[[1742342400000,22.69941,22.70004,22.69601,22.69755,75.43000030517578],[1742342460000,22.69704,22.69782,22.69445,22.69547,17.860000610351562],[1742342520000,22.69548,22.69659,22.69497,22.69591,56.400001525878906],[1742342580000,22.69599,22.69653,22.69462,22.69582,85.54000091552734],[1742342640000,22.69581,22.69582,22.69373,22.69402,44.18000030517578],[1742342700000,22.69401,22.69777,22.69393,22.69497,55.2599983215332],[1742342760000,22.69548,22.69548,22.69382,22.69497,45.2400016784668],[1742342820000,22.69471,22.69536,22.69417,22.69503,29.139999389648438],[1742342880000,22.69445,22.69507,22.69358,22.69404,79.43000030517578],[1742342940000,22.69401,22.69414,22.69264,22.69308,84.5999984741211],[1742343000000,22.69318,22.6935,22.69283,22.69307,46.060001373291016],[1742343060000,22.69353,22.69376,22.6925,22.69292,24.239999771118164],[1742343120000,22.69292,22.69369,22.69247,22.69351,25.3799991607666],[1742343180000,22.69395,22.69444,22.69362,22.69373,15.039999961853027],[1742343240000,22.69398,22.69398,22.69296,22.69369,10.34000015258789],[1742343300000,22.69405,22.6942,22.69186,22.69368,29.729999542236328],[1742343360000,22.6942,22.69539,22.6942,22.69514,15.039999961853027],[1742343420000,22.69503,22.69612,22.69473,22.69611,30.079999923706055],[1742343480000,22.69587,22.69631,22.69509,22.69542,24.90999984741211],[1742343540000,22.69531,22.6962,22.6952,22.69568,19.739999771118164],[1742343600000,22.69517,22.69543,22.6949,22.69523,13.630000114440918],[1742343660000,22.69497,22.69783,22.69497,22.69622,32.900001525878906],[1742343720000,22.69611,22.69689,22.69445,22.69549,22.84000015258789],[1742343780000,22.69548,22.69601,22.69548,22.69601,6.579999923706055],[1742343840000,22.69627,22.69911,22.69626,22.69911,17.860000610351562],[1742343900000,22.69911,22.69912,22.69808,22.69886,16.920000076293945],[1742343960000,22.69885,22.69885,22.69704,22.69705,16.920000076293945],[1742344020000,22.69704,22.69705,22.69445,22.69445,48.880001068115234],[1742344080000,22.69498,22.69626,22.69471,22.69575,36.65999984741211],[1742344140000,22.69574,22.69575,22.69445,22.69498,15.039999961853027],[1742344200000,22.69498,22.6961,22.69471,22.69583,27.260000228881836],[1742344260000,22.69557,22.69722,22.69445,22.69636,21.6200008392334],[1742344320000,22.69612,22.69663,22.69326,22.69326,27.260000228881836],[1742344380000,22.69301,22.69353,22.69094,22.69094,11.75],[1742344440000,22.69094,22.69204,22.69047,22.69146,25.3799991607666],[1742344500000,22.69094,22.6912,22.68901,22.68928,22.559999465942383],[1742344560000,22.68927,22.68991,22.68825,22.68887,15.039999961853027],[1742344620000,22.68861,22.68861,22.68772,22.68773,17.860000610351562],[1742344680000,22.68696,22.68721,22.68669,22.68669,10.34000015258789],[1742344740000,22.6867,22.68747,22.68618,22.6867,19.739999771118164],[1742344800000,22.68643,22.6867,22.6854,22.68591,8.460000038146973],[1742344860000,22.68489,22.68643,22.68437,22.68566,17.860000610351562],[1742344920000,22.68591,22.68591,22.68514,22.68515,8.460000038146973],[1742344980000,22.68462,22.68489,22.68333,22.68333,11.279999732971191],[1742345040000,22.68384,22.68384,22.68255,22.68307,27.260000228881836],[1742345100000,22.68256,22.68333,22.68178,22.68204,18.799999237060547],[1742345160000,22.68203,22.68359,22.68203,22.68359,7.519999980926514],[1742345220000,22.6841,22.6841,22.68255,22.68256,12.220000267028809],[1742345280000,22.68256,22.68266,22.68152,22.68256,11.279999732971191],[1742345340000,22.68255,22.68256,22.67881,22.67881,34.779998779296875],[1742345400000,22.67907,22.67959,22.67583,22.67644,45.2400016784668],[1742345460000,22.6767,22.67817,22.67496,22.67523,41.599998474121094],[1742345520000,22.67519,22.67817,22.67496,22.67797,139.8300018310547],[1742345580000,22.67805,22.68597,22.67805,22.68483,186.3000030517578],[1742345640000,22.68484,22.68769,22.68085,22.6823,88.5199966430664],[1742345700000,22.68204,22.68369,22.67796,22.67877,54.29999923706055],[1742345760000,22.6782,22.68041,22.6782,22.67913,27.739999771118164],[1742345820000,22.67964,22.68126,22.67642,22.68126,31.389999389648438],[1742345880000,22.68153,22.68153,22.67917,22.68085,20.1200008392334],[1742345940000,22.68119,22.68135,22.6787,22.68088,51.95000076293945],[1742346000000,22.68062,22.68556,22.68062,22.68156,52.63999938964844],[1742346060000,22.68183,22.68316,22.68158,22.68237,28.790000915527344],[1742346120000,22.68236,22.68304,22.68212,22.68238,22.559999465942383],[1742346180000,22.68266,22.68303,22.67933,22.67992,73.31999969482422],[1742346240000,22.68017,22.68068,22.679,22.68068,70.70999908447266],[1742346300000,22.68093,22.68165,22.68001,22.68165,23.030000686645508],[1742346360000,22.68192,22.68192,22.67937,22.68075,29.149999618530273],[1742346420000,22.68052,22.68127,22.67921,22.68031,32.900001525878906],[1742346480000,22.67997,22.68169,22.67997,22.68074,38.06999969482422],[1742346540000,22.68276,22.68345,22.68158,22.68227,94.47000122070312],[1742346600000,22.6828,22.68425,22.6828,22.68308,29.440000534057617],[1742346660000,22.68334,22.68536,22.68315,22.68455,26.5],[1742346720000,22.68461,22.68461,22.6822,22.68224,24.719999313354492],[1742346780000,22.68232,22.68499,22.68232,22.6844,12.289999961853027],[1742346840000,22.68464,22.6847,22.68452,22.68456,8.449999809265137],[1742346900000,22.68463,22.68829,22.68459,22.68802,26.110000610351562],[1742346960000,22.68797,22.69359,22.68724,22.69284,89.5999984741211],[1742347020000,22.69326,22.69464,22.692,22.69317,62.630001068115234],[1742347080000,22.69346,22.69503,22.6931,22.69477,60.02000045776367],[1742347140000,22.6957,22.6967,22.6948,22.6967,55.25],[1742347200000,22.69736,22.69767,22.69681,22.69681,39.56999969482422],[1742347260000,22.69689,22.69811,22.69603,22.69721,52.45000076293945],[1742347320000,22.69746,22.69825,22.69721,22.69799,16.739999771118164],[1742347380000,22.69746,22.69803,22.69701,22.69701,9.899999618530273],[1742347440000,22.69689,22.69846,22.69688,22.69705,39.86000061035156],[1742347500000,22.6973,22.69795,22.69679,22.69795,24.889999389648438],[1742347560000,22.69799,22.69832,22.69702,22.69711,45.4900016784668],[1742347620000,22.69712,22.69839,22.6957,22.69595,52.880001068115234],[1742347680000,22.69621,22.69713,22.69621,22.69689,11.739999771118164],[1742347740000,22.69715,22.69943,22.69641,22.69789,29.25],[1742347800000,22.69793,22.69863,22.69644,22.69827,31.59000015258789],[1742347860000,22.69802,22.69842,22.69513,22.69513,32.689998626708984],[1742347920000,22.69574,22.6977,22.69521,22.697,82.72000122070312],[1742347980000,22.69701,22.69703,22.69349,22.69377,97.69000244140625],[1742348040000,22.69388,22.69388,22.69309,22.69341,26.84000015258789],[1742348100000,22.69339,22.69438,22.69318,22.69411,23.270000457763672],[1742348160000,22.69437,22.69453,22.69365,22.69377,23.020