[[1742342400000,23.34229,23.34229,23.33775,23.33922,569.25],[1742342460000,23.33921,23.34155,23.33898,23.34031,384.57000732421875],[1742342520000,23.33959,23.34082,23.33775,23.33971,453.7900085449219],[1742342580000,23.33825,23.33944,23.33317,23.33391,266.9599914550781],[1742342640000,23.33774,23.33774,23.33281,23.33318,340.4100036621094],[1742342700000,23.3339,23.35129,23.32767,23.33098,462.2900085449219],[1742342760000,23.33134,23.33908,23.32913,23.33762,434.8699951171875],[1742342820000,23.33725,23.33835,23.33504,23.33835,413.67999267578125],[1742342880000,23.33944,23.33944,23.33317,23.33798,272.3699951171875],[1742342940000,23.33688,23.33944,23.33687,23.33835,291.6499938964844],[1742343000000,23.33725,23.33798,23.33505,23.33577,209.99000549316406],[1742343060000,23.33504,23.33577,23.33504,23.33577,110.2300033569336],[1742343120000,23.3354,23.33908,23.3354,23.33872,228.88999938964844],[1742343180000,23.33908,23.33908,23.33687,23.33798,210.42999267578125],[1742343240000,23.33762,23.33798,23.3343,23.33505,149.14999389648438],[1742343300000,23.33431,23.33798,23.3343,23.33797,371.19000244140625],[1742343360000,23.33834,23.33834,23.33725,23.33798,271.3900146484375],[1742343420000,23.33761,23.33872,23.33281,23.33428,375.94000244140625],[1742343480000,23.335,23.33703,23.33317,23.33391,328.8599853515625],[1742343540000,23.33318,23.33538,23.33317,23.33464,175.86000061035156],[1742343600000,23.33464,23.33959,23.33427,23.33811,577.0599975585938],[1742343660000,23.33774,23.33849,23.3328,23.33353,385.82000732421875],[1742343720000,23.33428,23.34384,23.33428,23.34237,380.0400085449219],[1742343780000,23.34273,23.34421,23.342,23.34347,117.51000213623047],[1742343840000,23.34347,23.34641,23.34347,23.34603,85.8499984741211],[1742343900000,23.3464,23.34713,23.34363,23.34472,152.3699951171875],[1742343960000,23.34546,23.3462,23.34545,23.34546,201.38999938964844],[1742344020000,23.34253,23.34417,23.33831,23.34417,328.2699890136719],[1742344080000,23.34454,23.34455,23.34344,23.34417,311.79998779296875],[1742344140000,23.34345,23.34418,23.33867,23.34015,371.8800048828125],[1742344200000,23.33941,23.34271,23.33904,23.3427,367.1400146484375],[1742344260000,23.3416,23.34234,23.3405,23.3405,247.42999267578125],[1742344320000,23.34124,23.35631,23.33721,23.33831,375.510009765625],[1742344380000,23.33758,23.3535,23.3339,23.33944,243.1199951171875],[1742344440000,23.33943,23.34311,23.33943,23.34275,235.57000732421875],[1742344500000,23.34275,23.34495,23.3372,23.34458,519.22998046875],[1742344560000,23.34495,23.34641,23.3383,23.34641,200.89999389648438],[1742344620000,23.34604,23.34677,23.34531,23.34531,181.5399932861328],[1742344680000,23.34494,23.3453,23.34383,23.34493,269.67999267578125],[1742344740000,23.3453,23.34678,23.3453,23.34642,309.8699951171875],[1742344800000,23.34678,23.34679,23.34605,23.34679,181.8699951171875],[1742344860000,23.34641,23.34826,23.34641,23.34642,285.989990234375],[1742344920000,23.34642,23.34752,23.34641,23.34752,133.00999450683594],[1742344980000,23.34678,23.34752,23.34015,23.34051,353.0899963378906],[1742345040000,23.34124,23.35964,23.3405,23.3416,320.0799865722656],[1742345100000,23.34125,23.36046,23.34088,23.34235,471],[1742345160000,23.34307,23.3449,23.34087,23.34235,519.9099731445312],[1742345220000,23.34307,23.34307,23.33794,23.33795,452.3399963378906],[1742345280000,23.33831,23.34051,23.3383,23.33977,567.0399780273438],[1742345340000,23.33941,23.3438,23.33941,23.34344,404.67999267578125],[1742345400000,23.34417,23.34788,23.34417,23.34472,294.1700134277344],[1742345460000,23.3451,23.34861,23.3438,23.34861,314.7099914550781],[1742345520000,23.34693,23.35484,23.34693,23.34858,520.1199951171875],[1742345580000,23.34785,23.36581,23.34638,23.35155,746.1500244140625],[1742345640000,23.35118,23.35302,23.34381,23.34455,639.739990234375],[1742345700000,23.36144,23.36144,23.3405,23.34124,927.8599853515625],[1742345760000,23.3597,23.36174,23.34124,23.34307,848.1199951171875],[1742345820000,23.34272,23.34458,23.33795,23.34458,668.9600219726562],[1742345880000,23.34385,23.34568,23.3383,23.34459,227.47000122070312],[1742345940000,23.34458,23.34531,23.33795,23.34311,502.29998779296875],[1742346000000,23.34238,23.34421,23.34201,23.34238,303.1400146484375],[1742346060000,23.34239,23.34239,23.33993,23.3403,558.1599731445312],[1742346120000,23.33992,23.34065,23.33808,23.33846,435.239990234375],[1742346180000,23.33809,23.34102,23.33773,23.33882,383.6600036621094],[1742346240000,23.33809,23.33993,23.33808,23.33883,510.1600036621094],[1742346300000,23.33882,23.33955,23.33809,23.33955,307.19000244140625],[1742346360000,23.33992,23.34065,23.33771,23.33771,351.260009765625],[1742346420000,23.33808,23.33846,23.33735,23.33736,392.32000732421875],[1742346480000,23.33809,23.3403,23.33773,23.3403,483.75],[1742346540000,23.33956,23.34065,23.33428,23.33537,578.7000122070312],[1742346600000,23.33463,23.34065,23.33428,23.33463,573.0499877929688],[1742346660000,23.335,23.34103,23.335,23.33992,355.0400085449219],[1742346720000,23.33955,23.33993,23.33699,23.33699,370.3599853515625],[1742346780000,23.33626,23.33736,23.33505,23.33653,519.3099975585938],[1742346840000,23.33726,23.33732,23.33467,23.33627,304.0799865722656],[1742346900000,23.33628,23.34074,23.33627,23.34074,365.2099914550781],[1742346960000,23.3378,23.3389,23.3358,23.33619,331.8500061035156],[1742347020000,23.33583,23.33657,23.3351,23.33649,227.74000549316406],[1742347080000,23.33722,23.33831,23.33579,23.33718,215.3300018310547],[1742347140000,23.33791,23.33791,23.33296,23.33331,289.4200134277344],[1742347200000,23.33296,23.33296,23.33148,23.33185,185.69000244140625],[1742347260000,23.33186,23.33296,23.33148,23.33295,213.08999633789062],[1742347320000,23.3332,23.33505,23.3332,23.33394,198.33999633789062],[1742347380000,23.3343,23.33431,23.33221,23.33431,242.8800048828125],[1742347440000,23.33284,23.33577,23.33284,23.33426,258.8399963378906],[1742347500000,23.33425,23.33687,23.33425,23.3365,171.5800018310547],[1742347560000,23.33687,23.33713,23.33639,23.33712,113.95999908447266],[1742347620000,23.3375,23.33861,23.33712,23.33823,363.6000061035156],[1742347680000,23.33824,23.3419,23.33823,23.3419,326.7300109863281],[1742347740000,23.34263,23.34338,23.3397,23.34118,458.6400146484375],[1742347800000,23.33933,23.34154,23.3386,23.34044,406.1600036621094],[1742347860000,23.33934,23.34006,23.33722,23.33722,391.57000732421875],[1742347920000,23.33797,23.33944,23.33722,23.33907,249.97999572753906],[1742347980000,23.33979,23.34188,23.33869,23.34116,412],[1742348040000,23.34116,23.34189,23.33931,23.33932,405.010009765625],[1742348100000,23.34042,23.34299,23.33859,23.34115,474.3500061035156],[1742348160000,23.34041,23.34151,23.33638,23.33688,455.1000061035156],[1742348220000,23.33761,23.33761,23.33145,23.33218,419.1300048828125],[1742348280000,23.3329,23.3368,23.33144,23.33642,282.489990234375],[1742348340000,23.33465,23.33465,23.33098,23.3318,512.4199829101562],[1742348400000,23.33145,23.33438,23.33071,23.33402,383.29998779296875],[1742348460000,23.33474,23.33684,23.33437,23.3361,208.5500030517578],[1742348520000,23.33684,23.33684,23.33401,23.33401,154.7100067138672],[1742348580000,23.33365,23.33684,23.33365,23.33646,242.30999755859375],[1742348640000,23.33684,23.33977,23.33684,23.33722,302.3699951171875],[1742348700000,23.33757,23.33806,23.33575,23.33769,421.75],[1742348760000,23.33695,23.33952,23.33695,23.33841,347.7900085449219],[1742348820000,23.33806,23.33841,23.33252,23.33326,512.2999877929688],[1742348880000,23.33289,23.33427,23.33061,23.33209,454.94000244140625],[1742348940000,23.33245,23.33465,23.33179,23.33209,324.4200134277344],[1742349000000,23.3321,23.33219,23.33136,23.33219,363.5299987792969],[1742349060000,23.33255,23.33365,23.33182,23.33255,181.82000732421875],[1742349120000,23.3329,23.33426,23.33181,23.33426,155.6999969482422],[1742349180000,23.33464,23.33577,23.3339,23.33393,280.4800109863281],[1742349240000,23.33319,23.33466,23.33246,23.3339,360.69000244140625],[1742349300000,23.33354,23.33501,23.3328,23.33435,471.1499938964844],[1742349360000,23.33473,23.33581,23.33326,23.33508,440.1000061035156],[1742349420000,23.33618,23.33694,23.33511,23.33694,346.6600036621094],[1742349480000,23.3373,23.33878,23.3362,23.33731,575.8900146484375],[1742349540000,23.33658,23.33804,23.33656,23.33694,299.6099853515625],[1742349600000,23.33729,23.34048,23.33645,23.33792,510.5400085449219],[1742349660000,23.33792,23.33865,23.33572,23.33865,246.86000061035156],[1742349720000,23.33792,23.33828,23.33424,23.33424,279.70001220703125],[1742349780000,23.3346,23.33725,23.33394,23.33613,347.79998779296875],[1742349840000,23.33578,23.3376,23.33503,23.33687,322.1099853515625],[1742349900000,23.33651,23.33798,23.33467,23.33541,462.989990234375],[1742349960000,23.33534,23.33608,23.33459,23.33568,364.1199951171875],[1742350020000,23.33495,23.34084,23.33495,23.3401,384.6400146484375],[1742350080000,23.34268,23.34305,23.34138,23.34176,212.64999389648438],[1742350140000,23.34101,23.34359,23.34101,23.34174,182.92999267578125],[1742350200000,23.34249,23.34395,23.3421,23.34395,215.57000732421875],[1742350260000,23.34357,23.34467,23.3432,23.34357,148.6199951171875],[1742350320000,23.34395,23.34688,23.34395,23.34615,205.22000122070312],[1742350380000,23.34651,23.34835,23.34605,23.34645,452.3500061035156],[1742350440000,23.34645,23.34751,23.34358,23.34469,257.20001220703125],[1742350500000,23.34395,23.34531,23.34384,23.34498,195.27999877929688],[1742350560000,23.34461,23.34681,23.34461,23.34608,224.52000427246094],[1742350620000,23.34608,23.34718,23.34534,23.34608,292.82000732421875],[1742350680000,23.34571,23.34868,23.34534,23.34868,334.239990234375],[1742350740000,23.34758,23.34827,23.34643,23.34643,303.8299865722656],[1742350800000,23.34643,23.34754,23.34608,23.34643,239.58999633789062],[1742350860000,23.3468,23.35041,23.34643,23.34967,308.2799987792969],[1742350920000,23.34968,23.35041,23.34838,23.34862,317.30999755859375],[1742350980000,23.34825,23.34861,23.3446,23.34655,353.760009765625],[1742351040000,23.34617,23.3469,23.34544,23.34608,257.54998779296875],[1742351100000,23.34644,23.3627,23.33925,23.34521,890.0599975585938],[1742351160000,23.34558,23.34714,23.34227,23.34227,453.8999938964844],[1742351220000,23.34266,23.34615,23.34247,23.34404,408.07000732421875],[1742351280000,23.34367,23.34501,23.34367,23.34501,321.7300109863281],[1742351340000,23.34353,23.34463,23.34278,23.34278,279.1400146484375],[1742351400000,23.34316,23.34501,23.34148,23.34221,475.9800109863281],[1742351460000,23.34148,23.34468,23.34072,23.34328,546.4400024414062],[1742351520000,23.34475,23.34952,23.34475,23.34952,279.17999267578125],[1742351580000,23.34914,23.35104,23.34841,23.35025,443.6000061035156],[1742351640000,23.35098,23.35318,23.35097,23.35318,277.1000061035156],[1742351700000,23.35282,23.35464,23.35244,23.35244,303.75],[1742351760000,23.35317,23.35465,23.35282,23.35308,268.79998779296875],[1742351820000,23.35344,23.35527,23.35344,23.35418,324.3900146484375],[1742351880000,23.35455,23.35455,23.35412,23.35412,141.82000732421875],[1742351940000,23.35448,23.35852,23.35411,23.35786,304.239990234375],[1742352000000,23.35711,23.35822,23.35675,23.35705,274.4800109863281],[1742352060000,23.35741,23.35816,23.35192,23.35385,469.3900146484375],[1742352120000,23.35459,23.35522,23.35238,23.35522,297.739990234375],[1742352180000,23.35558,23.35595,23.35265,23.35265,178.5],[1742352240000,23.35302,23.35411,23.35229,23.35301,269.4700012207031],[1742352300000,23.35264,23.35421,23.35154,23.35385,284.8299865722656],[1742352360000,23.35459,23.35531,23.35201,23.35384,265.8999938964844],[1742352420000,23.35384,23.35422,23.35264,23.35302,306.07000732421875],[1742352480000,23.35228,23.35526,23.35154,23.35454,356.5799865722656],[1742352540000,23.35454,23.35524,23.35451,23.35451,321.32000732421875],[1742352600000,23.35452,23.35522,23.35165,23.35202,296.4100036621094],[1742352660000,23.35238,23.35459,23.35237,23.35245,305.04998779296875],[1742352720000,23.35355,23.35355,23.35162,23.35162,273.8599853515625],[1742352780000,23.35234,23.35338,23.35082,23.35082,246.91000366210938],[1742352840000,23.35081,23.35155,23.34898,23.34898,177.16000366210938],[1742352900000,23.34867,23.34904,23.34721,23.34788,306.20001220703125],[1742352960000,23.34824,23.35048,23.34751,23.35012,250.05999755859375],[1742353020000,23.35048,23.35169,23.35011,23.35094,306.9200134277344],[1742353080000,23.35131,23.35192,23.35057,23.35118,254.2100067138672],[1742353140000