,31.01,31.015,31.007,31.01,0.20200000703334808],[1742424360000,31.008,31.011,31.005,31.005,0.3635999858379364],[1742424420000,31.004,31.007,31.003,31.004,0.20200000703334808],[1742424480000,31.004,31.004,31.002,31.004,0.1817999929189682],[1742424540000,31.005,31.01,31.005,31.01,0.24240000545978546],[1742424600000,31.008,31.015,31.007,31.01,0.5252000093460083],[1742424660000,31.014,31.014,31.009,31.011,0.589900016784668],[1742424720000,31.011,31.016,31.011,31.014,0.40400001406669617],[1742424780000,31.013,31.016,31.013,31.014,0.6262000203132629],[1742424840000,31.015,31.018,31.013,31.018,0.22220000624656677],[1742424900000,31.021,31.021,31.018,31.018,0.12120000272989273],[1742424960000,31.018,31.02,31.016,31.018,0.1615999937057495],[1742425020000,31.016,31.025,31.014,31.022,0.4296000003814697],[1742425080000,31.02,31.022,31.015,31.017,0.09449999779462814],[1742425140000,31.017,31.018,31.012,31.013,0.09449999779462814],[1742425200000,31.007,31.009,30.995,31.002,0.1647000014781952],[1742425260000,31.001,31.004,30.999,31.001,0.07289999723434448],[1742425320000,31,31.003,30.997,30.997,0.08370000123977661],[1742425380000,30.998,31.002,30.997,30.998,0.06210000067949295],[1742425440000,31.001,31.001,30.99,30.999,0.1080000028014183],[1742425500000,30.996,30.999,30.991,30.991,0.1160999983549118],[1742425560000,30.99,30.996,30.989,30.996,0.21060000360012054],[1742425620000,31,31,30.997,30.998,0.04320000112056732],[1742425680000,30.997,30.997,30.992,30.994,0.06480000168085098],[1742425740000,30.993,30.994,30.988,30.992,0.10530000180006027],[1742425800000,30.993,30.999,30.992,30.994,0.5763999819755554],[1742425860000,30.994,31,30.993,30.996,0.42419999837875366],[1742425920000,30.995,30.997,30.994,30.997,0.1615999937057495],[1742425980000,30.997,30.997,30.996,30.996,0.10100000351667404],[1742426040000,30.998,30.998,30.993,30.997,0.40400001406669617],[1742426100000,30.998,30.999,30.996,30.998,0.42419999837875366],[1742426160000,30.998,30.999,30.995,30.996,0.24240000545978546],[1742426220000,30.992,31.002,30.991,31.002,0.1615999937057495],[1742426280000,31.002,31.008,31.001,31.008,0.323199987411499],[1742426340000,31.009,31.019,31.009,31.019,0.3434000015258789],[1742426400000,31.018,31.022,31.014,31.021,0.35420000553131104],[1742426460000,31.02,31.02,31.014,31.015,0.24240000545978546],[1742426520000,31.016,31.024,31.015,31.021,0.351500004529953],[1742426580000,31.023,31.031,31.015,31.031,0.46459999680519104],[1742426640000,31.029,31.035,31.028,31.035,0.323199987411499],[1742426700000,31.033,31.035,31.031,31.032,0.3434000015258789],[1742426760000,31.039,31.045,31.039,31.039,0.28279998898506165],[1742426820000,31.041,31.041,31.036,31.04,0.20200000703334808],[1742426880000,31.037,31.04,31.036,31.038,0.28690001368522644],[1742426940000,31.039,31.041,31.038,31.038,0.24240000545978546],[1742427000000,31.04,31.042,31.037,31.037,0.3434000015258789],[1742427060000,31.038,31.043,31.034,31.034,0.30300000309944153],[1742427120000,31.035,31.04,31.034,31.036,0.5494999885559082],[1742427180000,31.028,31.043,31.028,31.043,0.323199987411499],[1742427240000,31.043,31.044,31.031,31.039,0.3635999858379364],[1742427300000,31.038,31.04,31.038,31.039,0.20200000703334808],[1742427360000,31.034,31.035,31.029,31.032,0.4296000003814697],[1742427420000,31.032,31.039,31.032,31.035,0.323199987411499],[1742427480000,31.033,31.039,31.03,31.039,0.2061000019311905],[1742427540000,31.04,31.043,31.037,31.041,0.3515999913215637],[1742427600000,31.042,31.043,31.033,31.038,0.375900000333786],[1742427660000,31.039,31.046,31.039,31.046,0.42419999837875366],[1742427720000,31.045,31.05,31.045,31.046,0.3837999999523163],[1742427780000,31.042,31.047,31.042,31.045,0.3434000015258789],[1742427840000,31.047,31.05,31.042,31.045,0.40400001406669617],[1742427900000,31.044,31.048,31.043,31.048,0.3635999858379364],[1742427960000,31.05,31.05,31.042,31.043,0.593999981880188],[1742428020000,31.041,31.047,31.038,31.046,0.6060000061988831],[1742428080000,31.046,31.053,31.044,31.051,0.40400001406669617],[1742428140000,31.054,31.056,31.053,31.054,0.24240000545978546],[1742428200000,31.05,31.051,31.048,31.049,0.1817999929189682],[1742428260000,31.048,31.048,31.038,31.045,0.6665999889373779],[1742428320000,31.05,31.06,31.05,31.056,0.3837999999523163],[1742428380000,31.058,31.058,31.051,31.053,0.26669999957084656],[1742428440000,31.051,31.059,31.049,31.054,0.3285999894142151],[1742428500000,31.055,31.057,31.05,31.055,0.323199987411499],[1742428560000,31.058,31.06,31.05,31.057,0.26260000467300415],[1742428620000,31.058,31.068,31.057,31.067,0.3837999999523163],[1742428680000,31.067,31.069,31.06,31.063,0.34880000352859497],[1742428740000,31.063,31.064,31.061,31.062,0.46459999680519104]]