000457763672],[1742348220000,22.6937,22.69412,22.693,22.6933,49.34000015258789],[1742348280000,22.69304,22.69304,22.68907,22.68962,33.540000915527344],[1742348340000,22.68937,22.69165,22.68936,22.69165,21.489999771118164],[1742348400000,22.6919,22.69635,22.69113,22.69635,36.29999923706055],[1742348460000,22.6966,22.69743,22.69617,22.69637,26.84000015258789],[1742348520000,22.69676,22.69676,22.6934,22.6934,12.359999656677246],[1742348580000,22.69339,22.69366,22.69288,22.69311,23.389999389648438],[1742348640000,22.6931,22.69466,22.69257,22.69418,37.84000015258789],[1742348700000,22.69445,22.69724,22.69445,22.69698,19.56999969482422],[1742348760000,22.69723,22.7005,22.69723,22.69818,45.66999816894531],[1742348820000,22.69837,22.6995,22.69734,22.69872,33.83000183105469],[1742348880000,22.69847,22.70316,22.69817,22.70288,29.780000686645508],[1742348940000,22.70236,22.70756,22.70236,22.70497,71.88999938964844],[1742349000000,22.70496,22.70689,22.7041,22.70435,47.0099983215332],[1742349060000,22.70413,22.70444,22.7031,22.70387,50.380001068115234],[1742349120000,22.70357,22.70654,22.70278,22.70654,49.630001068115234],[1742349180000,22.7066,22.70855,22.70445,22.70831,49.9900016784668],[1742349240000,22.70703,22.70758,22.70606,22.70758,21.6200008392334],[1742349300000,22.7081,22.7089,22.70589,22.70589,46.060001373291016],[1742349360000,22.70613,22.70735,22.70599,22.70735,28.670000076293945],[1742349420000,22.70657,22.70729,22.70533,22.70704,30.079999923706055],[1742349480000,22.70675,22.7083,22.70606,22.7068,59.220001220703125],[1742349540000,22.70681,22.70839,22.70638,22.70776,62.97999954223633],[1742349600000,22.70751,22.71022,22.70743,22.71022,43.2400016784668],[1742349660000,22.70971,22.71029,22.70852,22.7088,32.900001525878906],[1742349720000,22.70906,22.70929,22.70697,22.70702,22.559999465942383],[1742349780000,22.70702,22.70785,22.70666,22.70679,24.440000534057617],[1742349840000,22.70722,22.70725,22.70673,22.70673,29.139999389648438],[1742349900000,22.7067,22.70717,22.70588,22.70632,23.969999313354492],[1742349960000,22.70659,22.70685,22.70628,22.70656,15.039999961853027],[1742350020000,22.70604,22.70828,22.70539,22.70746,26.31999969482422],[1742350080000,22.70703,22.70861,22.70395,22.70594,94.48999786376953],[1742350140000,22.7058,22.70585,22.70446,22.70471,66.80999755859375],[1742350200000,22.70479,22.70499,22.70422,22.70484,68.87000274658203],[1742350260000,22.70509,22.70517,22.70397,22.70468,34.779998779296875],[1742350320000,22.70469,22.70852,22.70469,22.70815,50.7599983215332],[1742350380000,22.70841,22.70951,22.70731,22.70925,56.869998931884766],[1742350440000,22.7095,22.70952,22.7071,22.70863,51.22999954223633],[1742350500000,22.70863,22.70931,22.7066,22.70769,47.939998626708984],[1742350560000,22.70734,22.70919,22.70705,22.70826,36.65999984741211],[1742350620000,22.70857,22.70941,22.70824,22.7085,18.799999237060547],[1742350680000,22.70763,22.7098,22.7076,22.70953,42.29999923706055],[1742350740000,22.70965,22.71035,22.70796,22.70843,88.36000061035156],[1742350800000,22.70844,22.70876,22.70772,22.70849,69.55999755859375],[1742350860000,22.70875,22.70991,22.70101,22.703,67.9800033569336],[1742350920000,22.70283,22.7038,22.70266,22.70373,23.5],[1742350980000,22.70373,22.70425,22.70315,22.70399,27.260000228881836],[1742351040000,22.70374,22.70425,22.70239,22.70365,38.06999969482422],[1742351100000,22.70314,22.70432,22.69536,22.69607,166.3800048828125],[1742351160000,22.69606,22.69641,22.68952,22.69442,121.97000122070312],[1742351220000,22.69442,22.69533,22.69252,22.69433,201.99000549316406],[1742351280000,22.69318,22.69756,22.69317,22.69676,170.14999389648438],[1742351340000,22.69671,22.69831,22.69671,22.69729,125.8499984741211],[1742351400000,22.69739,22.7055,22.69692,22.70215,182.8300018310547],[1742351460000,22.70186,22.70448,22.70047,22.70227,119.37999725341797],[1742351520000,22.70227,22.70497,22.70168,22.70299,91.30000305175781],[1742351580000,22.70264,22.70312,22.70015,22.70213,64.38999938964844],[1742351640000,22.70329,22.70422,22.70156,22.70326,62.97999954223633],[1742351700000,22.70327,22.70462,22.70301,22.70404,38.06999969482422],[1742351760000,22.704,22.7051,22.70316,22.70386,45.119998931884766],[1742351820000,22.70371,22.7041,22.70229,22.70352,35.25],[1742351880000,22.70326,22.70359,22.70263,22.70311,26.31999969482422],[1742351940000,22.70337,22.70368,22.70121,22.70233,52.63999938964844],[1742352000000,22.70259,22.7039,22.70158,22.70184,43.709999084472656],[1742352060000,22.70157,22.70297,22.70046,22.70046,68.16000366210938],[1742352120000,22.70078,22.70131,22.69998,22.70066,61.099998474121094],[1742352180000,22.70065,22.70066,22.69837,22.69914,42.29999923706055],[1742352240000,22.69913,22.70051,22.69913,22.70035,36.65999984741211],[1742352300000,22.69984,22.70117,22.69914,22.70116,56.400001525878906],[1742352360000,22.70129,22.70275,22.70051,22.70051,70.5],[1742352420000,22.70051,22.70145,22.70051,22.70094,63.91999816894531],[1742352480000,22.70096,22.70183,22.69902,22.70053,70.97000122070312],[1742352540000,22.70041,22.70115,22.70015,22.70019,20.68000030517578],[1742352600000,22.7002,22.70193,22.69915,22.70095,86.25],[1742352660000,22.70094,22.70152,22.69991,22.70101,116.55999755859375],[1742352720000,22.70101,22.70181,22.69955,22.70153,146.63999938964844],[1742352780000,22.70128,22.70203,22.69843,22.6989,111.86000061035156],[1742352840000,22.69872,22.69984,22.6986,22.69978,81.77999877929688],[1742352900000,22.69953,22.70041,22.699,22.6998,49.81999969482422],[1742352960000,22.69974,22.70013,22.6971,22.69785,38.06999969482422],[1742353020000,22.69862,22.69941,22.69828,22.69847,20.93000030517578],[1742353080000,22.69898,22.70078,22.69898,22.69956,17.860000610351562],[1742353140000,22.69949,22.70053,22.69872,22.70027,21.6200008392334],[1742353200000,22.70026,22.70131,22.69976,22.70103,27.260000228881836],[1742353260000,22.70113,22.70291,22.70113,22.70158,20.68000030517578],[1742353320000,22.70122,22.70414,22.70122,22.70389,40.41999816894531],[1742353380000,22.70274,22.70355,22.70153,22.70199,25.3799991607666],[1742353440000,22.7019,22.70275,22.70106,22.70198,23.5],[1742353500000,22.70173,22.70173,22.69884,22.69884,45.119998931884766],[1742353560000,22.69911,22.70291,22.69911,22.7007,33.84000015258789],[1742353620000,22.7002,22.70211,22.69985,22.70134,50.7599983215332],[1742353680000,22.7016,22.7022,22.70115,22.70151,28.200000762939453],[1742353740000,22.70152,22.70211,22.70071,22.70103,42.29999923706055],[1742353800000,22.70126,22.70187,22.70061,22.70061,33.84000015258789],[1742353860000,22.70035,22.70126,22.7001,22.70086,29.139999389648438],[1742353920000,22.70113,22.70113,22.69779,22.70046,30.549999237060547],[1742353980000,22.70038,22.70174,22.70038,22.70091,31.020000457763672],[1742