,23.34897,23.34914,23.34878,23.34878,141.74000549316406],[1742353200000,23.34914,23.34943,23.34869,23.34906,280.489990234375],[1742353260000,23.35016,23.35016,23.34832,23.34937,216.33999633789062],[1742353320000,23.34914,23.34972,23.34879,23.34972,132.3300018310547],[1742353380000,23.34825,23.34971,23.34715,23.34715,185.64999389648438],[1742353440000,23.34862,23.3513,23.34862,23.35019,169.97999572753906],[1742353500000,23.34945,23.35421,23.34935,23.35385,276.2799987792969],[1742353560000,23.35385,23.35531,23.35274,23.35531,183.50999450683594],[1742353620000,23.35495,23.35561,23.35164,23.35164,156.58999633789062],[1742353680000,23.35202,23.35264,23.35128,23.35191,199.75],[1742353740000,23.35263,23.35265,23.34907,23.34907,179.97000122070312],[1742353800000,23.34945,23.34945,23.34797,23.34834,156.2100067138672],[1742353860000,23.34797,23.34798,23.34614,23.34725,171],[1742353920000,23.34651,23.34801,23.34578,23.34727,204.36000061035156],[1742353980000,23.34728,23.34908,23.34652,23.34724,293.6700134277344],[1742354040000,23.34688,23.34688,23.34467,23.34522,276.7799987792969],[1742354100000,23.34521,23.34526,23.34121,23.34194,227.67999267578125],[1742354160000,23.34122,23.34195,23.3364,23.3364,332.3999938964844],[1742354220000,23.33676,23.33968,23.33673,23.33795,434.489990234375],[1742354280000,23.33832,23.33993,23.33685,23.33883,413.7099914550781],[1742354340000,23.33921,23.33921,23.33808,23.33881,182.8000030517578],[1742354400000,23.33844,23.3388,23.33476,23.33494,505.7699890136719],[1742354460000,23.3342,23.3342,23.33126,23.33195,448.0899963378906],[1742354520000,23.33159,23.33233,23.33159,23.3316,425.9200134277344],[1742354580000,23.33123,23.33271,23.33123,23.33197,324.989990234375],[1742354640000,23.33234,23.33307,23.33234,23.33307,228.75],[1742354700000,23.33234,23.33307,23.33233,23.33233,294.3800048828125],[1742354760000,23.33233,23.33234,23.32819,23.33004,400.3399963378906],[1742354820000,23.32966,23.3315,23.32966,23.33114,327.29998779296875],[1742354880000,23.33114,23.3326,23.32835,23.32835,360.0400085449219],[1742354940000,23.32871,23.32871,23.32687,23.32835,463.17999267578125],[1742355000000,23.32798,23.32964,23.3278,23.32926,277.8599853515625],[1742355060000,23.3289,23.33257,23.32854,23.33221,314.9200134277344],[1742355120000,23.33256,23.33256,23.32889,23.3294,300.9200134277344],[1742355180000,23.3283,23.32867,23.32682,23.32683,472.4700012207031],[1742355240000,23.32463,23.32683,23.32463,23.32609,311.4800109863281],[1742355300000,23.32683,23.32867,23.32646,23.32724,354.70001220703125],[1742355360000,23.32724,23.32948,23.3267,23.32911,193.77000427246094],[1742355420000,23.32947,23.33021,23.3287,23.32871,271.7300109863281],[1742355480000,23.32723,23.32866,23.32498,23.32829,482.1600036621094],[1742355540000,23.32865,23.32907,23.32614,23.32871,301.5899963378906],[1742355600000,23.32906,23.3347,23.32864,23.33397,277.1400146484375],[1742355660000,23.33471,23.3369,23.33471,23.33617,229.0800018310547],[1742355720000,23.33617,23.33617,23.33066,23.3314,340.260009765625],[1742355780000,23.33103,23.33177,23.3303,23.3303,376.8999938964844],[1742355840000,23.33104,23.3314,23.3303,23.33067,170.4199981689453],[1742355900000,23.3314,23.33434,23.33139,23.33434,572.77001953125],[1742355960000,23.33396,23.3644,23.32134,23.33419,289.05999755859375],[1742356020000,23.33443,23.36448,23.32679,23.33961,382.989990234375],[1742356080000,23.34735,23.34807,23.33699,23.33743,252.3800048828125],[1742356140000,23.33748,23.3638,23.32467,23.35799,404.6400146484375],[1742356200000,23.35785,23.3583,23.33796,23.35817,214.1199951171875],[1742356260000,23.35816,23.35884,23.35636,23.35857,113.9800033569336],[1742356320000,23.35856,23.35925,23.35715,23.35843,91.73999786376953],[1742356380000,23.35861,23.35917,23.3334,23.35609,184.39999389648438],[1742356440000,23.35544,23.36131,23.35544,23.35895,603.260009765625],[1742356500000,23.35866,23.36144,23.33578,23.35999,665.6799926757812],[1742356560000,23.36034,23.3627,23.358,23.35926,642.1799926757812],[1742356620000,23.35926,23.36033,23.33512,23.35742,1358.1800537109375],[1742356680000,23.35707,23.36004,23.33507,23.35882,739.9099731445312],[1742356740000,23.35911,23.35992,23.3334,23.3334,934.6699829101562],[1742356800000,23.35582,23.35595,23.33101,23.33187,569.989990234375],[1742356860000,23.33189,23.35936,23.32451,23.35608,246.0500030517578],[1742356920000,23.35636,23.35757,23.33117,23.35642,152.10000610351562],[1742356980000,23.35642,23.35685,23.32682,23.35384,107.72000122070312],[1742357040000,23.35383,23.35486,23.32245,23.35422,54.02000045776367],[1742357100000,23.35421,23.35423,23.35241,23.35355,97.30000305175781],[1742357160000,23.35341,23.35389,23.35281,23.35321,48.650001525878906],[1742357220000,23.35335,23.35524,23.32529,23.35436,45.9900016784668],[1742357280000,23.35422,23.35436,23.32419,23.35286,78.02999877929688],[1742357340000,23.35299,23.35521,23.35184,23.35348,61.15999984741211],[1742357400000,23.35375,23.35824,23.33062,23.35797,131.64999389648438],[1742357460000,23.35811,23.35824,23.33538,23.35811,95.58999633789062],[1742357520000,23.35891,23.35986,23.32465,23.32483,162.3000030517578],[1742357580000,23.32555,23.35441,23.32555,23.35394,191.94000244140625],[1742357640000,23.35393,23.35492,23.35098,23.35098,127.87999725341797],[1742357700000,23.35085,23.35125,23.34843,23.3487,143.32000732421875],[1742357760000,23.34951,23.35167,23.34871,23.35098,79.2300033569336],[1742357820000,23.35096,23.35421,23.35083,23.35342,87.56999969482422],[1742357880000,23.35328,23.35652,23.35316,23.35624,111.19999694824219],[1742357940000,23.35624,23.35716,23.3552,23.35635,66.72000122070312],[1742358000000,23.35621,23.35732,23.33328,23.357,132.07000732421875],[1742358060000,23.357,23.357,23.3266,23.33092,141.52000427246094],[1742358120000,23.35705,23.35932,23.3281,23.33212,112.18000030517578],[1742358180000,23.33249,23.3566,23.33249,23.35367,136.83999633789062],[1742358240000,23.35435,23.35437,23.32298,23.33226,239.41000366210938],[1742358300000,23.33232,23.35489,23.33043,23.33159,929.2899780273438],[1742358360000,23.33164,23.36004,23.33104,23.36004,1074.6099853515625],[1742358420000,23.33945,23.35275,23.33265,23.334,594.510009765625],[1742358480000,23.33437,23.33742,23.3318,23.33217,426.6000061035156],[1742358540000,23.3355,23.33594,23.33023,23.33521,342.4599914550781],[1742358600000,23.33595,23.35473,23.33248,23.33284,136.85000610351562],[1742358660000,23.33358,23.35435,23.32645,23.33121,70.56999969482422],[1742358720000,23.33517,23.3484,23.32199,23.34699,165.8000030517578],[1742358780000,23.34699,23.34775,23.32436,23.34775,60.86000061035156],[1742358840000,23.32559,23.34904,23.32484,23.34646,153.41000366210938],[1742358900000,23.34645,23.34815,23.3464,23.34805,84.79000091552734],[1742358960000,23.34816,23.349,23.32717,23.32717,74.81999969482422],[1742359020000,23.32642,23.3318,23.32606,23.33106,365.3299865722656],[1742359080000,23.33143,23.33201,23.32578,23.32578,430.9700012207031],[1742359140000,23.32614,23.32996,23.32614,23.32775,488.6499938964844],[1742359200000,23.32886,23.32886,23.32556,23.32556,498.739990234375],[1742359260000,23.32409,23.32555,23.32408,23.32445,466.010009765625],[1742359320000,23.32519,23.32519,23.32055,23.32093,435.32000732421875],[1742359380000,23.32019,23.34356,23.32019,23.32338,589.1900024414062],[1742359440000,23.32594,23.32813,23.32521,23.32702,586.1199951171875],[1742359500000,23.32592,23.33404,23.32592,23.33004,663],[1742359560000,23.32966,23.32966,23.32385,23.32733,541.6199951171875],[1742359620000,23.32702,23.32702,23.32216,23.32519,583.4099731445312],[1742359680000,23.32556,23.32738,23.32289,23.32474,469.4100036621094],[1742359740000,23.32584,23.34646,23.32255,23.34592,410.760009765625],[1742359800000,23.34618,23.34702,23.34544,23.34568,58.380001068115234],[1742359860000,23.34592,23.34604,23.34519,23.34563,84.79000091552734],[1742359920000,23.34563,23.34572,23.34315,23.3456,72.27999877929688],[1742359980000,23.34533,23.34551,23.3434,23.34513,93.12999725341797],[1742360040000,23.3452,23.34591,23.34438,23.34573,87.56999969482422],[1742360100000,23.34568,23.35379,23.34489,23.35379,120.93000030517578],[1742360160000,23.35352,23.35549,23.3531,23.35495,115.37000274658203],[1742360220000,23.35494,23.35664,23.3525,23.35633,136.22000122070312],[1742360280000,23.35632,23.35666,23.2956,23.29597,127.16000366210938],[1742360340000,23.29634,23.33103,23.2956,23.33066,78.70999908447266],[1742360400000,23.33029,23.33029,23.3134,23.32488,169.77999877929688],[1742360460000,23.32415,23.35717,23.32305,23.32452,158.22999572753906],[1742360520000,23.32451,23.35781,23.32149,23.33508,181.75999450683594],[1742360580000,23.33558,23.33678,23.32526,23.32673,169.3000030517578],[1742360640000,23.32599,23.33647,23.32431,23.33266,127.80999755859375],[1742360700000,23.33502,23.33662,23.32883,23.33336,127.43000030517578],[1742360760000,23.3341,23.3378,23.32626,23.33436,66.88999938964844],[1742360820000,23.33142,23.34213,23.32786,23.32859,195.02999877929688],[1742360880000,23.32602,23.33792,23.32387,23.3328,128.10000610351562],[1742360940000,23.33875,23.33925,23.32926,23.33828,106.33999633789062],[1742361000000,23.33741,23.36154,23.33732,23.34139,72.45999908447266],[1742361060000,23.34066,23.36491,23.34047,23.34534,223.55999755859375],[1742361120000,23.34401,23.34813,23.34401,23.34811,239.44000244140625],[1742361180000,23.34936,23.36825,23.33798,23.34661,134.6999969482422],[1742361240000,23.34663,23.37345,23.34385,23.35375,290.4100036621094],[1742361300000,23.35486,23.37327,23.3495,23.3722,215.36000061035156],[1742361360000,23.37261,23.37261,23.34585,23.35038,122.83999633789062],[1742361420000,23.35,23.3547,23.3466,23.35362,348.55999755859375],[1742361480000,23.35333,23.35518,23.34931,23.35038,71.06999969482422],[1742361540000,23.35002,23.37363,23.34905,23.37349,132.63999938964844],[1742361600000,23.37349,23.37475,23.33018,23.3741,119.19000244140625],[1742361660000,23.3719,23.37413,23.31444,23.33461,90.87999725341797],[1742361720000,23.33468,23.34632,23.31506,23.33865,167.47999572753906],[1742361780000,23.33938,23.34112,23.3337,23.33993,96.02999877929688],[1742361840000,23.34066,23.36627,23.33097,23.36573,192.10000610351562],[1742361900000,23.37188,23.37188,23.32346,23.33765,160.24000549316406],[1742361960000,23.33728,23.37679,23.32994,23.35296,116.1500015258789],[1742362020000,23.35202,23.36464,23.32356,23.36449,98.47000122070312],[1742362080000,23.3645,23.3717,23.31486,23.3712,286.6400146484375],[1742362140000,23.37148,23.37189,23.32005,23.33755,182.49000549316406],[1742362200000,23.3432,23.37243,23.32904,23.37119,300.4200134277344],[1742362260000,23.37108,23.37243,23.31601,23.32048,186.64999389648438],[1742362320000,23.32136,23.34999,23.31913,23.34811,83.2699966430664],[1742362380000,23.34813,23.35135,23.32782,23.33644,68.6500015258789],[1742362440000,23.3368,23.34836,23.32235,23.33026,91.93000030517578],[1742362500000,23.33137,23.34991,23.32634,23.32634,131.6199951171875],[1742362560000,23.32671,23.34066,23.32671,23.33619,150.49000549316406],[1742362620000,23.33712,23.37576,23.30828,23.33189,149.47999572753906],[1742362680000,23.3266,23.33674,23.32651,23.33354,229.24000549316406],[1742362740000,23.31559,23.35061,23.3119,23.32006,177.13999938964844],[1742362800000,23.31948,23.33035,23.31266,23.32787,151.9199981689453],[1742362860000,23.32891,23.3757,23.32065,23.33595,199.5500030517578],[1742362920000,23.33632,23.34044,23.31533,23.32456,55.95000076293945],[1742362980000,23.32363,23.37375,23.31032,23.36882,152.85000610351562],[1742363040000,23.36918,23.37665,23.30522,23.32187,242.11000061035156],[1742363100000,23.32259,23.34566,23.32259,23.32409,173.41000366210938],[1742363160000,23.32445,23.33144,23.31406,23.32874,78.76000213623047],[1742363220000,23.32837,23.34028,23.32161,23.32772,192.75],[1742363280000,23.32873,23.33274,23.32873,23.33237,58.15999984741211],[1742363340000,23.33274,23.33299,23.32753,23.33128,121.13999938964844],[1742363400000,23.33164,23.34318,23.32943,23.34317,182.19000244140625],[1742363460000,23.34281,23.34281,23.32418,23.3406,112.0199966430664],[1742363520000,23.33877,23.33913,23.3384,23.3384,133.00999450683594],[1742363580000,23.33886,23.37815,23.32431,23.33124,116.55000305175781],[1742363640000,23.33155,23.37626,23.3259,23.33298,102.31999969482422],[1742363700000,23.33225,23.37581,23.32237,23.37514,135.8000030517578],[1742363760000,23.37541,23.37583,23.37172,23.37556,134.57000732421875],[1742363820000,23.37569,23.37651,23.37329,23.37543,225.08999633789062],[1742363880000,23.37543,23.37792,23.33032,23.34508,204.55999755859375],[1742363940000,23.34547,23.34583,23.31297,23.33855,145.91000366210938],[1742364000000,23.33783,23.34245,23.31114,23.33754,135.86000061035156],[1742364060000,23.33891,23.38413,23.31412,23.35263,144.49000549316406],[1742364120000,23.33706,23.38351,23.29529,23.38351,129.10000610351562],[1742364180000,23.3831,23.38906,23.33783,23.35824,87.58000183105469],[1742364240000,23.39048,23.39048,23.30242,23.38095,165.24000549316406],[1742364300000,23.35532,23.38102,23.31988,23.33088,71.13999938964844],[1742364360000,23.3805,23.38238,23.37755,23.38227,119.54000091552734],[1742364420000,23.38238,23.38563,23.37792,23.38549,109.80999755859375],[1742364480000,23.38549,23.38632,23.38146,23.38274,90.33999633789062],[1742364540000,23.37848,23.38213,23.37711,23.37968,154.2899932861328],[1742364600000,23.37968,23.38305,23.37112,23.38305,87.56999969482422],[1742364660000,23.38291,23.38305,23.37874,23.37967,98.69000244140625],[1742364720000,23.37954,23.38001,23.37822,23.37862,88.95999908447266],[1742364780000,23.37862,23.37927,23.37724,23.37885,100.08000183105469],[1742364840000,23.37859,23.38133,23.37667,23.37849,164.02000427246094],[1742364900000,23.37836,23.37917,23.37751,23.3789,96.37999725341797],[1742364960000,23.37889,23.38595,23.37889,23.38062,83.58000183105469],[1742365020000,23.38062,23.38067,23.37938,23.38006,92.86000061035156],[1742365080000,23.38006,23.3803,23.37443,23.37686,173.02999877929688],[1742365140000,23.37671,23.37991,23.37,23.37991,102.47000122070312],[1742365200000,23.38006,23.38027,23.36716,23.36846,114],[1742365260000,23.36846,23.37299,23.36667,23.37183,195.52999877929688],[1742365320000,23.37182,23.37527,23.37163,23.37526,133.5],[1742365380000,23.37498,23.37675,23.37261,23.37315,145.22999572753906],[1742365440000,23.37287,23.3737,23.37244,23.3728,144.4600067138672],[1742365500000,23.37279,23.389,23.37166,23.37886,191.1999969482422],[1742365560000,23.37887,23.38027,23.37791,23.37985,120.55999755859375],[1742365620000,23.3798,23.38471,23.35867,23.36074,326.3999938964844],[1742365680000,23.38112,23.38246,23.36108,23.37993,296.0899963378906],[1742365740000,23.3802,23.38234,23.37928,23.3822,110.1500015258789],[1742365800000,23.38206,23.3867,23.35261,23.37874,265.760009765625],[1742365860000,23.37861,23.39788,23.34308,23.38213,107.8499984741211],[1742365920000,23.38103,23.39791,23.31869,23.39029,118.55999755859375],[1742365980000,23.39015,23.39413,23.35507,23.38246,558.5499877929688],[1742366040000,23.38247,23.38609,23.36426,23.38442,197.6699981689453],[1742366100000,23.38346,23.38541,23.33293,23.35291,325.0400085449219],[1742366160000,23.35254,23.35998,23.34215,23.3436,184.17999267578125],[1742366220000,23.33812,23.3589,23.33812,23.35425,98.9000015258789],[1742366280000,23.35474,23.41906,23.33843,23.38817,89.9800033569336],[1742366340000,23.40495,23.40509,23.32691,23.35372,140.4199981689453],[1742366400000,23.35299,23.40368,23.33506,23.39541,150.5500030517578],[1742366460000,23.39842,23.4006,23.34914,23.4006,182.77999877929688],[1742366520000,23.40096,23.4012,23.39442,23.39485,587.02001953125],[1742366580000,23.39495,23.40253,23.36643,23.40176,285.2300109863281],[1742366640000,23.40202,23.41344,23.35884,23.37718,193.17999267578125],[1742366700000,23.37754,23.41113,23.36365,23.41113,158.9199981689453],[1742366760000,23.4114,23.41447,23.3738,23.41428,196.52000427246094],[1742366820000,23.41414,23.4151,23.37406,23.38318,113.04000091552734],[1742366880000,23.38207,23.41518,23.3737,23.39187,111],[1742366940000,23.39416,23.43778,23.38242,23.43724,251.22000122070312],[1742367000000,23.43736,23.44355,23.4341,23.44128,265.5199890136719],[1742367060000,23.44135,23.44315,23.40791,23.42425,230.1699981689453],[1742367120000,23.42446,23.4275,23.38465,23.38613,303.1700134277344],[1742367180000,23.38735,23.42408,23.37303,23.41619,303.67999267578125],[1742367240000,23.37771,23.42368,23.37415,23.42169,162.1999969482422],[1742367300000,23.42169,23.42803,23.36486,23.37322,143.41000366210938],[1742367360000,23.37432,23.42447,23.37396,23.40246,160.55999755859375],[1742367420000,23.42243,23.42489,23.37745,23.37745,506.260009765625],[1742367480000,23.34613,23.42076,23.27325,23.41797,194.13999938964844],[1742367540000,23.41792,23.42432,23.3803,23.42222,177.1199951171875],[1742367600000,23.42305,23.42488,23.40154,23.40571,367.010009765625],[1742367660000,23.40584,23.41162,23.37015,23.40339,409.8999938964844],[1742367720000,23.40367,23.41783,23.3974,23.41729,428.2900085449219],[1742367780000,23.41714,23.42136,23.38468,23.41544,451.8800048828125],[1742367840000,23.41544,23.41646,23.39586,23.4081,458.1000061035156],[1742367900000,23.40782,23.41501,23.31296,23.41117,317.3699951171875],[1742367960000,23.41116,23.41216,23.40028,23.40144,250.89999389648438],[1742368020000,23.40158,23.4298,23.38369,23.42773,298.3800048828125],[1742368080000,23.4276,23.43995,23.42678,23.42941,268.5299987792969],[1742368140000,23.42941,23.45059,23.42495,23.44476,325.80999755859375],[1742368200000,23.445,23.48004,23.40523,23.44554,240.4499969482422],[1742368260000,23.4454,23.5575,23.32406,23.40498,277.69000244140625],[1742368320000,23.40425,23.66824,23.37561,23.56546,331.489990234375],[1742368380000,23.5645,23.58815,23.44324,23.56494,271.739990234375],[1742368440000,23.56534,23.58429,23.52873,23.5663,407],[1742368500000,23.56644,23.58697,23.46922,23.47688,476.9800109863281],[1742368560000,23.4865,23.63817,23.45005,23.57229,460.0400085449219],[1742368620000,23.57276,23.60993,23.52937,23.60399,178.83999633789062],[1742368680000,23.60359,23.63087,23.59795,23.6093,240.8000030517578],[1742368740000,23.60915,23.63445,23.50883,23.61099,178.80999755859375],[1742368800000,23.61084,23.68715,23.35014,23.42122,251.75999450683594],[1742368860000,23.46661,23.67407,23.42054,23.67353,309.29998779296875],[1742368920000,23.674,23.71753,23.5736,23.64985,249.2100067138672],[1742368980000,23.64997,23.67047,23.61989,23.65297,459.54998779296875],[1742369040000,23.65283,23.70309,23.60192,23.66749,371.67999267578125],[1742369100000,23.66681,23.67244,23.57666,23.66347,371.6600036621094],[1742369160000,23.66347,23.74054,23.55932,23.73541,603.22998046875],[1742369220000,23.73393,23.81937,23.68747,23.78942,372.5],[1742369280000,23.7897,23.8342,23.74043,23.82647,607.3200073242188],[1742369340000,23.82647,24.02817,23.70853,23.99623,642.8400268554688],[1742369400000,23.78594,24.122,23.78594,23.94674,69.23999786376953],[1742369460000,24.04286,24.42367,24.03771,24.13502,51.52000045776367],[1742369520000,24.29355,24.5002,24.10213,24.49373,56.25],[1742369580000,24.22765,24.60159,24.22765,24.52523,181.49000549316406],[1742369640000,24.56687,24.60184,24.32868,24.6,386.19000244140625],[1742369700000,24.59971,24.88604,24.45517,24.84272,246.32000732421875],[1742369760000,24.75122,24.95242,24.70712,24.94333,177.0500030517578],[1742369820000,24.94083,25.42725,24.83729,25.40195,218.92999267578125],[1742369880000,25.40021,25.67931,25.33999,25.67321,465.1499938964844],[1742369940000,25.65324,25.66061,25.61826,25.61826,40.13999938964844],[1742370000000,25.72101,25.86971,25.72101,25.85103,5.860000133514404],[1742370060000,25.85492,25.90118,25.70402,25.70496,42.619998931884766],[1742370120000,25.70026,25.70706,25.69415,25.69812,58.90999984741211],[1742370180000,25.69528,25.86398,25.64222,25.73266,125.62000274658203],[1742370240000,25.72304,25.85745,25.5079,25.59983,77.68000030517578],[1742370300000,25.60024,25.64142,25.51046,25.63413,57.81999969482422],[1742370360000,25.63413,25.65393,25.31065,25.58818,38.41999816894531],[1742370420000,25.22306,25.22793,24.94018,24.9964,41.13999938964844],[1742370480000,24.96128,24.98021,24.37585,24.38256,12.579999923706055],[1742370540000,24.42832,24.4634,24.23814,24.4634,36.779998779296875],[1742370600000,24.46379,24.58466,24.38015,24.45166,119.18000030517578],[1742370660000,24.51391,24.73217,24.5111,24.70256,33.130001068115234],[1742370720000,24.70138,24.79893,24.68856,24.69355,58.369998931884766],[1742370780000,24.69249,24.86734,24.55851,24.8519,40.849998474121094],[1742370840000,24.68177,24.6907,24.49316,24.68845,35.34000015258789],[1742370900000,24.68806,24.75479,24.50214,24.61631,90.80000305175781],[1742370960000,24.61552,24.68556,24.46853,24.68556,113.18000030517578],[1742371020000,24.68477,24.68477,24.36974,24.64833,73.73999786376953],[1742371080000,24.61909,24.67532,24.47459,24.66011,47.380001068115234],[1742371140000,24.65971,24.67101,24.47937,24.67101,67.61000061035156],[1742371200000,24.67295,24.80316,24.46817,24.49528,36.849998474121094],[1742371260000,24.66152,24.66152,24.4803,24.60557,64.70999908447266],[1742371320000,24.59613,24.68194,24.59303,24.64572,52.06999969482422],[1742371380000,24.64649,24.68245,24.62456,24.67621,52.380001068115234],[1742371440000,24.68092,24.68237,24.58736,24.61787,67.70999908447266],[1742371500000,24.62572,24.64643,24.57395,24.58792,50.93000030517578],[1742371560000,24.58793,24.62076,24.54953,24.6093,75.95999908447266],[1742371620000,24.59293,24.65352,24.54898,24.65082,49.029998779296875],[1742371680000,24.65083,24.7068,24.45842,24.61584,103.06999969482422],[1742371740000,24.62005,24.63396,24.39098,24.40995,88.26000213623047],[1742371800000,24.38896,24.66612,24.3707,24.38016,123.29000091552734],[1742371860000,24.45911,24.47205,24.43757,24.45458,24.559999465942383],[1742371920000,24.49451,24.49749,24.43459,24.47168,52.779998779296875],[1742371980000,24.47207,24.52502,24.36904,24.37289,65.98999786376953],[1742372040000,24.37444,24.40217,24.37329,24.38753,128.8000030517578],[1742372100000,24.38457,24.44706,24.37933,24.39902,41.720001220703125],[1742372160000,24.39979,24.45076,24.38568,24.4448,36.290000915527344],[1742372220000,24.4452,24.44713,24.38858,24.39167,42.349998474121094],[1742372280000,24.39012,24.39174,24.24144,24.25893,82.29000091552734],[1742372340000,24.25832,24.31139,24.22369,24.22369,64.01000213623047],[1742372400000,24.22332,24.42549,24.22145,24.41128,42.81999969482422],[1742372460000,24.40239,24.45128,24.31082,24.43645,27.5],[1742372520000,24.44154,24.47446,24.416,24.46043,66.51000213623047],[1742372580000,24.4436,24.51548,24.40704,24.44691,75.91999816894531],[1742372640000,24.44088,24.55125,24.42995,24.51805,67.93000030517578],[1742372700000,24.51121,24.5413,24.48039,24.52201,70.01000213623047],[1742372760000,24.55727,24.55727,24.472,24.49465,70.23999786376953],[1742372820000,24.49511,24.49677,24.46295,24.48737,72.5999984741211],[1742372880000,24.48582,24.50843,24.43061,24.48441,32.060001373291016],[1742372940000,24.48441,24.48519,24.39628,24.46255,66.80999755859375],[1742373000000,24.46294,24.5413,24.40139,24.53285,94.43000030517578],[1742373060000,24.53362,24.58417,24.49053,24.55849,94.08000183105469],[1742373120000,24.57105,24.59548,24.55733,24.59544,68.5199966430664],[1742373180000,24.59927,24.68439,24.5752,24.6366,55.880001068115234],[1742373240000,24.61643,24.71253,24.61603,24.65366,46.59000015258789],[1742373300000,24.6529,24.69787,24.58904,24.69158,69.02999877929688],[1742373360000,24.6904,24.72169,24.68028,24.69605,265.07000732421875],[1742373420000,24.68783,24.71741,24.6224,24.70051,63.439998626708984],[1742373480000,24.65844,24.70586,24.64646,24.66931,48.970001220703125],[1742373540000,24.68093,24.70692,24.53581,24.53707,70.43000030517578],[1742373600000,24.59401,24.69831,24.53689,24.6956,41.54999923706055],[1742373660000,24.69939,24.70816,24.63566,24.69697,62.5],[1742373720000,24.69658,24.70789,24.61493,24.69303,61.959999084472656],[1742373780000,24.68681,24.75232,24.67593,24.72797,68.11000061035156],[1742373840000,24.74609,24.74765,24.66454,24.71225,43.04999923706055],[1742373900000,24.7103,24.74017,24.63843,24.69603,84.2300033569336],[1742373960000,24.6972,24.8844,24.57604,24.87156,71.05999755859375],[1742374020000,24.87088,24.87088,24.66527,24.66567,25.719999313354492],[1742374080000,24.66489,24.86324,24.66138,24.74562,71.69999694824219],[1742374140000,24.74383,24.77781,24.72227,24.75452,64.31999969482422],[1742374200000,24.78992,24.82448,24.75244,24.8239,32.83000183105469],[1742374260000,24.81692,24.89319,24.66169,24.7936,86.31999969482422],[1742374320000,24.79371,24.85868,24.57004,24.85868,24.790000915527344],[1742374380000,24.81377,24.86897,24.5854,24.68827,129.25],[1742374440000,24.68856,24.71898,24.5925,24.64718,276.1400146484375],[1742374500000,24.64717,24.74005,24.64704,24.71012,195.0500030517578],[1742374560000,24.71011,24.7191,24.66976,24.67173,32.220001220703125],[1742374620000,24.68497,24.73321,24.68497,24.70553,