354040000,22.70091,22.70407,22.6998,22.70309,64.86000061035156],[1742354100000,22.70332,22.70417,22.70215,22.70241,34.779998779296875],[1742354160000,22.70217,22.70442,22.70217,22.70391,93.05999755859375],[1742354220000,22.70415,22.70415,22.70068,22.70291,86.4800033569336],[1742354280000,22.7026,22.70376,22.70099,22.70193,137.24000549316406],[1742354340000,22.70188,22.70304,22.70154,22.70225,26.790000915527344],[1742354400000,22.70339,22.70449,22.70153,22.70155,26.31999969482422],[1742354460000,22.70163,22.70163,22.69953,22.69953,26.540000915527344],[1742354520000,22.70016,22.70047,22.69839,22.69883,27.260000228881836],[1742354580000,22.69935,22.7004,22.69901,22.69901,50.40999984741211],[1742354640000,22.69876,22.69973,22.69851,22.69855,16.450000762939453],[1742354700000,22.69848,22.6993,22.69842,22.69842,19.739999771118164],[1742354760000,22.69841,22.69868,22.69613,22.69683,48.060001373291016],[1742354820000,22.69684,22.69918,22.69684,22.69787,37.130001068115234],[1742354880000,22.69813,22.69957,22.69704,22.69704,23.969999313354492],[1742354940000,22.69893,22.70215,22.69654,22.6987,65.33000183105469],[1742355000000,22.69828,22.70109,22.69828,22.69995,46.529998779296875],[1742355060000,22.70022,22.70348,22.69921,22.69962,45.119998931884766],[1742355120000,22.69946,22.70361,22.69946,22.70361,33.84000015258789],[1742355180000,22.70386,22.70424,22.70258,22.70347,21.6200008392334],[1742355240000,22.70327,22.70501,22.70268,22.7039,31.020000457763672],[1742355300000,22.70374,22.70704,22.70374,22.707,40.41999816894531],[1742355360000,22.70662,22.70722,22.70346,22.70346,15.979999542236328],[1742355420000,22.70397,22.7067,22.7038,22.70457,29.139999389648438],[1742355480000,22.70485,22.70545,22.70437,22.70437,19.739999771118164],[1742355540000,22.70468,22.70916,22.70449,22.70916,30.079999923706055],[1742355600000,22.70867,22.70911,22.70697,22.70698,41.36000061035156],[1742355660000,22.70642,22.70942,22.70598,22.70941,53.58000183105469],[1742355720000,22.70942,22.70942,22.70629,22.70783,31.020000457763672],[1742355780000,22.70825,22.70826,22.70709,22.70709,16.920000076293945],[1742355840000,22.70631,22.70728,22.70502,22.70651,15.979999542236328],[1742355900000,22.70675,22.70798,22.70573,22.70798,24.440000534057617],[1742355960000,22.70766,22.7079,22.70498,22.70554,31.959999084472656],[1742356020000,22.7058,22.70678,22.70532,22.70634,39.47999954223633],[1742356080000,22.70654,22.70873,22.70567,22.70842,40.41999816894531],[1742356140000,22.70843,22.70895,22.70791,22.70824,33.84000015258789],[1742356200000,22.70799,22.70847,22.70611,22.70645,34.779998779296875],[1742356260000,22.70659,22.70846,22.70607,22.70616,56.400001525878906],[1742356320000,22.70588,22.70749,22.70588,22.70633,34.779998779296875],[1742356380000,22.70662,22.71113,22.70641,22.71088,93.52999877929688],[1742356440000,22.71103,22.71316,22.71041,22.71181,90.23999786376953],[1742356500000,22.71185,22.71243,22.7114,22.71227,52.63999938964844],[1742356560000,22.71211,22.71324,22.71097,22.71172,67.68000030517578],[1742356620000,22.71144,22.71309,22.71022,22.71214,110.91999816894531],[1742356680000,22.71239,22.71253,22.71039,22.71128,102.45999908447266],[1742356740000,22.71161,22.71161,22.70931,22.71024,62.040000915527344],[1742356800000,22.70951,22.7115,22.70613,22.70665,77.08000183105469],[1742356860000,22.70722,22.7074,22.70502,22.70543,63.91999816894531],[1742356920000,22.70518,22.70527,22.70199,22.7029,51.70000076293945],[1742356980000,22.70264,22.70324,22.7019,22.70234,25.920000076293945],[1742357040000,22.70235,22.7051,22.70215,22.7051,48.5],[1742357100000,22.70527,22.70745,22.70392,22.70392,37.33000183105469],[1742357160000,22.70393,22.70567,22.70308,22.70308,50.7599983215332],[1742357220000,22.70363,22.70384,22.70232,22.70332,33.84000015258789],[1742357280000,22.70357,22.70368,22.70238,22.70239,22.559999465942383],[1742357340000,22.70142,22.70437,22.70135,22.70436,32.22999954223633],[1742357400000,22.70462,22.70533,22.70377,22.70499,32.04999923706055],[1742357460000,22.705,22.70605,22.70293,22.70358,47.84000015258789],[1742357520000,22.70358,22.70358,22.70063,22.70211,49.150001525878906],[1742357580000,22.70236,22.70236,22.70024,22.7012,61.900001525878906],[1742357640000,22.70082,22.70302,22.70055,22.70202,34.7400016784668],[1742357700000,22.70307,22.70307,22.70099,22.70189,62.209999084472656],[1742357760000,22.70189,22.70406,22.70189,22.70261,68.30999755859375],[1742357820000,22.70314,22.70314,22.70095,22.70127,47.939998626708984],[1742357880000,22.70165,22.70272,22.70062,22.70235,43.7400016784668],[1742357940000,22.70235,22.70297,22.70196,22.70297,47.7599983215332],[1742358000000,22.70271,22.70376,22.70186,22.70374,31.190000534057617],[1742358060000,22.70416,22.70434,22.7028,22.70332,16.450000762939453],[1742358120000,22.70296,22.70398,22.70233,22.70233,35.029998779296875],[1742358180000,22.70257,22.7032,22.70079,22.70118,25.1299991607666],[1742358240000,22.70091,22.70092,22.69906,22.70009,27.3799991607666],[1742358300000,22.70008,22.7004,22.69994,22.69994,8.460000038146973],[1742358360000,22.7002,22.70104,22.7002,22.70052,19.739999771118164],[1742358420000,22.70025,22.70223,22.69925,22.69954,33.349998474121094],[1742358480000,22.69937,22.70132,22.69737,22.69871,34.099998474121094],[1742358540000,22.69924,22.70086,22.69923,22.70052,32.380001068115234],[1742358600000,22.70078,22.70078,22.69948,22.69975,18.670000076293945],[1742358660000,22.7,22.70076,22.69975,22.70004,23.5],[1742358720000,22.69951,22.70138,22.69951,22.70024,31.139999389648438],[1742358780000,22.70138,22.70138,22.69966,22.70042,15.039999961853027],[1742358840000,22.70067,22.7012,22.70047,22.70047,11.279999732971191],[1742358900000,22.70072,22.70192,22.70072,22.70134,19.739999771118164],[1742358960000,22.70134,22.70587,22.70134,22.70201,39.95000076293945],[1742359020000,22.70201,22.70343,22.70104,22.70258,66.8499984741211],[1742359080000,22.70258,22.70351,22.70231,22.70233,26.31999969482422],[1742359140000,22.70206,22.70292,22.70127,22.70185,41.36000061035156],[1742359200000,22.7016,22.70502,22.70154,22.70451,41.36000061035156],[1742359260000,22.70448,22.70726,22.70396,22.70568,49.349998474121094],[1742359320000,22.70603,22.7067,22.70554,22.70554,17.860000610351562],[1742359380000,22.70604,22.70617,22.70319,22.70438,40.41999816894531],[1742359440000,22.70312,22.70479,22.70296,22.70327,45.59000015258789],[1742359500000,22.70321,22.70491,22.70321,22.70466,29.139999389648438],[1742359560000,22.70471,22.70484,22.70341,22.7039,30.079999923706055],[1742359620000,22.70389,22.70555,22.70346,22.70512,98],[1742359680000,22.70444,22.70501,22.70432,22.70466,29.610000610351562],[1742359740000,22.705,22.70547,22.70407,22.70479,26.31999969482422],[1742359800000,22.7048,22.70532,22.70399,22.70422,50.7599983215332],[1742359860000,22.70473,22.70569,22.70451,22.70553,39.47999954223633],[1742359920000,22.70553,22.70595,22.70479,22.70502,21.6200008392334],[1742359980000,22.70521,22.70521,22.7017,22.70279,69.08999633789062],[1742360040000,22.70278,22.70391,22.70254,22.70391,28.200000762939453],[1742360100000,22.70365,22.70508,22.70332,22.70481,49.349998474121094],[1742360160000,22.70505,22.70542,22.70411,22.70457,52.63999938964844],[1742360220000,22.70431,22.7047,22.70329,22.70387,59.220001220703125],[1742360280000,22.70416,22.70416,22.70041,22.70126,64.38999938964844],[1742360340000,22.70129,22.70293,22.70129,22.70268,53.58000183105469],[1742360400000,22.70268,22.70389,22.70154,22.70389,69.08999633789062],[1742360460000,22.70343,22.70568,22.70343,22.70524,57.810001373291016],[1742360520000,22.705,22.70636,22.70449,22.70494,55.93000030517578],[1742360580000,22.70467,22.70572,22.70201,22.70216,34.310001373291016],[1742360640000,22.70189,22.70497,22.7014,22.70497,62.040000915527344],[1742360700000,22.70462,22.70538,22.70296,22.7035,34.310001373291016],[1742360760000,22.70324,22.70506,22.70225,22.70423,28.200000762939453],[1742360820000,22.70423,22.70528,22.70166,22.7022,46.529998779296875],[1742360880000,22.7022,22.7022,22.7003,22.70151,26.790000915527344],[1742360940000,22.70177,22.70238,22.70046,22.70122,13.15999984741211],[1742361000000,22.70091,22.70243,22.69998,22.70148,64.86000061035156],[1742361060000,22.70119,22.70174,22.69477,22.6953,194.47000122070312],[1742361120000,22.69531,22.69549,22.69415,22.6948,77.08000183105469],[1742361180000,22.69507,22.69604,22.69443,22.69541,65.80000305175781],[1742361240000,22.69541,22.69783,22.69461,22.6975,86.4800033569336],[1742361300000,22.6975,22.69752,22.69451,22.69452,48.880001068115234],[1742361360000,22.69452,22.69452,22.69296,22.69386,37.599998474121094],[1742361420000,22.6936,22.69498,22.69291,22.69291,22.559999465942383],[1742361480000,22.69294,22.69479,22.69294,22.69393,37.599998474121094],[1742361540000,22.69393,22.69734,22.69393,22.697,57.34000015258789],[1742361600000,22.69683,22.69851,22.69683,22.69767,28.200000762939453],[1742361660000,22.69767,22.69874,22.6973,22.6973,31.020000457763672],[1742361720000,22.69731,22.69861,22.69689,22.69831,41.36000061035156],[1742361780000,22.69832,22.69945,22.69689,22.697,37.599998474121094],[1742361840000,22.697,22.69907,22.69613,22.69884,21.6200008392334],[1742361900000,22.69832,22.69952,22.69812,22.69928,20.68000030517578],[1742361960000,22.69904,22.70005,22.6974,22.69977,55.459999084472656],[1742362020000,22.69971,22.70032,22.69759,22.69764,55.93000030517578],[1742362080000,22.69766,22.69817,22.69691,22.69778,58.279998779296875],[1742362140000,22.69757,22.69813,22.69739,22.69813,31.020000457763672],[1742362200000,22.69813,22.69813,22.69652,22.69653,33.84000015258789],[1742362260000,22.69619,22.69772,22.696,22.69678,29.139999389648438],[1742362320000,22.697,22.69703,22.69298,22.6936,54.029998779296875],[1742362380000,22.6936,22.69526,22.69313,22.69365,47.939998626708984],[1742362440000,22.69392,22.69526,22.69365,22.69451,37.290000915527344],[1742362500000,22.69425,22.69583,22.694,22.6958,41.540000915527344],[1742362560000,22.69588,22.6983,22.69547,22.6983,29.770000457763672],[1742362620000,22.69804,22.69965,22.69783,22.69902,37.7400016784668],[1742362680000,22.69902,22.70084,22.69834,22.69955,31.469999313354492],[1742362740000,22.69917,22.70177,22.69916,22.70171,31.5],[1742362800000,22.70178,22.705,22.70148,22.7028,33.72999954223633],[1742362860000,22.70278,22.70431,22.70277,22.70398,28.469999313354492],[1742362920000,22.70423,22.70423,22.70349,22.70374,23.030000686645508],[1742362980000,22.70375,22.70566,22.70375,22.70565,18.799999237060547],[1742363040000,22.70541,22.70681,22.70467,22.7059,38.540000915527344],[1742363100000,22.70561,22.70791,22.70529,22.70674,24.440000534057617],[1742363160000,22.70692,22.7091,22.70599,22.70599,27.260000228881836],[1742363220000,22.70623,22.7094,22.70598,22.70778,71.52999877929688],[1742363280000,22.70753,22.70753,22.70642,22.70687,14.640000343322754],[1742363340000,22.70713,22.70974,22.70643,22.70945,19.920000076293945],[1742363400000,22.70921,22.70953,22.70798,22.70799,18.1299991607666],[1742363460000,22.70747,22.70897,22.70705,22.70806,30.729999542236328],[1742363520000,22.70728,22.70728,22.70576,22.70593,29.549999237060547],[1742363580000,22.70593,22.71148,22.70565,22.71113,79.4000015258789],[1742363640000,22.71112,22.71117,22.7083,22.7083,30.350000381469727],[1742363700000,22.70887,22.71195,22.70836,22.71195,37.599998474121094],[1742363760000,22.71249,22.71356,22.7118,22.71317,12.220000267028809],[1742363820000,22.71325,22.71368,22.71184,22.71209,60.25],[1742363880000,22.71209,22.7131,22.71133,22.71276,28.06999969482422],[1742363940000,22.71374,22.71419,22.71227,22.71304,51.56999969482422],[1742364000000,22.71255,22.71405,22.70999,22.71364,87.51000213623047],[1742364060000,22.71334,22.71334,22.70836,22.70902,144.8800048828125],[1742364120000,22.70902,22.71223,22.7082,22.71133,262.260009765625],[1742364180000,22.71138,22.713,22.70815,22.70981,232.4199981689453],[1742364240000,22.70974,22.70994,22.70755,22.70794,108.80999755859375],[1742364300000,22.70742,22.71031,22.70726,22.70974,80.37000274658203],[1742364360000,22.71001,22.71553,22.71,22.71468,108.80999755859375],[1742364420000,22.71407,22.71453,22.71252,22.71393,34.779998779296875],[1742364480000,22.71357,22.71531,22.71251,22.71319,54.52000045776367],[1742364540000,22.71241,22.71401,22.70936,22.7111,105.27999877929688],[1742364600000,22.71109,22.71219,22.70949,22.7095,78.0199966430664],[1742364660000,22.7095,22.71044,22.70871,22.7102,34.779998779296875],[1742364720000,22.71056,22.71156,22.70998,22.71064,41.36000061035156],[1742364780000,22.71039,22.71283,22.70982,22.71283,46.529998779296875],[1742364840000,22.71335,22.71393,22.71211,22.71337,50.529998779296875],[1742364900000,22.71362,22.71404,22.71195,22.71221,48.40999984741211],[1742364960000,22.71135,22.71447,22.71004,22.71312,71.19000244140625],[1742365020000,22.71256,22.71356,22.71179,22.71232,48.880001068115234],[1742365080000,22.71291,22.71291,22.71075,22.7125,86.4800033569336],[1742365140000,22.71152,22.71273,22.71101,22.71118,62.5099983215332],[1742365200000,22.71058,22.71106,22.7079,22.71055,56.400001525878906],[1742365260000,22.71055,22.71079,22.70758,22.70853,79.9000015258789],[1742365320000,22.70764,22.70853,22.70665,22.70786,76.61000061035156],[1742365380000,22.70735,22.70735,22.70189,22.7019,104.01000213623047],[1742365440000,22.7016,22.702,22.70056,22.70098,90.70999908447266],[1742365500000,22.701,22.70433,22.70022,22.70072,125.48999786376953],[1742365560000,22.70057,22.7029,22.70047,22.70135,157.9199981689453],[1742365620000,22.70136,22.7044,22