48.459999084472656],[1742374680000,24.73315,24.753,24.57568,24.71342,66.80000305175781],[1742374740000,24.71303,24.77907,24.66166,24.66166,72.7300033569336],[1742374800000,24.66049,24.75748,24.63954,24.74398,71.33000183105469],[1742374860000,24.76875,24.77101,24.56342,24.56342,60.790000915527344],[1742374920000,24.56514,24.66882,24.49414,24.49952,62.58000183105469],[1742374980000,24.5038,24.66596,24.49704,24.66596,59.91999816894531],[1742375040000,24.66708,24.67571,24.49504,24.59852,112.16999816894531],[1742375100000,24.59735,24.77071,24.59735,24.7707,52.959999084472656],[1742375160000,24.72722,24.72781,24.69117,24.70434,65.33000183105469],[1742375220000,24.70433,24.71072,24.68547,24.69649,53.650001525878906],[1742375280000,24.69571,24.75605,24.6957,24.73148,55.900001525878906],[1742375340000,24.73147,24.79416,24.72107,24.73069,48.41999816894531],[1742375400000,24.73069,24.74813,24.69676,24.69676,29.739999771118164],[1742375460000,24.6956,24.70585,24.62846,24.63497,28.559999465942383],[1742375520000,24.63342,24.63342,24.50142,24.60095,72.4800033569336],[1742375580000,24.59824,24.64031,24.59071,24.6005,106.2300033569336],[1742375640000,24.60194,24.64504,24.58086,24.64464,46.470001220703125],[1742375700000,24.64503,24.64503,24.59735,24.64213,90.70999908447266],[1742375760000,24.64174,24.71152,24.59514,24.60775,64.88999938964844],[1742375820000,24.60775,24.62727,24.5757,24.60011,74.51000213623047],[1742375880000,24.59933,24.63746,24.49256,24.63487,583.219970703125],[1742375940000,24.63543,24.66584,24.62318,24.63333,689.7000122070312],[1742376000000,24.63334,24.649,24.63049,24.649,693.8800048828125],[1742376060000,24.6489,24.65133,24.62869,24.64876,823.4600219726562],[1742376120000,24.64862,24.65373,24.49611,24.54355,508.45001220703125],[1742376180000,24.48735,24.60319,24.47548,24.47901,150.22999572753906],[1742376240000,24.48018,24.48386,24.47607,24.47723,63.56999969482422],[1742376300000,24.47761,24.57906,24.45027,24.46564,124.37000274658203],[1742376360000,24.46473,24.61604,24.46473,24.61511,499.92999267578125],[1742376420000,24.61507,24.61507,24.47801,24.51342,200.80999755859375],[1742376480000,24.51265,24.55976,24.51265,24.53017,33.09000015258789],[1742376540000,24.53336,24.57269,24.48674,24.50339,79.6500015258789],[1742376600000,24.50306,24.59797,24.45665,24.50419,72.7300033569336],[1742376660000,24.50419,24.5166,24.41379,24.51614,321.8699951171875],[1742376720000,24.51643,24.5464,24.47414,24.48025,958.4400024414062],[1742376780000,24.47686,24.55431,24.40929,24.45655,259.57000732421875],[1742376840000,24.45616,24.54751,24.43323,24.45701,200.9600067138672],[1742376900000,24.45624,24.55225,24.39506,24.49132,339.1499938964844],[1742376960000,24.49137,24.49333,24.47206,24.47549,827.6400146484375],[1742377020000,24.47557,24.5138,24.2773,24.33122,566.2000122070312],[1742377080000,24.33106,24.52886,24.31904,24.44392,630.6199951171875],[1742377140000,24.44429,24.52505,24.39617,24.47797,316.6199951171875],[1742377200000,24.47805,24.53467,24.3981,24.53232,351.3599853515625],[1742377260000,24.53232,24.533,24.52782,24.52934,589.3800048828125],[1742377320000,24.52949,24.54671,24.47982,24.47982,582.3699951171875],[1742377380000,24.47982,24.5506,24.47903,24.53906,394.8299865722656],[1742377440000,24.53934,24.5639,24.45882,24.52527,458.7799987792969],[1742377500000,24.52528,24.68284,24.4773,24.53216,489.42999267578125],[1742377560000,24.5323,24.59515,24.51992,24.51992,457.6400146484375],[1742377620000,24.51914,24.66173,24.51621,24.56392,375.6300048828125],[1742377680000,24.56389,24.626,24.54454,24.58368,156.22999572753906],[1742377740000,24.58426,24.63675,24.55347,24.56139,421],[1742377800000,24.56146,24.56213,24.55589,24.55635,212.42999267578125],[1742377860000,24.55946,24.76864,24.55946,24.65515,772.9400024414062],[1742377920000,24.65514,24.71578,24.60534,24.69573,460.5899963378906],[1742377980000,24.69574,24.70164,24.497,24.4974,868.0700073242188],[1742378040000,24.5015,24.65599,24.49424,24.49424,272.44000244140625],[1742378100000,24.49346,24.5739,24.49308,24.5739,454.5400085449219],[1742378160000,24.57359,24.7947,24.55852,24.70431,378.1700134277344],[1742378220000,24.70586,24.75186,24.55082,24.61027,249.24000549316406],[1742378280000,24.61599,24.77804,24.61483,24.77728,596.4199829101562],[1742378340000,24.7796,24.781,24.48861,24.66119,203.10000610351562],[1742378400000,24.66162,24.72421,24.66162,24.70126,192.75999450683594],[1742378460000,24.70116,24.86607,24.66074,24.71712,220.07000732421875],[1742378520000,24.71634,24.8155,24.70733,24.7122,229.9600067138672],[1742378580000,24.71191,24.76593,24.70265,24.70603,486.3999938964844],[1742378640000,24.70266,24.77033,24.70266,24.76891,365.3299865722656],[1742378700000,24.76897,24.80039,24.72302,24.72302,493.1000061035156],[1742378760000,24.72706,24.73302,24.66237,24.69589,124.69000244140625],[1742378820000,24.69551,24.75586,24.61354,24.69012,522.3400268554688],[1742378880000,24.68972,24.74398,24.65838,24.72968,346.3800048828125],[1742378940000,24.72965,24.74694,24.47866,24.47866,557.739990234375],[1742379000000,24.47828,24.57465,24.47002,24.50241,370.4599914550781],[1742379060000,24.50259,24.6204,24.50259,24.57503,594.52001953125],[1742379120000,24.57504,24.65734,24.47829,24.52075,455.8299865722656],[1742379180000,24.52073,24.63975,24.47594,24.50228,522.5700073242188],[1742379240000,24.5022,24.60309,24.50181,24.53431,414.45001220703125],[1742379300000,24.53635,24.70322,24.51207,24.64474,521.530029296875],[1742379360000,24.64488,24.66964,24.53991,24.55539,493.20001220703125],[1742379420000,24.555,24.67786,24.55269,24.6631,340.0400085449219],[1742379480000,24.6631,24.6631,24.54553,24.55769,599.0900268554688],[1742379540000,24.55917,24.65422,24.55517,24.56383,84.83000183105469],[1742379600000,24.56423,24.67315,24.54566,24.65076,310.3699951171875],[1742379660000,24.65332,24.68767,24.55267,24.57272,533.8900146484375],[1742379720000,24.57905,24.65109,24.4805,24.5088,401.7900085449219],[1742379780000,24.50919,24.55967,24.39515,24.48674,550.719970703125],[1742379840000,24.48496,24.50916,24.31737,24.42644,471.5400085449219],[1742379900000,24.4263,24.53699,24.34982,24.4754,655.52001953125],[1742379960000,24.3325,24.50476,24.33212,24.37849,375.4100036621094],[1742380020000,24.37388,24.50148,24.37388,24.42054,402.45001220703125],[1742380080000,24.42093,24.52705,24.40286,24.52523,371.0199890136719],[1742380140000,24.52522,24.5642,24.41704,24.54831,346.79998779296875],[1742380200000,24.52733,24.54931,24.51791,24.53557,535.0399780273438],[1742380260000,24.5387,24.55065,24.52931,24.54447,576.8400268554688],[1742380320000,24.54443,24.56778,24.44666,24.44666,234.32000732421875],[1742380380000,24.44589,24.52097,24.42368,24.42507,280.6700134277344],[1742380440000,24.43271,24.43879,24.42268,24.43878,87],[1742380500000,24.43878,24.50927,24.43183,24.4952,393.0400085449219],[1742380560000,24.49478,24.51557,24.401,24.47449,331.2699890136719],[1742380620000,24.47477,24.47781,24.41021,24.41926,339.57000732421875],[1742380680000,24.41887,24.4547,24.34577,24.40061,172.22999572753906],[1742380740000,24.40061,24.41911,24.27686,24.35535,762.47998046875],[1742380800000,24.37342,24.37954,24.18296,24.25978,783.6599731445312],[1742380860000,24.28793,24.28944,24.06654,24.16809,635.75],[1742380920000,24.16809,24.18931,24.16809,24.17914,698.0599975585938],[1742380980000,24.17927,24.19079,24.07562,24.18664,328.6400146484375],[1742381040000,24.18349,24.26585,24.09846,24.14263,510.69000244140625],[1742381100000,24.14331,24.29534,24.1433,24.26325,525.1699829101562],[1742381160000,24.2632,24.28147,24.2098,24.24555,547.5800170898438],[1742381220000,24.24743,24.32506,24.23121,24.26388,796.469970703125],[1742381280000,24.26596,24.38235,24.23453,24.36917,740.8499755859375],[1742381340000,24.36916,24.37645,24.30729,24.31074,271.7099914550781],[1742381400000,24.30804,24.3883,24.30408,24.3388,399.489990234375],[1742381460000,24.33909,24.34733,24.25229,24.25789,435.1199951171875],[1742381520000,24.25783,24.3168,24.21077,24.22986,343.2200012207031],[1742381580000,24.22941,24.31622,24.22452,24.29976,463.5199890136719],[1742381640000,24.2999,24.31216,24.22119,24.26352,675.0700073242188],[1742381700000,24.26326,24.33246,24.22355,24.27185,616.7899780273438],[1742381760000,24.27184,24.28391,24.23437,24.25804,290.6400146484375],[1742381820000,24.25842,24.33659,24.2219,24.27004,286.7200012207031],[1742381880000,24.27009,24.31476,24.27009,24.3128,493.239990234375],[1742381940000,24.31281,24.34179,24.23909,24.30509,731.8900146484375],[1742382000000,24.30488,24.31542,24.23518,24.27553,598.989990234375],[1742382060000,24.27525,24.30878,24.20768,24.22633,532.239990234375],[1742382120000,24.22634,24.30573,24.22441,24.27833,563.22998046875],[1742382180000,24.27832,24.30154,24.22137,24.29008,362.0299987792969],[1742382240000,24.29004,24.3101,24.22161,24.24176,250.17999267578125],[1742382300000,24.2416,24.2416,24.23691,24.24038,153.16000366210938],[1742382360000,24.23961,24.28437,24.19485,24.21287,242.30999755859375],[1742382420000,24.21325,24.27588,24.1942,24.21623,170.75999450683594],[1742382480000,24.21589,24.28335,24.20456,24.27632,295.7699890136719],[1742382540000,24.28307,24.30173,24.27348,24.28415,514.1400146484375],[1742382600000,24.28409,24.30399,24.28343,24.30327,601.9199829101562],[1742382660000,24.30339,24.32048,24.2662,24.2689,806.739990234375],[1742382720000,24.28763,24.28831,24.2475,24.25747,610.280029296875],[1742382780000,24.25764,24.27764,24.17093,24.18382,289],[1742382840000,24.18394,24.22199,24.18122,24.1815,98.52999877929688],[1742382900000,24.18173,24.19566,24.17756,24.19566,111.81999969482422],[1742382960000,24.19529,24.26853,24.17644,24.19901,232.92999267578125],[1742383020000,24.19903,24.20017,24.17725,24.18011,103.30000305175781],[1742383080000,24.17934,24.18052,24.17637,24.17905,132.8300018310547],[1742383140000,24.17866,24.20443,24.14242,24.14255,183.1999969482422],[1742383200000,24.14217,24.20612,24.12626,24.1269,218.33999633789062],[1742383260000,24.12664,24.12975,24.07459,24.08284,86.8499984741211],[1742383320000,24.07466,24.08387,24.05916,24.07969,41.63999938964844],[1742383380000,24.0797,24.21725,24.07969,24.16198,481.4599914550781],[1742383440000,24.16175,24.20747,24.10577,24.20284,601.3400268554688],[1742383500000,24.20265,24.21613,24.06453,24.18629,643.1099853515625],[1742383560000,24.18649,24.20073,24.08659,24.17051,609.8400268554688],[1742383620000,24.16989,24.20084,24.08939,24.16629,553.3200073242188],[1742383680000,24.16194,24.18976,24.11579,24.18201,560.239990234375],[1742383740000,24.11316,24.17646,24.11242,24.17646,190.24000549316406],[1742383800000,24.17632,24.18062,24.11057,24.11942,410.3699951171875],[1742383860000,24.11942,24.12982,24.11102,24.11579,36.79999923706055],[1742383920000,24.11581,24.14291,24.11581,24.14127,64.2699966430664],[1742383980000,24.14128,24.16839,24.12858,24.1516,145.52999877929688],[1742384040000,24.15557,24.20764,24.13423,24.14331,477.4100036621094],[1742384100000,24.14332,24.15137,24.13682,24.14029,287.9100036621094],[1742384160000,24.13915,24.14651,24.13866,24.14651,305.8500061035156],[1742384220000,24.14613,24.14718,24.14091,24.14642,187.07000732421875],[1742384280000,24.14765,24.24153,24.14148,24.22835,399.30999755859375],[1742384340000,24.22935,24.23119,24.19355,24.20115,790.02001953125],[1742384400000,24.20116,24.21646,24.15119,24.15211,407.3599853515625],[1742384460000,24.15211,24.2288,24.14213,24.21928,459.3299865722656],[1742384520000,24.21927,24.23404,24.21779,24.2186,522.5],[1742384580000,24.21859,24.23451,24.18661,24.19836,443.0799865722656],[1742384640000,24.19126,24.23006,24.17696,24.19848,589.3599853515625],[1742384700000,24.19862,24.22071,24.19862,24.21673,614.4600219726562],[1742384760000,24.21685,24.22187,24.20325,24.21737,668.7999877929688],[1742384820000,24.21765,24.21785,24.2117,24.21186,526.6799926757812],[1742384880000,24.21183,24.21518,24.2089,24.21376,576.8400268554688],[1742384940000,24.21377,24.21575,24.20529,24.20591,509.9599914550781],[1742385000000,24.20593,24.21576,24.20564,24.21215,702.239990234375],[1742385060000,24.21246,24.21678,24.21014,24.21628,681.3400268554688],[1742385120000,24.21628,24.23762,24.15816,24.15816,560.239990234375],[1742385180000,24.15753,24.21773,24.15753,24.17607,124.37000274658203],[1742385240000,24.17723,24.18248,24.17125,24.18133,60.38999938964844],[1742385300000,24.18133,24.20932,24.15185,24.18807,306.0400085449219],[1742385360000,24.18918,24.18981,24.13248,24.16683,970.25],[1742385420000,24.16726,