.70136,22.70336,74.55999755859375],[1742365680000,22.70325,22.70446,22.70283,22.7036,39.95000076293945],[1742365740000,22.7041,22.70493,22.70273,22.7035,104.45999908447266],[1742365800000,22.7035,22.71326,22.7035,22.71326,124.87999725341797],[1742365860000,22.71327,22.71416,22.70941,22.71022,72.8499984741211],[1742365920000,22.71047,22.71643,22.7095,22.7154,39.47999954223633],[1742365980000,22.7154,22.71798,22.71049,22.71145,126.43000030517578],[1742366040000,22.71146,22.71262,22.7086,22.70913,82.25],[1742366100000,22.70912,22.70964,22.70061,22.70067,200.82000732421875],[1742366160000,22.70042,22.7073,22.69991,22.70524,30.649999618530273],[1742366220000,22.70452,22.70452,22.69877,22.69928,28.950000762939453],[1742366280000,22.69927,22.70444,22.69702,22.7034,109.30000305175781],[1742366340000,22.70262,22.70622,22.70244,22.70361,49.56999969482422],[1742366400000,22.70334,22.70545,22.70179,22.70486,146.25999450683594],[1742366460000,22.70588,22.71061,22.70418,22.71061,119.8499984741211],[1742366520000,22.71093,22.71093,22.70547,22.70938,125.0199966430664],[1742366580000,22.70963,22.71119,22.70359,22.70609,147.6199951171875],[1742366640000,22.70609,22.7101,22.70609,22.70815,100.58000183105469],[1742366700000,22.70815,22.70938,22.70674,22.70908,38.540000915527344],[1742366760000,22.70907,22.70908,22.70168,22.70208,58.2400016784668],[1742366820000,22.70207,22.70497,22.70207,22.70373,26.31999969482422],[1742366880000,22.70374,22.707,22.70281,22.70382,78.95999908447266],[1742366940000,22.70331,22.71061,22.7033,22.70834,160.6199951171875],[1742367000000,22.70833,22.70895,22.70274,22.70456,66.73999786376953],[1742367060000,22.70456,22.70752,22.70456,22.70678,53.38999938964844],[1742367120000,22.70679,22.70773,22.70492,22.70704,89.95999908447266],[1742367180000,22.70651,22.70704,22.70533,22.70533,57.43000030517578],[1742367240000,22.70534,22.70704,22.70507,22.70672,73.31999969482422],[1742367300000,22.70663,22.70813,22.70403,22.70433,45.29999923706055],[1742367360000,22.70479,22.70734,22.7021,22.70656,71.44000244140625],[1742367420000,22.70655,22.7085,22.70573,22.70787,57.34000015258789],[1742367480000,22.70813,22.71484,22.70762,22.71403,130.83999633789062],[1742367540000,22.71395,22.72219,22.71317,22.7214,103.11000061035156],[1742367600000,22.72166,22.72503,22.71945,22.72394,220.05999755859375],[1742367660000,22.72368,22.72602,22.71923,22.72307,201.61000061035156],[1742367720000,22.72305,22.72437,22.71383,22.71539,161.67999267578125],[1742367780000,22.7154,22.72036,22.71434,22.71618,89],[1742367840000,22.71643,22.72532,22.71513,22.72351,85.91000366210938],[1742367900000,22.72351,22.72578,22.72203,22.72447,105.38999938964844],[1742367960000,22.72447,22.72701,22.72394,22.72648,54.04999923706055],[1742368020000,22.72648,22.73136,22.71581,22.71637,121.2699966430664],[1742368080000,22.71607,22.71632,22.71346,22.71553,90.45999908447266],[1742368140000,22.71555,22.72504,22.71451,22.72451,125.0199966430664],[1742368200000,22.72452,22.73082,22.72321,22.72553,104.08000183105469],[1742368260000,22.72552,22.72576,22.7208,22.72371,176.64999389648438],[1742368320000,22.72337,22.72396,22.71363,22.71502,162.38999938964844],[1742368380000,22.71503,22.71925,22.7128,22.71799,117.20999908447266],[1742368440000,22.71703,22.71703,22.71144,22.71359,142.08999633789062],[1742368500000,22.71304,22.72046,22.7124,22.71944,124.52999877929688],[1742368560000,22.71948,22.71948,22.71307,22.71603,170.13999938964844],[1742368620000,22.71577,22.71577,22.71089,22.71562,94.38999938964844],[1742368680000,22.71562,22.71727,22.7112,22.71522,99.79000091552734],[1742368740000,22.71563,22.71743,22.71116,22.71116,137.38999938964844],[1742368800000,22.71199,22.71199,22.70727,22.7096,188.0399932861328],[1742368860000,22.71039,22.71426,22.70888,22.71327,131.47999572753906],[1742368920000,22.71327,22.7212,22.71327,22.71911,219.1699981689453],[1742368980000,22.71936,22.72906,22.71901,22.72525,178.3800048828125],[1742369040000,22.72603,22.72853,22.72211,22.72235,81.12999725341797],[1742369100000,22.72286,22.72654,22.7186,22.72654,182.5399932861328],[1742369160000,22.72655,22.72965,22.72484,22.7288,121.36000061035156],[1742369220000,22.72905,22.73094,22.72661,22.73055,111.02999877929688],[1742369280000,22.73022,22.73081,22.72699,22.72699,132.47000122070312],[1742369340000,22.7269,22.736,22.7269,22.73518,147.5800018310547],[1742369400000,22.73519,22.74924,22.734,22.74924,161.0500030517578],[1742369460000,22.74949,22.75966,22.74923,22.75674,146.66000366210938],[1742369520000,22.75672,22.76817,22.75667,22.76382,193.75],[1742369580000,22.76394,22.76823,22.76041,22.76739,118.33000183105469],[1742369640000,22.76764,22.77717,22.76145,22.77534,184.60000610351562],[1742369700000,22.77656,22.78556,22.77486,22.78452,185.5800018310547],[1742369760000,22.78425,22.79007,22.77776,22.78138,202.8699951171875],[1742369820000,22.78269,22.80269,22.77993,22.7991,342.6000061035156],[1742369880000,22.79977,22.79977,22.78046,22.78551,228.58999633789062],[1742369940000,22.78564,22.80726,22.78486,22.80638,248.25999450683594],[1742370000000,22.80612,22.80654,22.79238,22.80022,219.5500030517578],[1742370060000,22.80074,22.81369,22.80062,22.80874,171.88999938964844],[1742370120000,22.80871,22.80935,22.79119,22.79532,207.16000366210938],[1742370180000,22.79604,22.80221,22.79225,22.80173,281.29998779296875],[1742370240000,22.80204,22.80459,22.79036,22.79036,189.72999572753906],[1742370300000,22.79037,22.79904,22.7831,22.79701,244.66000366210938],[1742370360000,22.79691,22.80254,22.79357,22.8004,317.54998779296875],[1742370420000,22.80051,22.80999,22.7991,22.80931,141.94000244140625],[1742370480000,22.80931,22.81145,22.80352,22.80659,175.8800048828125],[1742370540000,22.80492,22.80492,22.78114,22.78114,248.10000610351562],[1742370600000,22.78088,22.78349,22.76528,22.76558,242.64999389648438],[1742370660000,22.76554,22.77372,22.76489,22.76643,237.86000061035156],[1742370720000,22.76635,22.77515,22.76548,22.77392,191.9199981689453],[1742370780000,22.77397,22.78265,22.77167,22.77752,240.55999755859375],[1742370840000,22.77754,22.79209,22.77406,22.79182,205.13999938964844],[1742370900000,22.79296,22.7994,22.78895,22.78945,216.92999267578125],[1742370960000,22.78898,22.79456,22.78423,22.78946,233.19000244140625],[1742371020000,22.78952,22.80312,22.78889,22.80158,262.5400085449219],[1742371080000,22.8015,22.80863,22.80068,22.8044,229.63999938964844],[1742371140000,22.80441,22.80992,22.8031,22.8057,199.66000366210938],[1742371200000,22.80616,22.80973,22.79722,22.80972,285.0299987792969],[1742371260000,22.80951,22.81617,22.80723,22.81617,170.0800018310547],[1742371320000,22.81617,22.81926,22.81259,22.81327,160.74000549316406],[1742371380000,22.81297,22.81564,22.81016,22.81294,159.8000030517578],[1742371440000,22.81267,22.81951,22.81262,22.8162,148.52000427246094],[1742371500000,22.81574,22.82341,22.81529,22.8184,119.8499984741211],[1742371560000,22.81814,22.82377,22.81658,22.82063,109.9800033569336],[1742371620000,22.82044,22.82614,22.81777,22.81901,120.5999984741211],[1742371680000,22.81917,22.82269,22.81385,22.82269,148.0500030517578],[1742371740000,22.82424,22.82878,22.8242,22.82784,111.38999938964844],[1742371800000,22.82683,22.83058,22.8235,22.82973,168.47999572753906],[1742371860000,22.82972,22.83131,22.82467,22.82525,169.2899932861328],[1742371920000,22.82514,22.82514,22.82017,22.82255,126.73999786376953],[1742371980000,22.82242,22.82365,22.8147,22.81496,101.77999877929688],[1742372040000,22.81503,22.81824,22.80193,22.80269,228.08999633789062],[1742372100000,22.80284,22.80285,22.79965,22.80183,230.10000610351562],[1742372160000,22.80226,22.80305,22.79621,22.79686,249.55999755859375],[1742372220000,22.79686,22.79804,22.79462,22.79651,202.4199981689453],[1742372280000,22.79651,22.79962,22.79122,22.79127,183.83999633789062],[1742372340000,22.79111,22.79207,22.78555,22.78608,187.97000122070312],[1742372400000,22.78556,22.78705,22.77485,22.77486,166.5],[1742372460000,22.77511,22.77538,22.77423,22.77476,124.88999938964844],[1742372520000,22.77449,22.7745,22.77254,22.77424,195.42999267578125],[1742372580000,22.77423,22.78394,22.77423,22.783,158.42999267578125],[1742372640000,22.7828,22.78638,22.78248,22.7842,106.4800033569336],[1742372700000,22.78394,22.78394,22.78092,22.78343,107.2300033569336],[1742372760000,22.78323,22.78367,22.77799,22.78207,118.08000183105469],[1742372820000,22.7818,22.78347,22.77812,22.78165,124.63999938964844],[1742372880000,22.78123,22.7901,22.78123,22.78472,217.83999633789062],[1742372940000,22.78473,22.78668,22.78139,22.78357,229.52000427246094],[1742373000000,22.78345,22.7956,22.78225,22.7956,160.13999938964844],[1742373060000,22.79526,22.79742,22.78396,22.78697,155.1199951171875],[1742373120000,22.78695,22.78696,22.78347,22.78472,99.20999908447266],[1742373180000,22.78472,22.78472,22.77999,22.77999,32.900001525878906],[1742373240000,22.77999,22.78561,22.7792,22.7854,88.98999786376953],[1742373300000,22.7854,22.78902,22.78379,22.7888,156.50999450683594],[1742373360000,22.789,22.79064,22.7872,22.78978,153.1199951171875],[1742373420000,22.78971,22.79792,22.78781,22.79635,150.44000244140625],[1742373480000,22.79636,22.80235,22.79387,22.79907,116.16000366210938],[1742373540000,22.79928,22.79946,22.79539,22.79917,88.05000305175781],[1742373600000,22.7984,22.80135,22.79641,22.79818,124.01000213623047],[1742373660000,22.79764,22.79816,22.79216,22.79535,101.16999816894531],[1742373720000,22.79508,22.80432,22.79485,22.80282,85.25],[1742373780000,22.80282,22.81162,22.80237,22.81053,163.9499969482422],[1742373840000,22.81059,22.81557,22.80841,22.81498,145.5],[1742373900000,22.81498,22.81515,22.81277,22.81367,102.37999725341797],[1742373960000,22.81379,22.81379,22.79989,22.80357,137.42999267578125],[1742374020000,22.80336,22.8044,22.79879,22.79882,230.97999572753906],[1742374080000,22.79879,22.80121,22.79879,22.80095,144.32000732421875],[1742374140000,22.80095,22.80478,22.80031,22.80239,257.0899963378906],[1742374200000,22.80239,22.80256,22.79849,22.80115,168.63999938964844],[1742374260000,22.80125,22.80521,22.79977,22.80509,166.74000549316406],[1742374320000,22.80509,22.80509,22.79566,22.7965,145.00999450683594],[1742374380000,22.79605,22.79629,22.79212,22.79273,193.92999267578125],[1742374440000,22.79233,22.79286,22.78859,22.7894,205.8699951171875],[1742374500000,22.78945,22.79257,22.78728,22.7923,162.47000122070312],[1742374560000,22.79257,22.79528,22.79081,22.79296,59.25],[1742374620000,22.79297,22.79412,22.79196,22.79361,40.439998626708984],[1742374680000,22.79361,22.79695,22.79329,22.79361,131.05999755859375],[1742374740000,22.7936,22.79361,22.78894,22.79049,112.61000061035156],[1742374800000,22.79055,22.79211,22.7882,22.78823,99.52999877929688],[1742374860000,22.78828,22.79502,22.788,22.79389,99.31999969482422],[1742374920000,22.7939,22.79754,22.79359,22.79493,70.33000183105469],[1742374980000,22.79494,22.79494,22.78996,22.79288,130.8300018310547],[1742375040000,22.79287,22.80095,22.79194,22.79698,140.52000427246094],[1742375100000,22.79654,22.80002,22.79635,22.79906,207.22000122070312],[1742375160000,22.79915,22.80044,22.7969,22.80029,89.48999786376953],[1742375220000,22.80031,22.80065,22.79295,22.79494,81.83999633789062],[1742375280000,22.79482,22.79482,22.79023,22.79116,145.3699951171875],[1742375340000,22.79105,22.79208,22.78867,22.78938,63.7599983215332],[1742375400000,22.78934,22.79621,22.78827,22.78976,95.13999938964844],[1742375460000,22.78924,22.78924,22.78218,22.78504,119.80999755859375],[1742375520000,22.78503,22.79052,22.78503,22.78965,149.00999450683594],[1742375580000,22.78934,22.79302,22.78649,22.78703,147.4199981689453],[1742375640000,22.78703,22.79325,22.78618,22.79325,273.3900146484375],[1742375700000,22.79324,22.79532,22.79175,22.79209,200.35000610351562],[1742375760000,22.79214,22.79437,22.79098,22.79412,137.77999877929688],[1742375820000,22.79409,22.79536,22.79174,22.793,148.4499969482422],[1742375880000,22.79301,22.7963,22.79253,22.79377,101.81999969482422],[1742375940000,22.79377,22.79377,22.79148,22.79272,126.16999816894531],[1742376000000,22.79269,22.79269,22.78697,22.78709,71.05000305175781],[1742376060000,22.78787,22.79775,22.78779,22.79624,116.75],[1742376120000,22.79625,22.7965,22.79232,22.79417,137.89999389648438],[1742376180000,22.79416,22.79429,22.7888,22.78934,169.8000030517578],[1742376240000,22.78932,22.79111,22.78799,22.78971,221.3800048828125],[1742376300000,22.78969,22.79149,22.78372,22.79023,205.13999938964844],[1742376360000,22.79023,22.79081,22.78804,22.78812,193.63999938964844],[1742376420000,22.78821,22.78998,22.78773,22.78773,170.52000427246094],[1742376480000,22.78799,22.78811,22.78046,22.78046,62.040000915527344],[1742376540000,22.78047,22.78332,22.77482,22.77529,83.19999694824219],[1742376600000,22.77525,22.77617,22.76446,22.76626,119.22000122070312],[1742376660000,22.76604,22.76604,22.75528,22.75546,122.0999984741211],[1742376720000,22.75596,22.76177,22.75245,22.76119,141.77000427246094],[1742376780000,22.76093,22.76147,22.75362,22.75544,152.08999633789062],[1742376840000,22.75606,22.75945,22.75549,22.75685,62.97999954223633],[1742376900000,22.75658,22.75771,22.75266,22.75394,149.6699981689453],[1742376960000,22.75395,22.75794,22.75228,22.75293,161.67999267578125],[1742377020000,22.7529,22.7529,22.74514,22.7459,163.55999755859375],[1742377080000,22.74591,22.74648,22.74316,22.74342,208.2100067138672],[1742377140000,22.74354,22.74484,22.74307,22.74439,108.19000244140625],[1742377200000,22.74449,22.7448,22.73576,22.73945,150.2899