24.18135,24.16726,24.17952,848.5399780273438],[1742385480000,24.17993,24.18367,24.12011,24.17854,821.1500244140625],[1742385540000,24.17868,24.18086,24.09093,24.09093,422.80999755859375],[1742385600000,24.09087,24.10511,24.09087,24.10347,262.4700012207031],[1742385660000,24.10061,24.14281,24.08031,24.08383,313.29998779296875],[1742385720000,24.11236,24.1135,24.10058,24.10992,664.6199951171875],[1742385780000,24.1101,24.14628,24.06384,24.11752,558.8599853515625],[1742385840000,24.0721,24.13601,24.0594,24.11594,557.3400268554688],[1742385900000,24.11584,24.12692,24.05818,24.11691,618.5499877929688],[1742385960000,24.11704,24.12284,24.06876,24.12172,691.25],[1742386020000,24.12172,24.12421,24.11005,24.11019,522.5],[1742386080000,24.11019,24.11591,24.07472,24.105,522.030029296875],[1742386140000,24.105,24.10849,24.07123,24.07239,506.95001220703125],[1742386200000,24.07236,24.11076,24.06926,24.07604,363.3999938964844],[1742386260000,24.07453,24.07849,24.07262,24.07849,163.8300018310547],[1742386320000,24.11236,24.11281,24.07482,24.08089,240.60000610351562],[1742386380000,24.08127,24.08279,24.07603,24.07671,238.3800048828125],[1742386440000,24.0771,24.0771,24.07482,24.07534,211.17999267578125],[1742386500000,24.07572,24.11292,24.07496,24.07615,297.260009765625],[1742386560000,24.07615,24.0769,24.07463,24.07585,131.3800048828125],[1742386620000,24.07586,24.0793,24.06866,24.07706,41.060001373291016],[1742386680000,24.0772,24.08485,24.06116,24.06984,206.32000732421875],[1742386740000,24.06956,24.08361,24.06903,24.07693,128.1999969482422],[1742386800000,24.073,24.07338,24.04992,24.05762,186.1300048828125],[1742386860000,24.05762,24.10324,24.05278,24.07445,644],[1742386920000,24.07331,24.10884,24.05741,24.07579,141.66000366210938],[1742386980000,24.0754,24.08849,24.07391,24.07593,51.369998931884766],[1742387040000,24.07632,24.07784,24.06068,24.07436,65.18000030517578],[1742387100000,24.07486,24.07632,24.07176,24.07594,52.060001373291016],[1742387160000,24.07594,24.07595,24.06513,24.07128,72.44000244140625],[1742387220000,24.06953,24.07641,24.06671,24.07566,173.25],[1742387280000,24.07604,24.07604,24.06328,24.06532,218.61000061035156],[1742387340000,24.0657,24.06848,24.06377,24.06377,204.6999969482422],[1742387400000,24.06416,24.06556,24.06138,24.06492,330.2200012207031],[1742387460000,24.06492,24.06521,24.06197,24.06235,210.82000732421875],[1742387520000,24.06312,24.06349,24.06197,24.06252,284.6199951171875],[1742387580000,24.06213,24.08703,24.03222,24.06584,231.9199981689453],[1742387640000,24.06585,24.06639,23.98749,24.02873,751.219970703125],[1742387700000,24.02873,24.03283,23.94426,23.95635,728.969970703125],[1742387760000,23.95718,24.02679,23.95715,24.01034,690.5900268554688],[1742387820000,24.01034,24.02185,23.96976,24.01969,756.47998046875],[1742387880000,24.01971,24.02012,23.99012,24.00686,677.1599731445312],[1742387940000,24.00686,24.01905,23.97515,24.00971,335.0299987792969],[1742388000000,24.00945,24.03235,23.97509,24.016,517.4099731445312],[1742388060000,23.97736,24.00587,23.97699,23.99687,55.38999938964844],[1742388120000,24.0084,24.04721,23.98874,24.02737,532.7000122070312],[1742388180000,24.02698,24.04562,23.98487,24.00699,187.02999877929688],[1742388240000,24.00622,24.06002,23.99466,24.0144,376.5899963378906],[1742388300000,24.01718,24.05418,23.98955,24.03155,493.9200134277344],[1742388360000,24.03169,24.08344,24.02263,24.03148,137.27000427246094],[1742388420000,24.03148,24.0933,24.02428,24.04263,138.4199981689453],[1742388480000,24.04225,24.06152,24.04225,24.06133,218.6199951171875],[1742388540000,24.06057,24.06187,24.05768,24.06186,515.530029296875],[1742388600000,24.05995,24.05995,24.04567,24.05445,261.260009765625],[1742388660000,24.05444,24.06077,24.0532,24.05504,153.6300048828125],[1742388720000,24.0539,24.06945,24.0539,24.06704,405.70001220703125],[1742388780000,24.06601,24.06837,24.06551,24.06703,447.0400085449219],[1742388840000,24.0659,24.06855,24.04459,24.06201,271.69000244140625],[1742388900000,24.0631,24.06385,24.0574,24.05889,342.7799987792969],[1742388960000,24.06003,24.06013,24.05125,24.05429,438.9599914550781],[1742389020000,24.05467,24.05983,24.04231,24.05492,298.239990234375],[1742389080000,24.05606,24.05935,24.03644,24.03833,354.44000244140625],[1742389140000,24.03871,24.05645,24.03035,24.05636,186.9600067138672],[1742389200000,24.05584,24.05842,24.05386,24.05653,653.8800048828125],[1742389260000,24.05653,24.05843,24.05403,24.05554,587.5800170898438],[1742389320000,24.0563,24.05667,23.994,24.02783,712.5999755859375],[1742389380000,24.02988,24.05242,24.01934,24.04151,115.1500015258789],[1742389440000,24.04019,24.05119,24.03133,24.05084,75.66000366210938],[1742389500000,24.05047,24.05516,24.05047,24.05516,87.0999984741211],[1742389560000,24.05518,24.05578,24.04151,24.05082,73.05000305175781],[1742389620000,24.05049,24.07721,24.05049,24.07424,71.98999786376953],[1742389680000,24.0745,24.07884,24.04406,24.05294,99.25],[1742389740000,24.05294,24.05294,24.03974,24.04201,119.87000274658203],[1742389800000,24.04202,24.05567,24.04202,24.05566,233.25],[1742389860000,24.05565,24.05909,24.05415,24.05455,92.2300033569336],[1742389920000,24.05537,24.05612,24.04285,24.04894,116.19000244140625],[1742389980000,24.04954,24.0503,24.04757,24.04903,74.45999908447266],[1742390040000,24.0479,24.04921,24.04058,24.04242,79.12000274658203],[1742390100000,24.04233,24.04825,24.03836,24.0448,98.26000213623047],[1742390160000,24.04518,24.04601,24.04185,24.04601,124.87999725341797],[1742390220000,24.04678,24.04716,24.03321,24.0452,209.6199951171875],[1742390280000,24.0452,24.04609,24.03973,24.04091,212.77000427246094],[1742390340000,24.04102,24.04338,24.02194,24.03816,197.64999389648438],[1742390400000,24.03799,24.04365,24.03799,24.03878,225.5500030517578],[1742390460000,24.03967,24.04157,24.02883,24.02922,299.010009765625],[1742390520000,24.02884,24.03088,24.02712,24.03088,294.8399963378906],[1742390580000,24.02109,24.03561,24.02109,24.03561,173.75],[1742390640000,24.03523,24.03898,24.02877,24.02917,165.72000122070312],[1742390700000,24.02843,24.03221,24.02752,24.02797,72.58999633789062],[1742390760000,24.02767,24.03089,24.02516,24.02897,87.58000183105469],[1742390820000,24.02924,24.03038,24.0241,24.02817,73.29000091552734],[1742390880000,24.02841,24.02841,24.01862,24.02394,84.31999969482422],[1742390940000,24.0242,24.02826,24.01819,24.0279,38.560001373291016],[1742391000000,24.02713,24.03059,24.02337,24.03059,116.91000366210938],[1742391060000,24.03021,24.03216,24.01942,24.02494,111.16999816894531],[1742391120000,24.02561,24.04049,24.02334,24.03973,105.7699966430664],[1742391180000,24.03935,24.04077,24.03519,24.03556,157.27000427246094],[1742391240000,24.03481,24.03966,24.03389,24.03966,136.72000122070312],[1742391300000,24.03928,24.04001,24.0342,24.03731,180.9199981689453],[1742391360000,24.03719,24.03719,24.03031,24.0321,155.2100067138672],[1742391420000,24.03095,24.03322,24.02962,24.03191,201.44000244140625],[1742391480000,24.03115,24.03474,24.02976,24.02977,137.9600067138672],[1742391540000,24.02978,24.0313,24.0286,24.02976,124.3499984741211],[1742391600000,24.02937,24.0357,24.0289,24.0357,121.69000244140625],[1742391660000,24.03531,24.03835,24.02976,24.0305,262],[1742391720000,24.0305,24.03554,24.0305,24.03377,122.69999694824219],[1742391780000,24.03338,24.03338,24.02552,24.02791,234.38999938964844],[1742391840000,24.0264,24.03436,24.02448,24.02954,187.75999450683594],[1742391900000,24.02878,24.03183,24.0237,24.02881,139.82000732421875],[1742391960000,24.02804,24.03032,24.02192,24.0255,158.8000030517578],[1742392020000,24.02587,24.02966,24.02297,24.02816,316.45001220703125],[1742392080000,24.02675,24.02878,24.0243,24.02544,215.1300048828125],[1742392140000,24.02234,24.02554,24.02231,24.02318,181.47000122070312],[1742392200000,24.02508,24.0304,24.02508,24.02723,227.9199981689453],[1742392260000,24.02723,24.028,24.02204,24.02243,132.55999755859375],[1742392320000,24.02252,24.02252,24.01839,24.02066,329.32000732421875],[1742392380000,24.02029,24.02262,24.0185,24.01938,332.1700134277344],[1742392440000,24.01901,24.02621,24.01749,24.02179,292.4599914550781],[1742392500000,24.0218,24.02665,24.02085,24.02628,222.49000549316406],[1742392560000,24.02665,24.03083,24.02402,24.02848,265.0299987792969],[1742392620000,24.02992,24.03161,24.0245,24.03161,281.20001220703125],[1742392680000,24.03122,24.03541,24.03122,24.03534,278.30999755859375],[1742392740000,24.0342,24.03458,24.0257,24.02701,217.74000549316406],[1742392800000,24.02852,24.03049,24.02564,24.02817,204.89999389648438],[1742392860000,24.0274,24.02779,24.02373,24.02779,283.1600036621094],[1742392920000,24.02723,24.02994,24.02509,24.02994,222.24000549316406],[1742392980000,24.02956,24.0366,24.02781,24.03464,354.7099914550781],[1742393040000,24.03464,24.03754,24.03274,24.03707,256.8900146484375],[1742393100000,24.03526,24.03642,24.03172,24.03521,430.5199890136719],[1742393160000,24.03483,24.03749,24.03285,24.0359,380.260009765625],[1742393220000,24.03667,24.03942,24.03535,24.03855,283.1400146484375],[1742393280000,24.03855,24.03855,24.03308,24.03575,305.010009765625],[1742393340000,24.0346,24.03864,24.03309,24.03759,246.24000549316406],[1742393400000,24.03758,24.04292,24.03563,24.03999,187.25999450683594],[1742393460000,24.03985,24.04294,24.03777,24.03811,320.4800109863281],[1742393520000,24.03897,24.04223,24.03784,24.04185,305],[1742393580000,24.04185,24.04297,24.03957,24.04085,217.6300048828125],[1742393640000,24.04104,24.05365,24.04085,24.05334,526.739990234375],[1742393700000,24.05371,24.05892,24.05133,24.05892,118.18000030517578],[1742393760000,24.05778,24.07564,24.05672,24.07564,147.6300048828125],[1742393820000,24.07564,24.0766,24.06232,24.0766,93.95999908447266],[1742393880000,24.07737,24.08394,24.06418,24.08243,83.2300033569336],[1742393940000,24.08395,24.08776,24.07201,24.0813,157.55999755859375],[1742394000000,24.08086,24.08899,24.0536,24.07822,81.5199966430664],[1742394060000,24.06006,24.07854,24.04604,24.06514,138.97000122070312],[1742394120000,24.06551,24.06552,24.04826,24.0565,122.62000274658203],[1742394180000,24.0579,24.06543,24.04263,24.05807,107.6500015258789],[1742394240000,24.05883,24.06774,24.05486,24.06533,56.09000015258789],[1742394300000,24.06458,24.0689,24.06411,24.06876,84.11000061035156],[1742394360000,24.06904,24.07265,24.06834,24.07209,29.989999771118164],[1742394420000,24.07171,24.07452,24.06663,24.07225,17.770000457763672],[1742394480000,24.07225,24.07225,24.0612,24.06487,45.130001068115234],[1742394540000,24.06348,24.06886,24.05707,24.06551,23.020000457763672],[1742394600000,24.06513,24.07355,24.06129,24.07202,24.309999465942383],[1742394660000,24.07215,24.0754,24.06315,24.07407,50.58000183105469],[1742394720000,24.07144,24.0743,24.05825,24.07392,31.549999237060547],[1742394780000,24.07353,24.0743,24.05564,24.06285,22.389999389648438],[1742394840000,24.06215,24.06215,24.05975,24.06199,83.75],[1742394900000,24.0616,24.06237,24.05991,24.06185,109.43000030517578],[1742394960000,24.06193,24.07385,24.05989,24.07385,93.80000305175781],[1742395020000,24.07384,24.0748,24.06039,24.0639,43.709999084472656],[1742395080000,24.06428,24.06669,24.0605,24.06571,26.670000076293945],[1742395140000,24.06609,24.06669,24.0603,24.06347,50.75],[1742395200000,24.0631,24.06401,24.05945,24.06401,185.5500030517578],[1742395260000,24.06324,24.06733,24.05836,24.06643,139.17999267578125],[1742395320000,24.06584,24.06915,24.06111,24.06915,60.650001525878906],[1742395380000,24.07066,24.07164,24.06742,24.06819,49.849998474121094],[1742395440000,24.06799,24.07026,24.06574,24.06814,51.220001220703125],[1742395500000,24.06852,24.07356,24.05733,24.06965,16.450000762939453],[1742395560000,24.06889,24.07236,24.06555,24.0711,14.319999694824219],[1742395620000,24.07033,24.0711,24.06576,24.06729,16.700000762939453],[1742395680000,24.06424,24.07801,24.06121,24.06795,30.190000534057617],[1742395740000,24.0688,24.08365,24.04717,24.08365,54.560001373291016],[1742395800000,24.08366,24.08787,24.07214,24.07758,44.189998626708984],[1742395860000,24.07795,24.08273,24.07371,24.08198,29.020000457763672],[1742395920000,24.07943,24.07943,24.06401,24.06694,68.22000122070312],[1742395980000,24.06846,24.0734,24.06839,24.07117,28.520000457763672],[1742396040000,24.07078,24.07155,24.06621,24.06801,48.86000061035156],[1742396100000,24.06878,24.07183,24.06016,24.06953,36.29999923706055],[1742396160000,24.06878,24.18076,24.0595,24.06001,205.38999938964844],[1742396220000,24.06003