932861328],[1742377260000,22.7395,22.74546,22.73912,22.74231,153.69000244140625],[1742377320000,22.74219,22.74232,22.7403,22.74039,147.27000427246094],[1742377380000,22.74044,22.74065,22.73739,22.7382,193.9499969482422],[1742377440000,22.73846,22.74118,22.72991,22.73018,147.9600067138672],[1742377500000,22.73018,22.73692,22.72824,22.73594,136.22000122070312],[1742377560000,22.73593,22.73614,22.73086,22.73123,116.83999633789062],[1742377620000,22.73096,22.7386,22.72991,22.73367,172.05999755859375],[1742377680000,22.7339,22.73853,22.73386,22.73841,200.39999389648438],[1742377740000,22.7384,22.7404,22.73361,22.74038,148.61000061035156],[1742377800000,22.74033,22.74141,22.73272,22.73296,173.89999389648438],[1742377860000,22.73298,22.73442,22.7297,22.73147,152.60000610351562],[1742377920000,22.73197,22.73289,22.73041,22.73093,83.87000274658203],[1742377980000,22.73119,22.73309,22.72296,22.72569,187.67999267578125],[1742378040000,22.72554,22.72887,22.72316,22.72797,177.1999969482422],[1742378100000,22.72798,22.73177,22.72728,22.7286,175.77999877929688],[1742378160000,22.72862,22.72869,22.72614,22.72712,182.36000061035156],[1742378220000,22.7271,22.73167,22.72651,22.73066,117.5],[1742378280000,22.73062,22.73942,22.72901,22.73296,149.02000427246094],[1742378340000,22.73295,22.73395,22.73064,22.73373,133.47999572753906],[1742378400000,22.73409,22.73949,22.72943,22.73085,187.10000610351562],[1742378460000,22.7306,22.73759,22.72796,22.73586,74.81999969482422],[1742378520000,22.73587,22.73909,22.73225,22.73517,146.0800018310547],[1742378580000,22.73495,22.74013,22.73075,22.74013,141.24000549316406],[1742378640000,22.74014,22.74434,22.73911,22.74078,185.97999572753906],[1742378700000,22.74053,22.74061,22.73283,22.73606,189.5800018310547],[1742378760000,22.73633,22.73982,22.73588,22.73642,99.33999633789062],[1742378820000,22.73616,22.74498,22.73529,22.74274,105.27999877929688],[1742378880000,22.74273,22.74431,22.73793,22.73834,71.44000244140625],[1742378940000,22.73835,22.74958,22.73835,22.74546,62.97999954223633],[1742379000000,22.74572,22.75108,22.74279,22.75056,94.77999877929688],[1742379060000,22.7503,22.75088,22.74436,22.74556,70.4000015258789],[1742379120000,22.7458,22.74717,22.73769,22.73799,164.63999938964844],[1742379180000,22.73805,22.74354,22.7376,22.73838,146.5],[1742379240000,22.73839,22.74334,22.73839,22.73876,178.6999969482422],[1742379300000,22.73878,22.74885,22.73863,22.74884,139.17999267578125],[1742379360000,22.74882,22.75007,22.74151,22.74155,157.47999572753906],[1742379420000,22.74154,22.74346,22.74075,22.74288,151.5800018310547],[1742379480000,22.74314,22.7433,22.73384,22.73409,122.72000122070312],[1742379540000,22.73477,22.73592,22.72657,22.72685,156.66000366210938],[1742379600000,22.72685,22.73019,22.72679,22.72974,155.5800018310547],[1742379660000,22.72958,22.73027,22.72711,22.72796,146.17999267578125],[1742379720000,22.72771,22.72974,22.72681,22.72893,141.02000427246094],[1742379780000,22.72892,22.73078,22.72714,22.7305,178.60000610351562],[1742379840000,22.73038,22.73196,22.72777,22.73078,164.22000122070312],[1742379900000,22.73104,22.73317,22.7284,22.73045,223.27999877929688],[1742379960000,22.73045,22.73825,22.73045,22.73784,181.9199981689453],[1742380020000,22.73785,22.74008,22.7351,22.73514,120.83999633789062],[1742380080000,22.73523,22.74619,22.73463,22.74368,150.0399932861328],[1742380140000,22.74369,22.74527,22.74136,22.74427,129.72000122070312],[1742380200000,22.74429,22.74616,22.73924,22.74027,199.3800048828125],[1742380260000,22.73976,22.74028,22.73736,22.73877,202.10000610351562],[1742380320000,22.73876,22.74246,22.73662,22.74198,181.50999450683594],[1742380380000,22.74146,22.74577,22.74146,22.74552,110.91999816894531],[1742380440000,22.74551,22.74577,22.74284,22.74284,153.6699981689453],[1742380500000,22.74283,22.7434,22.74103,22.74156,75.73999786376953],[1742380560000,22.74182,22.74182,22.73984,22.74,62.040000915527344],[1742380620000,22.74,22.74195,22.73914,22.74035,142.8800048828125],[1742380680000,22.74035,22.74457,22.74009,22.74387,113.33999633789062],[1742380740000,22.74362,22.74607,22.74284,22.74353,149.47000122070312],[1742380800000,22.74327,22.74825,22.74253,22.74361,130.6999969482422],[1742380860000,22.7436,22.7436,22.73968,22.74197,128.77999877929688],[1742380920000,22.74223,22.74223,22.73758,22.73901,173.44000244140625],[1742380980000,22.73895,22.74311,22.73719,22.73758,132.49000549316406],[1742381040000,22.73758,22.73895,22.73237,22.73329,164.97999572753906],[1742381100000,22.73292,22.7335,22.72906,22.7313,179.72000122070312],[1742381160000,22.73105,22.73393,22.73062,22.73366,175.97000122070312],[1742381220000,22.73341,22.73774,22.73185,22.73397,132.08999633789062],[1742381280000,22.73397,22.73731,22.7337,22.73693,95.20999908447266],[1742381340000,22.73692,22.7379,22.73412,22.73778,119.4800033569336],[1742381400000,22.73752,22.73875,22.73677,22.73763,78.0199966430664],[1742381460000,22.73763,22.738,22.73326,22.73684,120.6500015258789],[1742381520000,22.73684,22.73762,22.73189,22.73189,140.77999877929688],[1742381580000,22.7319,22.73466,22.73155,22.73234,170.24000549316406],[1742381640000,22.73232,22.73232,22.72933,22.73029,143.4199981689453],[1742381700000,22.73025,22.7342,22.73012,22.73379,158.83999633789062],[1742381760000,22.7338,22.73429,22.73008,22.73038,167.6199951171875],[1742381820000,22.73056,22.73402,22.73042,22.73232,170.0800018310547],[1742381880000,22.73235,22.73238,22.73013,22.73074,184.75],[1742381940000,22.73024,22.73024,22.72452,22.72452,129.8300018310547],[1742382000000,22.72452,22.72588,22.7228,22.72291,118.88999938964844],[1742382060000,22.72285,22.72292,22.71388,22.71428,135.6199951171875],[1742382120000,22.71402,22.71483,22.71258,22.71258,142.5800018310547],[1742382180000,22.71256,22.71287,22.71153,22.71153,25.190000534057617],[1742382240000,22.71179,22.71213,22.71005,22.71009,91.76000213623047],[1742382300000,22.71009,22.73048,22.70392,22.7212,125.22000122070312],[1742382360000,22.72121,22.72333,22.71616,22.71903,94.19000244140625],[1742382420000,22.71901,22.71905,22.70402,22.70585,110.12999725341797],[1742382480000,22.70378,22.70647,22.70197,22.70321,103.13999938964844],[1742382540000,22.70246,22.70322,22.69902,22.69966,138.72999572753906],[1742382600000,22.69991,22.7017,22.69755,22.69763,135.36000061035156],[1742382660000,22.69761,22.69761,22.69012,22.69172,185.60000610351562],[1742382720000,22.69167,22.69418,22.69144,22.69211,216.6999969482422],[1742382780000,22.69212,22.69238,22.68716,22.69024,179.8699951171875],[1742382840000,22.69001,22.69355,22.68608,22.68819,228.6300048828125],[1742382900000,22.68807,22.69488,22.68693,22.69349,242.0800018310547],[1742382960000,22.69332,22.69481,22.6897,22.69028,199.11000061035156],[1742383020000,22