,24.06127,24.05036,24.05036,181.92999267578125],[1742396280000,24.05074,24.05244,24.04339,24.04695,62.0099983215332],[1742396340000,24.04732,24.06585,23.96071,24.0633,323.67999267578125],[1742396400000,24.06325,24.07848,24.05732,24.07451,932.1400146484375],[1742396460000,24.07688,24.08802,24.01942,24.01942,920.969970703125],[1742396520000,24.02035,24.03969,24.02015,24.03811,836],[1742396580000,24.03815,24.04394,24.03722,24.04294,530.8599853515625],[1742396640000,24.04266,24.04588,24.04001,24.04303,718.9600219726562],[1742396700000,24.04303,24.0441,24.03861,24.0396,739.8599853515625],[1742396760000,24.0396,24.05192,24.03716,24.05034,710.5999755859375],[1742396820000,24.05033,24.05527,24.04653,24.0536,635.3599853515625],[1742396880000,24.05345,24.07642,24.05261,24.07411,735.6799926757812],[1742396940000,24.0738,24.08313,24.0738,24.07764,773.2999877929688],[1742397000000,24.07806,24.09308,24.07337,24.08276,739.8599853515625],[1742397060000,24.08272,24.08422,24.07896,24.07903,614.4600219726562],[1742397120000,24.07916,24.08021,24.07697,24.07914,610.280029296875],[1742397180000,24.07912,24.08419,24.0781,24.08416,606.0999755859375],[1742397240000,24.08457,24.09923,24.08216,24.09703,572.6199951171875],[1742397300000,24.09731,24.1006,24.08071,24.08287,705.4600219726562],[1742397360000,24.08285,24.08426,24.07754,24.07932,777.47998046875],[1742397420000,24.07931,24.09586,24.07889,24.09355,505.7799987792969],[1742397480000,24.09669,24.09688,24.08808,24.08894,790.02001953125],[1742397540000,24.08922,24.09666,24.06528,24.09088,745.4299926757812],[1742397600000,24.09074,24.09882,23.99703,24.01803,320.67999267578125],[1742397660000,24.01538,24.01955,23.99808,24.00132,42.58000183105469],[1742397720000,24.00209,24.01097,23.99899,24.001,41.66999816894531],[1742397780000,24.00176,24.00214,24.00024,24.00063,38.93000030517578],[1742397840000,24.00215,24.00215,24.00025,24.00064,45.849998474121094],[1742397900000,24.00138,24.0029,24.00063,24.00253,37.65999984741211],[1742397960000,24.00291,24.00291,23.99912,23.99912,16.639999389648438],[1742398020000,23.99987,24.00405,23.99624,23.99624,24.959999084472656],[1742398080000,23.99647,23.99647,23.96751,23.98375,26.520000457763672],[1742398140000,23.98412,23.98412,23.97783,23.98194,21.84000015258789],[1742398200000,23.97745,23.98271,23.97209,23.97209,74.5],[1742398260000,23.97816,23.97942,23.9728,23.97305,44.63999938964844],[1742398320000,23.97266,23.97892,23.97081,23.97163,132.99000549316406],[1742398380000,23.97206,23.98044,23.97164,23.9755,96.08000183105469],[1742398440000,23.97588,23.97588,23.96605,23.96687,120.19999694824219],[1742398500000,23.96689,23.99398,23.96374,23.97265,196.35000610351562],[1742398560000,23.97227,23.97416,23.97227,23.97416,27.520000457763672],[1742398620000,23.98983,23.99495,23.98965,23.99174,143.1699981689453],[1742398680000,23.99171,24.0471,23.9712,24.03739,211.36000061035156],[1742398740000,24.03759,24.04839,23.9729,23.97365,71.73999786376953],[1742398800000,23.97327,24.04833,23.97327,23.97429,35.310001373291016],[1742398860000,23.97393,23.98077,23.96835,23.97569,26.1299991607666],[1742398920000,23.97493,23.97763,23.92962,23.92962,54.290000915527344],[1742398980000,23.92924,23.95174,23.92157,23.93776,48.13999938964844],[1742399040000,23.93889,23.93889,23.9336,23.93624,32.84000015258789],[1742399100000,23.93586,23.9401,23.93586,23.93934,36.290000915527344],[1742399160000,23.93896,23.93934,23.90269,23.90627,70.16999816894531],[1742399220000,23.90628,23.97603,23.87852,23.953,360.4700012207031],[1742399280000,23.95298,23.95863,23.89584,23.94244,454.260009765625],[1742399340000,23.9423,23.96679,23.91656,23.92769,66.55999755859375],[1742399400000,23.92693,23.93116,23.90084,23.91008,67.52999877929688],[1742399460000,23.92437,23.92458,23.90226,23.90635,98.87999725341797],[1742399520000,23.90522,23.91113,23.89851,23.91037,96.51000213623047],[1742399580000,23.90926,23.92835,23.86719,23.91892,203.75],[1742399640000,23.92083,23.92466,23.83554,23.83554,370.29998779296875],[1742399700000,23.9168,23.92993,23.83448,23.86936,360.5199890136719],[1742399760000,23.84349,23.9158,23.84349,23.85339,148.50999450683594],[1742399820000,23.85376,23.87301,23.83668,23.87301,135.50999450683594],[1742399880000,23.87224,23.87685,23.83676,23.86392,61.06999969482422],[1742399940000,23.8483,23.86513,23.84681,23.85573,67.86000061035156],[1742400000000,23.85723,23.8576,23.8508,23.85408,191.19000244140625],[1742400060000,23.85446,23.85783,23.84973,23.8528,98.52999877929688],[1742400120000,23.85354,23.85431,23.84647,23.85369,96.66999816894531],[1742400180000,23.8532,23.8551,23.84699,23.85076,55.25],[1742400240000,23.84964,23.85343,23.84002,23.85343,66.47000122070312],[1742400300000,23.85306,23.85695,23.84499,23.84778,115.4000015258789],[1742400360000,23.8556,23.86951,23.8467,23.85948,54.9900016784668],[1742400420000,23.86061,23.87145,23.85876,23.87068,72.91999816894531],[1742400480000,23.87068,23.87635,23.87031,23.87582,85.83000183105469],[1742400540000,23.87621,23.8839,23.87281,23.88199,90.12000274658203],[1742400600000,23.88312,23.88569,23.88055,23.88419,137.57000732421875],[1742400660000,23.88454,23.88567,23.8758,23.8799,33],[1742400720000,23.87769,23.8799,23.87589,23.87776,46.0099983215332],[1742400780000,23.87815,23.87939,23.87626,23.87826,36.58000183105469],[1742400840000,23.87713,23.88066,23.87515,23.87542,85.70999908447266],[1742400900000,23.87573,23.87882,23.87395,23.87882,93.12999725341797],[1742400960000,23.87919,23.87919,23.85854,23.86004,33.90999984741211],[1742401020000,23.85966,23.86314,23.85576,23.85613,44.13999938964844],[1742401080000,23.85576,23.86012,23.8535,23.86012,27.139999389648438],[1742401140000,23.85974,23.86276,23.85974,23.86163,18.260000228881836],[1742401200000,23.862,23.86201,23.85937,23.86077,29.459999084472656],[1742401260000,23.8604,23.8628,23.85851,23.86205,32.959999084472656],[1742401320000,23.86279,23.86544,23.86243,23.86488,41.06999969482422],[1742401380000,23.86337,23.86412,23.86135,23.86286,31.489999771118164],[1742401440000,23.86323,23.86323,23.85879,23.86257,26.780000686645508],[1742401500000,23.8622,23.8622,23.85794,23.85833,17.690000534057617],[1742401560000,23.85757,23.85995,23.85326,23.85843,52.130001068115234],[1742401620000,23.85919,23.86197,23.85843,23.86159,45.119998931884766],[1742401680000,23.86234,23.86484,23.85798,23.85952,69.23999786376953],[1742401740000,23.85773,23.8628,23.85698,23.86091,45.099998474121094],[1742401800000,23.8594,23.8594,23.84794,23.85109,183.75],[1742401860000,23.85147,23.85184,23.84862,23.84862,93.5999984741211],[1742401920000,23.84811,23.84836,23.84383,23.84383,130.89999389648438],[1742401980000,23.84421,23.84733,23.84032,23.84649,148.5],[1742402040000,23.84782,23.84782,23.84153,23.84655,143.83999633789062],[1742402100000,23.84618,23.85104,23.84618,23.85028,160.83999633789062],[1742402160000,23.85066,23.85142,23.8469,23.8469,110.94000244140625],[1742402220000,23.84765,23.84952,23.84689,23.84952,78.86000061035156],[1742402280000,23.84877,23.85065,23.84877,23.8499,116.16999816894531],[1742402340000,23.85029,23.85247,23.84952,23.84952,101.87999725341797],[1742402400000,23.85027,23.85027,23.84839,23.84951,65.94999694824219],[1742402460000,23.84915,23.866,23.84915,23.866,105.79000091552734],[1742402520000,23.86639,23.86797,23.86483,23.86483,155.8000030517578],[1742402580000,23.86484,23.8691,23.86409,23.8691,105.58999633789062],[1742402640000,23.86872,23.88403,23.86689,23.88403,109.94999694824219],[1742402700000,23.88478,23.88906,23.88478,23.88792,119.83999633789062],[1742402760000,23.88831,23.88831,23.88755,23.88793,25.579999923706055],[1742402820000,23.88641,23.88815,23.88567,23.88663,94.72000122070312],[1742402880000,23.88702,23.88702,23.88513,23.88627,68.7300033569336],[1742402940000,23.88588,23.88626,23.87676,23.87751,197.91000366210938],[1742403000000,23.87713,23.88282,23.87607,23.87607,134.47000122070312],[1742403060000,23.87457,23.91777,23.87457,23.91402,169.49000549316406],[1742403120000,23.91402,23.91512,23.87822,23.87822,139.47000122070312],[1742403180000,23.87748,23.88087,23.87747,23.88087,89.80999755859375],[1742403240000,23.87973,23.882,23.87973,23.88163,84.06999969482422],[1742403300000,23.88162,23.88199,23.8786,23.87899,117.79000091552734],[1742403360000,23.87936,23.88012,23.87155,23.87156,59.810001373291016],[1742403420000,23.87193,23.90476,23.82991,23.82991,128.5800018310547],[1742403480000,23.83028,23.85125,23.83028,23.85072,167.47999572753906],[1742403540000,23.85072,23.85111,23.84885,23.84959,74.41000366210938],[1742403600000,23.84923,23.84997,23.84658,23.84697,107.87999725341797],[1742403660000,23.84658,24.01094,23.80676,23.99131,234.92999267578125],[1742403720000,23.99122,23.99188,23.98227,23.98277,392.9200134277344],[1742403780000,23.98247,23.98327,23.9812,23.98158,363.6600036621094],[1742403840000,23.98151,23.98259,23.9806,23.98254,267.5199890136719],[1742403900000,23.98252,23.9838,23.98138,23.98138,309.32000732421875],[1742403960000,23.98119,23.98181,23.98052,23.98123,334.3999938964844],[1742404020000,23.98129,23.98161,23.97602,23.97602,326.0400085449219],[1742404080000,23.97603,23.97603,23.94039,23.94067,359.4800109863281],[1742404140000,23.94081,23.95335,23.84938,23.94162,346.5400085449219],[1742404200000,23.94163,23.98229,23.82597,23.94143,296.7200012207031],[1742404260000,23.94136,23.98251,23.80405,23.94122,343.1199951171875],[1742404320000,23.94107,23.94469,23.94026,23.94344,384.55999755859375],[1742404380000,23.94347,23.94375,23.8614,23.90739,246.75],[1742404440000,23.90624,23.90849,23.9036,23.90849,52.4900016784668],[1742404500000,23.90772,23.9119,23.90696,23.91076,37.220001220703125],[1742404560000,23.91,24.0206,23.90971,23.93058,402.7699890136719],[1742404620000,23.93024,23.93175,23.92494,23.92495,52.63999938964844],[1742404680000,23.92533,23.92721,23.92344,23.92419,57.349998474121094],[1742404740000,23.92495,23.935,23.92494,23.93425,53.56999969482422],[1742404800000,23.93348,23.94306,23.91809,23.94306,31.229999542236328],[1742404860000,23.94344,23.9442,23.91718,23.9275,83.13999938964844],[1742404920000,23.92825,23.92863,23.89833,23.90122,60.849998474121094],[1742404980000,23.90159,23.90159,23.90045,23.90045,78.12999725341797],[1742405040000,23.8997,23.95482,23.89397,23.94612,92.0999984741211],[1742405100000,23.89838,23.94605,23.89768,23.89768,143.3699951171875],[1742405160000,23.89769,23.94468,23.89542,23.94091,110.08999633789062],[1742405220000,23.94064,23.94064,23.93435,23.93615,79.36000061035156],[1742405280000,23.93642,23.9377,23.93573,23.93769,71.76000213623047],[1742405340000,23.93812,23.95573,23.89083,23.89967,93.2300033569336],[1742405400000,23.89908,23.97039,23.80326,23.89616,140.55999755859375],[1742405460000,23.89578,23.94616,23.88767,23.8888,189.57000732421875],[1742405520000,23.88766,23.94055,23.88766,23.93836,192.47000122070312],[1742405580000,23.93836,23.94298,23.93807,23.94202,145.8699951171875],[1742405640000,23.94187,23.94262,23.94011,23.94053,129.27000427246094],[1742405700000,23.94067,23.9427,23.94067,23.94219,147.33999633789062],[1742405760000,23.94205,23.94324,23.89111,23.94282,154.07000732421875],[1742405820000,23.94281,23.94542,23.92549,23.93871,19.18000030517578],[1742405880000,23.93704,23.94211,23.92751,23.93907,6.699999809265137],[1742405940000,23.93908,24.01805,23.92004,23.93621,137.66000366210938],[1742406000000,23.93544,23.93621,23.93415,23.9353,45.88999938964844],[1742406060000,23.93454,23.94502,23.93454,23.94464,46.5],[1742406120000,23.94426,23.95585,23.93975,23.94127,78.83999633789062],[1742406180000,23.94127,23.95295,23.94126,23.95212,105.44000244140625],[1742406240000,23.9525,23.95668,23.95003,23.95155,135.91000366210938],[1742406300000,23.95118,23.95307,23.94889,23.95307,68.16000366210938],[1742406360000,23.95345,23.95771,23.95155,23.95629,140.67999267578125],[1742406420000,23.95553,23.95705,23.95374,23.95502,125.58999633789062],[1742406480000,23.95465,23.96984,23.88894,23.94145,365.4100036621094],[1742406540000,23.94332,23.99348,23.85106,23.94532,526.3699951171875],[1742406600000,23.94493,23.94873,23.9301,23.93393,17.06999969482422],[1742406660000,23.9347,23.951,23.9347,23.95062,79.30000305175781],[1742406720000,23.95063,23.95176,23.94463,23.94578,236.27000427246094],[1742406780000,23.94614,23.94997,23.94578,23.9496,266.4100036621094],[1742406840000,23.94998,23.95894,23.94959,23.95438,80.87999725341797],[1742406900000,23.95476,23.96341,23.81967,23.81967,530.25],[1742406960000,23.82043,23.88728,23.81882,23.8869,176.2899932861328],[1742407020000,23.88729,23.88841,23.82415,23.82476,64.81999969482422],[1742407080000,23.82552,23.92727,23.81395,23.88367,463.8900146484375],[1742407140000,23.88405,23.88405,23.81839,23.81839,138.92999267578125],[1742407200000,23.8116,23.87823,23.79231,23.87823,214.27999877929688],[1742407260000,23.87522,24.00119,23.85871,23.86022,104.2300033569336],[1742407320000,23.86059,24.01724,23.84856,24.00966,145.00999450683594],[1742407380000,24.0108,24.02521,24.0057,24.00603,241.88999938964844],[1742407440000,24.00793,24.02035,23.98235,24.0093,219.02000427246094],[1742407500000,24.00907,24.00907,23.99558,24.00126,296.8299865722656],[1742407560000,24.00127,24.00833,23.99257,23.99257,547.4600219726562],[1742407620000,23.9918,24.00586,23.9918,24.00297,728.989990234375],[1742407680000,24.00637,24.01509,24.00306,24.01261,393.4800109863281],[1742407740000,24.01185,24.02019,24.01072,24.01792,251.49000549316406],[1742407800000,24.01753,24.02564,24.01753,24.02488,181.66000366210938],[1742407860000,24.02602,24.03399,24.02527,24.02603,82.30000305175781],[1742407920000,24.02603,24.02716,24.01232,24.01758,182.83999633789062],[1742407980000,24.01721,24.0237,24.00804,24.01238,312.1300048828125],[1742408040000,24.01238,24.01504,23.99669,24.00104,343.69000244140625],[1742408100000,24.00143,24.01346,24.00143,24.00559,259.32000732421875],[1742408160000,24.00597,24.02755,24.0056,24.01005,130.1999969482422],[1742408220000,24.00967,24.01157,24.00232,24.00458,153.02000427246094],[1742408280000,24.00535,24.02268,24.00194,24.02231,190.10000610351562],[1742408340000,24.02117,24.02458,24.01291,24.01291,130.64999389648438],[1742408400000,24.01215,24.0167,23.97289,23.98939,160.63999938964844],[1742408460000,23.98902,24.02687,23.98637,24.02632,172],[1742408520000,24.02632,24.02821,23.85254,23.86796,228.8300018310547],[1742408580000,23.86758,23.87588,23.86758,23.87588,238.94000244140625],[1742408640000,23.87366,24.00255,23.87153,24.00254,256.3399963378906],[1742408700000,24.00782,24.00934,23.87229,23.98314,205.33999633789062],[1742408760000,23.98239,24.00819,23.9805,24.0063,118.36000061035156],[1742408820000,24.00516,24.00639,23.9961,23.998,164.02999877929688],[1742408880000,23.99799,24.00336,23.99317,23.99918,130],[1742408940000,23.99957,24.00222,23.99301,23.99301,130.97000122070312],[1742409000000,23.99302,24.01371,23.99075,24.00689,132.50999450683594],[1742409060000,24.0065,24.05498,23.9898,24.01231,139.52000427246094],[1742409120000,24.01231,24.07118,24.01041,24.07118,213.7100067138672],[1742409180000,24.06402,24.06668,24.02693,24.05284,87.27999877929688],[1742409240000,24.05283,24.06319,24.04943,24.06319,148.97000122070312],[1742409300000,24.06357,24.08548,24.0556,24.08357,96.66000366210938],[1742409360000,24.08993,24.10168,24.05685,24.05685,107.58000183105469],[1742409420000,24.05914,24.07419,24.03287,24.07229,219.36000061035156],[1742409480000,24.07114,24.07114,24.02556,24.02556,172.97000122070312],[1742409540000,24.04108,24.05347,24.03829,24.05346,155.97000122070312],[1742409600000,24.05878,24.06102,24.04127,24.04138,203.6199951171875],[1742409660000,24.04252,24.07964,24.04252,24.04585,158.7899932861328],[1742409720000,24.04699,24.08539,24.04245,24.08501,98.66999816894531],[1742409780000,24.0869,24.10364,24.08424,24.10288,171.77999877929688],[1742409840000,24.09948,24.10353,24.08957,24.09717,185.4499969482422],[1742409900000,24.09907,24.11845,24.09254,24.10366,150.17999267578125],[1742409960000,24.09443,24.1007,24.09026,24.09237,108.7300033569336],[1742410020000,24.09311,24.09349,24.07387,24.08221,216.22999572753906],[1742410080000,24.08297,24.08489,24.07762,24.07762,241.6300048828125],[1742410140000,24.07914,24.08406,24.06934,24.07887,243.0500030517578],[1742410200000,24.07925,24.08532,24.07811,24.07886,307.4700012207031],[1742410260000,24.07849,24.07849,24.00268,24.00533,174.58999633789062],[1742410320000,24.00571,24.01062,23.96599,23.96789,234.0800018310547],[1742410380000,23.96863,23.9811,23.96863,23.9811,328.1400146484375],[1742410440000,23.98072,23.98185,23.97506,23.9792,325.0400085449219],[1742410500000,23.92672,23.97055,23.91994,23.97016,345.05999755859375],[1742410560000,23.97093,23.97431,23.93359,23.93434,342.32000732421875],[1742410620000,23.93435,23.94375,23.9336,23.93925,289.80999755859375],[1742410680000,23.93774,23.94188,23.93622,23.93925,379.2699890136719],[1742410740000,23.93961,24.12107,23.93283,23.943,169.19000244140625],[1742410800000,23.94112,24.0925,23.93773,24.09174,256.9700012207031],[1742410860000,24.09211,24.09477,23.92605,23.9279,162.00999450683594],[1742410920000,23.92827,23.93702,23.92451,23.93551,200.4199981689453],[1742410980000,23.93702,23.9389,23.934,23.9389,284.5],[1742411040000,23.93853,23.9423,23.93589,23.94041,265.6400146484375],[1742411100000,23.93965,24.00396,23.93589,23.99981,267.95001220703125],[1742411160000,23.99943,24.0032,23.99791,24.00245,204.58999633789062],[1742411220000,24.0032,24.01227,24.00207,24.01227,301.29998779296875],[1742411280000,24.01076,24.02359,24.01038,24.02359,309.2099914550781],[1742411340000,24.0236,24.02549,24.0183,24.01907,278.3399963378906],[1742411400000,24.0183,24.027,24.0183,24.02359,293.2900085449219],[1742411460000,24.02285,24.02322,24.00773,24.00773,314.79998779296875],[1742411520000,24.00849,24.01378,24.00207,24.00509,248.88999938964844],[1742411580000,24.00283,24.00321,23.99791,24.00094,258.32000732421875],[1742411640000,24.00018,24.00699,23.99717,24.00698,344.3599853515625],[1742411700000,24.01039,24.01266,23.99475,23.99513,265.1600036621094],[1742411760000,23.99438,23.99627,23.98682,23.98683,305.3399963378906],[1742411820000,23.98532,23.98608,23.9755,23.97777,295.95001220703125],[1742411880000,23.97626,23.97814,23.97286,23.97474,182.2899932861328],[1742411940000,23.97436,23.9755,23.96643,23.96681,215.55999755859375],[1742412000000,23.96681,23.96984,23.96412,23.96412,214.36000061035156],[1742412060000,23.96299,23.96299,23.95543,23.96034,211.58999633789062],[1742412120000,23.95996,23.9681,23.95996,23.96244,210.67999267578125],[1742412180000,23.96206,23.96244,23.95335,23.95449,274.4700012207031],[1742412240000,23.95674,24.04174,23.94885,24.04173,232.9199981689453],[1742412300000,24.04135,24.04326,24.03532,24.03873,94.83999633789062],[1742412360000,24.03985,24.04061,24.03341,24.03532,92.05999755859375],[1742412420000,24.03494,24.03759,24.02811,24.03227,91.94000244140625],[1742412480000,24.03303,24.03682,24.03076,24.03076,92.58999633789062],[1742412540000,24.03114,24.03266,24.02736,24.03266,101.20999908447266],[1742412600000,24.03303,24.0391,24.03077,24.0391,90.36000061035156],[1742412660000,24.03948,24.04326,24.03114,24.03227,94.0999984741211],[1742412720000,24.03265,24.03796,24.03039,24.03721,88.7699966430664],[1742412780000,24.03873,24.04857,24.03873,24.04857,83.7699966430664],[1742412840000,24.04819,24.05161,24.04402,24.04479,96.5999984741211],[1742412900000,24.04517,24.04705,24.041,24.04478,93.95999908447266],[1742412960000,24.04592,24.05274,24.04365,24.05236,91.22000122070312],[1742413020000,24.05312,24.05729,24.05274,24.05538,77.05000305175781],[1742413080000,24.05615,24.06258,24.05464,24.05994,76.63999938964844],[1742413140000,24.05918,24.05956,23.97037,23.9798,131.07000732421875],[1742413200000,23.98019,23.9817,23.97491,23.98131,101.58000183105469],[1742413260000,23.98169,23.98698,23.98169,23.98509,112.43000030517578],[1742413320000,23.98509,23.98737,23.98359,23.98509,98.83000183105469],[1742413380000,23.98548,23.98586,23.98321,23.98321,115.19999694824219],[1742413440000,23.98321,23.98471,23.97828,23.9832,59.63999938964844],[1742413500000,23.98206,23.98432,23.98093,23.98245,58.61000061035156],[1742413560000,23.98131,23.98131,23.97338,23.97338,65.13999938964844],[1742413620000,23.97301,23.97527,23.96884,23.96999,56.93000030517578],[1742413680000,23.9715,24.05467,23.96771,24.05467,64.12999725341797],[1742413740000,24.05468,24.06037,24.0543,24.05961,87.08999633789062],[1742413800000,24.05998,24.0615,24.05696,24.06112,86.62999725341797],[1742413860000,24.06111,24.06111,24.05393,24.05884,168.02999877929688],[1742413920000,24.05961,24.0615,24.05733,24.05922,159.66000366210938],[1742413980000,24.05885,24.05923,24.0417,24.05804,69.12999725341797],[1742414040000,24.0569,24.0616,24.05652,24.06047,88.22000122070312],[1742414100000,24.06009,24.06372,23.98485,23.98637,77.41999816894531],[1742414160000,23.98599,24.07831,23.98222,24.07831,61.369998931884766],[1742414220000,24.07793,24.07973,24.07215,24.07404,54.08000183105469],[1742414280000,24.07441,24.08976,24.07291,24.0837,44.88999938964844],[1742414340000,24.08429,24.08954,24.05787,24.06441,108.13999938964844],[1742414400000,24.06957,24.11294,24.05291,24.08464,92.48999786376953],[1742414460000,24.10762,24.11358,24.07237,24.07696,80.68000030517578],[1742414520000,24.07659,24.11098,24.06462,24.07154,86.7699966430664],[1742414580000,24.07881,24.07885,24.07767,24.07847,48.04999923706055],[1742414640000,24.07656,24.07733,24.07429,24.07429,32.7599983215332],[1742414700000,24.07353,24.07392,24.07125,24.07202,61.560001373291016],[1742414760000,24.07163,24.07202,24.07163,24.07163,35.310001373291016],[1742414820000,24.07202,24.07506,24.07202,24.07467,25.440000534057617],[1742414880000,24.07315,24.07353,24.06937,24.07164,62.09000015258789],[1742414940000,24.07126,24.0724,24.07088,24.07126,54],[1742415000000,24.0724,24.07392,24.07201,24.07239,47.810001373291016],[1742415060000,24.07354,24.08001,24.07315,24.08001,58.709999084472656],[1742415120000,24.07962,24.08342,24.07848,24.08342,37.0099983215332],[1742415180000,24.0838,24.08644,24.08342,24.08494,51.290000915527344],[1742415240000,24.07788,24.10396,24.07788,24.09937,154.3800048828125],[1742415300000,24.09967,24.10414,24.09478,24.09939,82.04000091552734],[1742415360000,24.09825,24.11395,24.08942,24.09255,83.76000213623047],[1742415420000,24.09265,24.09383,24.09192,24.09193,79.83000183105469],[1742415480000,24.09308,24.09544,24.08444,24.08482,163.44000244140625],[1742415540000,24.08595,24.09483,24.08482,24.08858,162.9600067138672],[1742415600000,24.09375,24.10101,24.08738,24.09243,113.7699966430664],[1742415660000,24.09261,24.09261,24.0796,24.0796,59.56999969482422],[1742415720000,24.08462,24.085,24.0796,24.08046,136.8000030517578],[1742415780000,24.07554,24.07919,24.07439,24.07478,102.80000305175781],[1742415840000,24.07439,24.07553,24.07439,24.07553,29.040000915527344],[1742415900000,24.07742,24.07818,24.07742,24.07743,76.61000061035156],[1742415960000,24.07818,24.07818,23.97634,23.98341,40.79999923706055],[1742416020000,23.98378,23.99015,23.92028,23.92701,62.45000076293945],[1742416080000,23.92664,23.92777,23.92589,23.92777,50.43000030517578],[1742416140000,23.92777,23.92777,23.92399,23.92438,135],[1742416200000,23.924,23.92476,23.92363,23.92437,148.0800018310547],[1742416260000,23.92476,23.98557,23.92188,23.98557,103.48999786376953],[1742416320000,23.98557,23.9886,23.92624,23.98823,37.970001220703125],[1742416380000,23.99011,23.99238,23.9356,23.93683,37.279998779296875],[1742416440000,23.93645,23.99312,23.93645,23.99238,27.360000610351562],[1742416500000,23.99237,23.99616,23.99237,23.9954,27.239999771118164],[1742416560000,23.99502,23.99804,23.99501,23.9954,36.119998931884766],[1742416620000,23.99502,23.99653,23.94023,23.99616,39.38999938964844],[1742416680000,23.99652,23.99652,23.99652,23.99652,0.11999999731779099],[1742416740000,23.99615,23.99728,23.99615,23.9969,7.199999809265137],[1742416800000,23.99577,23.99691,23.99577,23.99578,28.010000228881836],[1742416860000,24.0018,24.00687,24.0018,24.00687,40.40999984741211],[1742416920000,24.00838,24.00914,24.008,24.00877,19.799999237060547],[1742416980000,24.00801,24.01179,23.96697,23.96897,73.37000274658203],[1742417040000,23.97045,24.01216,23.96927,23.98053,80.69000244140625],[1742417100000,23.9807,24.01141,23.9807,24.01141,27.989999771118164],[1742417160000,24.01141,24.01481,23.96375,23.96527,96.5199966430664],[1742417220000,23.96489,23.96489,23.95578,23.95578,12.270000457763672],[1742417280000,23.95767,23.95805,23.95767,23.95767,105.5999984741211],[1742417340000,23.95805,23.96677,23.9573,23.96489,170.16000366210938],[1742417400000,23.96451,23.96454,23.96224,23.96414,201.72000122070312],[1742417460000,23.96602,23.97494,23.93403,23.94226,171.38999938964844],[1742417520000,23.94222,23.94298,23.94034,23.9426,106.01000213623047],[1742417580000,23.93919,23.94439,23.89381,23.89796,32.0099983215332],[1742417640000,23.89833,23.89991,23.89372,23.8942,59.720001220703125],[1742417700000,23.89893,23.89968,23.89629,23.89629,63.060001373291016],[1742417760000,23.89666,23.90097,23.87808,23.8826,223.89999389648438],[1742417820000,23.8826,23.95694,23.88185,23.94131,205.97999572753906],[1742417880000,23.94169,23.95882,23.94094,23.95882,90.0199966430664],[1742417940000,23.95845,23.95845,23.95845,23.95845,2.690000057220459],[1742418000000,24.04825,24.05856,24.04635,24.05856,2.0399999618530273],[1742418060000,24.01621,24.01621,24.01621,24.01621,0.11999999731779099],[1742418240000,23.91853,23.91853,23.91702,23.91853,14.520000457763672],[1742418300000,23.9359,23.93778,23.93062,23.93062,12.84000015258789],[1742418360000,23.93477,23.94444,23.87521,23.94255,11.140000343322754],[1742418420000,23.8737,23.94255,23.8737,23.94255,1.7799999713897705],[1742418540000,23.94438,23.94438,23.94287,23.94437,7.199999809265137],[1742418600000,23.94324,24.12767,23.92972,24.04594,31.3700008392334],[1742418660000,24.04305,24.08775,24.04305,24.08775,16.59000015258789],[1742418720000,24.10971,24.10971,24.10667,24.10667,13.010000228881836],[1742418780000,24.10667,24.10667,24.10667,24.10667,6],[1742418900000,24.10705,24.13593,24.09069,24.13593,14.40999984741211],[1742418960000,24.13617,24.13778,24.13617,24.13778,6.230000019073486],[1742419020000,24.13798,24.13886,24.13798,24.13886,5.340000152587891],[1742419080000,24.13902,24.13965,24.13902,24.13965,6.230000019073486],[1742419140000,24.13976,24.14357,24.13976,24.14329,19.260000228881836],[1742419200000,24.14337,24.14366,24.10241,24.14068,12.720000267028809],[1742419260000,24.14073,24.14398,24.0638,24.14366,35.040000915527344],[1742419320000,24.14442,24.14458,24.07217,24.08844,19.790000915527344],[1742419380000,24.14125,24.14133,24.08843,24.09381,6.25],[1742419440000,24.14143,24.1425,24.0938,24.1425,11.770000457763672],[1742419500000,24.09896,24.14254,24.09896,24.13994,21.40999984741211],[1742419560000,24.14107,24.1419,24.09745,24.13999,36.599998474121094],[1742419620000,24.14003,24.1446,24.07226,24.08247,10.359999656677246],[1742419680000,24.13059,24.13641,24.08556,24.13184,26.579999923706055],[1742419740000,24.13186,24.13645,24.09345,24.09345,14.079999923706055],[1742419800000,24.09232,24.1308,24.09231,24.1308,7.159999847412109],[1742419860000,24.1308,24.1308,24.12319,24.12399,55.119998931884766],[1742419920000,24.13006,24.13006,24.12399,24.12704,13.609999656677246],[1742419980000,24.12705,24.13198,24.12629,24.12932,19.899999618530273],[1742420040000,24.12933,24.13201,24.12933,24.13201,1.899999976158142],[1742420100000,24.13201,24.13201,24.13201,24.13201,0.23999999463558197],[1742420160000,24.13201,24.13201,24.13201,24.13201,0.23999999463558197],[1742420220000,24.11888,24.11888,24.11888,24.11888,0.11999999731779099],[1742420280000,24.11737,24.11888,24.11737,24.11776,11.619999885559082],[1742420340000,24.11446,24.13026,24.11446,24.13026,47.7599983215332],[1742420400000,24.13064,24.13064,24.12836,24.12836,16.559999465942383],[1742420460000,24.09308,24.10777,24.09308,24.10777,0.36000001430511475],[1742420520000,24.10777,24.10777,24.10777,24.10777,0.11999999731779099],[1742420580000,24.10777,24.10778,24.09345,24.09383,11.520000457763672],[1742420640000,24.09346,24.09346,24.09155,24.09231,3.700000047683716],[1742420700000,24.09156,24.09457,24.08486,24.09457,30.520000457763672],[1742420760000,24.0726,24.09445,24.0726,24.07668,24.40999984741211],[1742420820000,24.07819,24.09738,24.06498,24.09738,38.7599983215332],[1742420880000,24.10102,24.10627,24.09177,24.10552,45.2400016784668],[1742420940000,24.10652,24.11534,24.10652,24.11297,49.18000030517578],[1742421000000,24.11363,24.11463,24.11021,24.11341,33.77000045776367],[1742421060000,24.11387,24.12375,24.11386,24.12072,34.18000030517578],[1742421120000,24.12409,24.1381,24.12139,24.1381,27.479999542236328],[1742421180000,24.14496,24.14496,24.14215,24.14426,86.76000213623047],[1742421240000,24.14511,24.14511,24.14324,24.144,56.880001068115234],[1742421300000,24.14405,24.14505,24.14278,24.14435,34.849998474121094],[1742421360000,24.1444,24.1444,24.14288,24.14425,27.360000610351562],[1742421420000,24.14427,24.14469,24.14337,24.14423,69.72000122070312],[1742421480000,24.14425,24.14514,24.14348,24.14514,74.16000366210938],[1742421540000,24.14516,24.17999,24.14516,24.17732,45.540000915527344],[1742421600000,24.17541,24.17618,24.1001,24.14063,69.70999908447266],[1742421660000,24.1084,24.1084,24.09694,24.1046,26.43000030517578],[1742421840000,23.91762,23.91784,23.91431,23.91513,56.95000076293945],[1742421900000,23.91436,23.91981,23.91421,23.91926,95.44999694824219],[1742421960000,23.92834,23.96795,23.92797,23.96795,74.62000274658203],[1742422020000,23.96756,23.96794,23.96666,23.96666,57.599998474121094],[1742422080000,23.96778,23.96928,23.91986,23.91987,50.09000015258789],[1742422140000,23.91986,23.93512,23.91986,23.93512,41.720001220703125],[1742422200000,23.92671,23.93587,23.92593,23.93436,58.59000015258789],[1742422260000,23.92556,23.93738,23.9233,23.937,83.87999725341797],[1742422320000,23.93625,23.98261,23.92743,23.98261,122.16000366210938],[1742422380000,23.98299,24.04758,23.97178,24.04758,23.690000534057617],[1742422440000,24.04795,24.04909,24.04758,24.04833,7.920000076293945],[1742422500000,24.04758,24.07439,24.04758,24.07364,28.469999313354492],[1742422560000,24.07289,24.07289,24.05811,24.05811,8.199999809265137],[1742422620000,24.05773,24.10337,24.05773,24.10337,62.15999984741211],[1742422680000,24.10363,24.10551,24.08038,24.08055,60.369998931884766],[1742422740000,24.08132,24.10922,24.07956,24.10733,40.619998931884766],[1742422800000,24.10847,24.11086,24.10589,24.10884,68.26000213623047],[1742422860000,24.10959,24.10959,24.10809,24.10885,17.030000686645508],[1742422920000,24.10959,24.1096,24.10884,24.10922,14.420000076293945],[1742422980000,24.10884,24.13697,24.0945,24.13697,4.159999847412109],[1742423040000,24.13659,24.13659,24.10717,24.11505,10.359999656677246],[1742423100000,24.11544,24.13194,24.11505,24.11989,25.520000457763672],[1742423160000,24.12237,24.12237,24.11974,24.12107,18.200000762939453],[1742423220000,24.12116,24.12116,24.11648,24.11724,79.36000061035156],[1742423280000,24.11724,24.11912,24.11647,24.11647,103.58999633789062],[1742423340000,24.11647,24.11799,24.11571,24.11648,52.970001220703125],[1742423400000,24.11648,24.11648,24.11078,24.11078,139.1199951171875],[1742423460000,24.11155,24.12499,24.10845,24.12385,130.88999938964844],[1742423520000,24.12926,24.13572,24.12777,24.13242,40.77000045776367],[1742423580000,24.13365,24.14126,24.12989,24.13471,31.049999237060547],[1742423640000,24.13462,24.14504,24.13189,24.14504,27.31999969482422],[1742423700000,24.14194,24.14476,24.12682,24.13501,12.260000228881836],[1742423760000,24.13442,24.13766,24.12837,24.13345,32.540000915527344],[1742423820000,24.13459,24.13887,24.12549,24.1367,16.260000228881836],[1742423880000,24.13718,24.13805,24.13184,24.13184,126.19999694824219],[1742423940000,24.13221,24.14417,24.12896,24.13336,14.470000267028809],[1742424000000,24.13417,24.13766,24.13131,24.13367,68.4000015258789],[1742424060000,24.13367,24.14299,24.12393,24.14299,101.86000061035156],[1742424120000,24.14374,24.14422,24.13801,24.14119,114.19999694824219],[1742424180000,24.14232,24.14239,24.13091,24.13091,57.119998931884766],[1742424240000,24.1328,24.1328,24.12977,24.12977,72],[1742424300000,24.12978,24.13875,24.12978,24.13695,62.099998474121094],[1742424360000,24.13667,24.14034,24.13487,24.13727,8.9399995803833],[1742424420000,24.13713,24.14401,24.13584,24.14229,22.40999984741211],[1742424480000,24.14208,24.15318,24.13922,24.14407,47.40999984741211],[1742424540000,24.14163,24.14784,24.13945,24.14254,38.47999954223633],[1742424600000,24.14211,24.1458,24.13224,24.13448,50.5099983215332],[1742424660000,24.13651,24.13791,24.13054,24.13499,46.880001068115234],[1742424720000,24.13679,24.15111,24.13163,24.1452,42.66999816894531],[1742424780000,24.14454,24.14713,24.13386,24.14282,9.899999618530273],[1742424840000,24.14209,24.15044,24.13218,24.14349,32.470001220703125],[1742424900000,24.14247,24.14315,24.13228,24.13304,16.229999542236328],[1742424960000,24.13304,24.14132,24.13266,24.13832,11.350000381469727],[1742425020000,24.13871,24.13871,24.12517,24.13659,16.489999771118164],[1742425080000,24.13576,24.13576,24.12922,24.12922,17.389999389648438],[1742425140000,24.12924,24.12963,24.12697,24.12797,10.989999771118164],[1742425200000,24.12988,24.13855,24.10619,24.13355,61.130001068115234],[1742425260000,24.13431,24.13431,24.1232,24.1295,205.52000427246094],[1742425320000,24.1271,24.13225,24.11985,24.12935,212.1199951171875],[1742425380000,24.12974,24.13912,24.12974,24.13431,179.72000122070312],[1742425440000,24.13499,24.13902,24.1348,24.13893,295.8800048828125],[1742425500000,24.13931,24.14525,24.13931,24.14525,69.11000061035156],[1742425560000,24.14531,24.14704,24.13908,24.14378,156.39999389648438],[1742425620000,24.14492,24.14543,23.98585,23.98785,107.05999755859375],[1742425680000,23.98822,24.00226,23.98822,24.00187,95.4000015258789],[1742425740000,24.00149,24.00149,23.99,23.99944,34.72999954223633],[1742425800000,24.00056,24.00433,24.00019,24.00396,122.5],[1742425860000,24.00358,24.00397,24.00094,24.00094,173.92999267578125],[1742425920000,24.0017,24.00246,24.00094,24.00246,126.83999633789062],[1742425980000,24.00245,24.00245,23.9998,24.00019,105.36000061035156],[1742426040000,24.0017,24.00208,23.99868,24.00018,93.72000122070312],[1742426100000,24.00095,24.00208,23.9998,24.00056,134.80999755859375],[1742426160000,24.00094,24.0017,24.00019,24.00019,133.49000549316406],[1742426220000,23.9998,24.00019,23.99754,23.99754,153.8699951171875],[1742426280000,23.9983,24.00208,23.99754,23.99829,122.5199966430664],[1742426340000,23.99944,24.00095,23.99944,24.00057,96.4800033569336],[1742426400000,24.00132,24.00245,23.99905,23.99943,96.12000274658203],[1742426460000,23.9998,24.00019,23.99906,24.00018,106.48999786376953],[1742426520000,24.00056,24.00132,23.99905,24.00132,124.91999816894531],[1742426580000,24.00132,24.00208,23.99791,23.99867,163.16000366210938],[1742426640000,23.99791,24.00207,23.99791,24.00169,115.19999694824219],[1742426700000,24.00208,24.00396,24.0017,24.00245,136.17999267578125],[1742426760000,24.0032,24.0032,24.00095,24.00169,48.5099983215332],[1742426820000,24.00057,24.00057,23.99981,24.00056,56.810001373291016],[1742426880000,24.00208,24.00246,24.00095,24.00169,65.20999908447266],[1742426940000,24.00132,24.00359,24.00095,24.00359,172.44000244140625],[1742427000000,24.00246,24.00397,24.00207,24.00207,124.91999816894531],[1742427060000,24.00207,24.00359,24.0017,24.00283,96.88999938964844],[1742427120000,24.00019,24.00094,23.99717,23.9983,134.52000427246094],[1742427180000,23.99755,24.00019,23.99755,24.00019,124.80000305175781],[1742427240000,24.00132,24.00208,24.00094,24.00132,157.8000030517578],[1742427300000,24.00094,24.00094,23.99906,23.99906,101.4000015258789],[1742427360000,23.99943,24.00019,23.99905,24.00018,127.77999877929688],[1742427420000,24.00131,24.00208,24.00056,24.00132,125.80999755859375],[1742427480000,24.00132,24.00321,24.00057,24.00208,135.2899932861328],[1742427540000,24.00207,24.00699,24.00132,24.00548,160.49000549316406],[1742427600000,24.00472,24.00699,24.00358,24.0066,89.06999969482422],[1742427660000,24.00735,24.00925,24.00698,24.00812,170.08999633789062],[1742427720000,24.0085,24.01038,24.00698,24.00887,156.27000427246094],[1742427780000,24.00962,24.01001,24.00849,24.01001,112.80000305175781],[1742427840000,24.01152,24.01265,24.01114,24.01188,76.80000305175781],[1742427900000,24.01227,24.01227,24.01114,24.01188,96.12000274658203],[1742427960000,24.0134,24.01567,24.01265,24.01529,211.1999969482422],[1742428020000,24.01454,24.01717,24.01076,24.01076,201.60000610351562],[1742428080000,24.01114,24.01566,24.01038,24.01566,138.88999938964844],[1742428140000,24.01491,24.01566,24.01302,24.0134,68.9800033569336],[1742428200000,24.01528,24.13923,24.01454,24.13923,72.12999725341797],[1742428260000,24.13999,24.14873,24.13909,24.14834,187.17999267578125],[1742428320000,24.14948,24.15512,24.14948,24.1536,136.5399932861328],[1742428380000,24.15512,24.15612,24.1534,24.15536,143.3300018310547],[1742428440000,24.15645,24.17088,24.15616,24.17086,118.2300033569336],[1742428500000,24.17052,24.17175,24.17052,24.17136,12.5],[1742428560000,24.17099,24.17326,24.17022,24.17325,19.93000030517578],[1742428620000,24.17287,24.17364,24.17136,24.17288,28.350000381469727],[1742428680000,24.17363,24.17379,24.17036,24.17113,13.609999656677246],[1742428740000,24.17112,24.17202,24.16999,24.17201,27.110000610351562]]