.6902,22.69195,22.68579,22.68579,156.02000427246094],[1742383080000,22.68594,22.6918,22.68275,22.68286,198.86000061035156],[1742383140000,22.6828,22.68912,22.68227,22.68555,239.8300018310547],[1742383200000,22.68606,22.69436,22.68301,22.69349,157.61000061035156],[1742383260000,22.69337,22.70006,22.69266,22.69886,100.93000030517578],[1742383320000,22.69917,22.69937,22.69728,22.6985,61.220001220703125],[1742383380000,22.6971,22.70554,22.69643,22.70173,147.77999877929688],[1742383440000,22.70176,22.70498,22.7011,22.70199,101.62000274658203],[1742383500000,22.70203,22.70335,22.70129,22.70226,156.0399932861328],[1742383560000,22.702,22.70318,22.69378,22.70313,145.86000061035156],[1742383620000,22.70307,22.70847,22.70286,22.70847,235.8000030517578],[1742383680000,22.70829,22.70845,22.70272,22.70299,175.42999267578125],[1742383740000,22.70306,22.70387,22.6997,22.70034,141.9600067138672],[1742383800000,22.70035,22.70054,22.69036,22.69188,123.30000305175781],[1742383860000,22.69184,22.69457,22.69131,22.69227,88.77999877929688],[1742383920000,22.69278,22.6993,22.68841,22.68841,96.04000091552734],[1742383980000,22.68821,22.69282,22.68704,22.69203,133.41000366210938],[1742384040000,22.69201,22.69355,22.69115,22.69328,140.16000366210938],[1742384100000,22.69325,22.69395,22.68533,22.68638,90.23999786376953],[1742384160000,22.68637,22.68663,22.68405,22.68533,71.19999694824219],[1742384220000,22.68534,22.68817,22.68534,22.68729,61.58000183105469],[1742384280000,22.68728,22.68779,22.67964,22.68012,143.44000244140625],[1742384340000,22.67986,22.68093,22.67641,22.67787,53.560001373291016],[1742384400000,22.67783,22.68528,22.6773,22.68386,49.150001525878906],[1742384460000,22.6838,22.68551,22.68244,22.68245,55.959999084472656],[1742384520000,22.68245,22.68296,22.67855,22.67943,85.16000366210938],[1742384580000,22.67969,22.68263,22.67969,22.68263,70.27999877929688],[1742384640000,22.68263,22.68796,22.68188,22.68397,169.1199951171875],[1742384700000,22.68401,22.68729,22.68401,22.68655,91.54000091552734],[1742384760000,22.68644,22.68847,22.68621,22.6865,123.5999984741211],[1742384820000,22.68649,22.69265,22.68649,22.69068,108.0199966430664],[1742384880000,22.69039,22.69094,22.68962,22.68971,159.33999633789062],[1742384940000,22.68979,22.69093,22.68477,22.68543,148.22000122070312],[1742385000000,22.68539,22.68543,22.68185,22.68258,156.75999450683594],[1742385060000,22.68306,22.68759,22.68306,22.68637,152.72999572753906],[1742385120000,22.68639,22.68677,22.68432,22.68471,196.72999572753906],[1742385180000,22.68471,22.68614,22.68429,22.68502,236.41000366210938],[1742385240000,22.68499,22.68779,22.68127,22.68144,211.74000549316406],[1742385300000,22.6814,22.68203,22.67902,22.68143,147.25999450683594],[1742385360000,22.68144,22.70993,22.67783,22.70084,217.74000549316406],[1742385420000,22.70043,22.70043,22.6815,22.68367,236.25],[1742385480000,22.68387,22.68902,22.67836,22.68845,225.36000061035156],[1742385540000,22.68841,22.69158,22.68812,22.68954,180.92999267578125],[1742385600000,22.69006,22.69094,22.6841,22.68455,156.47000122070312],[1742385660000,22.68455,22.68987,22.68418,22.68659,202.38999938964844],[1742385720000,22.68612,22.68696,22.67872,22.67907,135.36000061035156],[1742385780000,22.67881,22.68023,22.67642,22.68022,170.36000061035156],[1742385840000,22.68023,22.68202,22.67899,22.67924,123.33999633789062],[1742385900000,22.67921,22.68482,22.67876,22.68137,167.17999267578125],[1742385960000,22.68134,22.68567,22.68134,22.68558,95.04000091552734],[1742386020000,22.68568,22.69682,22.68499,22.69682,155.91000366210938],[1742386080000,22.69675,22.70217,22.69646,22.69985,52.81999969482422],[1742386140000,22.6998,22.70438,22.69801,22.70094,87.62000274658203],[1742386200000,22.70089,22.70579,22.70089,22.70309,111.12999725341797],[1742386260000,22.70308,22.70308,22.69558,22.69661,131.05999755859375],[1742386320000,22.69687,22.69729,22.69452,22.69535,82.13999938964844],[1742386380000,22.69535,22.69595,22.69215,22.69284,203.63999938964844],[1742386440000,22.69272,22.69572,22.6906,22.6906,75.44000244140625],[1742386500000,22.69068,22.69205,22.68962,22.69043,161.27999877929688],[1742386560000,22.69062,22.6907,22.6882,22.68871,117.13999938964844],[1742386620000,22.68878,22.69401,22.68867,22.69396,63.189998626708984],[1742386680000,22.69417,22.70097,22.69417,22.70071,137.61000061035156],[1742386740000,22.70086,22.70305,22.6986,22.7027,83.94000244140625],[1742386800000,22.70355,22.71282,22.70338,22.71282,151.74000549316406],[1742386860000,22.71282,22.71394,22.71212,22.71277,116.2699966430664],[1742386920000,22.71275,22.71581,22.71003,22.71003,82.30999755859375],[1742386980000,22.71002,22.71102,22.70881,22.70907,97.20999908447266],[1742387040000,22.70906,22.7192,22.70904,22.71706,90.23999786376953],[1742387100000,22.71681,22.71707,22.70916,22.71046,90.5999984741211],[1742387160000,22.71047,22.71047,22.69729,22.69869,226.58999633789062],[1742387220000,22.69839,22.69956,22.69291,22.69329,194.39999389648438],[1742387280000,22.69314,22.69704,22.69264,22.6966,126.33999633789062],[1742387340000,22.69664,22.69828,22.69266,22.69431,135.69000244140625],[1742387400000,22.69456,22.69539,22.68874,22.69145,174.3300018310547],[1742387460000,22.69174,22.69705,22.69174,22.69572,109.06999969482422],[1742387520000,22.69573,22.70201,22.69523,22.69619,126.95999908447266],[1742387580000,22.69604,22.69749,22.69296,22.69528,91.75],[1742387640000,22.69529,22.69787,22.69502,22.69787,92.38999938964844],[1742387700000,22.69688,22.70013,22.69688,22.69965,98.55999755859375],[1742387760000,22.69959,22.70152,22.69828,22.7006,112.4000015258789],[1742387820000,22.70087,22.70435,22.70009,22.70185,154.47999572753906],[1742387880000,22.7016,22.70581,22.70079,22.70511,118.27999877929688],[1742387940000,22.70434,22.70703,22.70329,22.70676,104.97000122070312],[1742388000000,22.70676,22.71952,22.7049,22.71927,126.83999633789062],[1742388060000,22.71875,22.71901,22.71142,22.71324,72.9800033569336],[1742388120000,22.7135,22.71383,22.70677,22.70678,155.69000244140625],[1742388180000,22.70678,22.70678,22.70089,22.70124,164.75999450683594],[1742388240000,22.70171,22.70231,22.69279,22.69968,164.5800018310547],[1742388300000,22.69967,22.70756,22.69469,22.70475,176.63999938964844],[1742388360000,22.70474,22.70655,22.70086,22.70112,107.25],[1742388420000,22.701,22.70139,22.69865,22.69943,164.05999755859375],[1742388480000,22.6989,22.70072,22.69788,22.70021,134.60000610351562],[1742388540000,22.7002,22.70046,22.68951,22.69007,153.17999267578125],[1742388600000,22.69016,22.69508,22.68893,22.69337,173.64999389648438],[1742388660000,22.69337,22.69617,22.69099,22.69255,71.18000030517578],[1742388720000,22.69205,22.69462,22.69205,22.69333,65.80000305175781],[1742388780000,22.69333,22.69457,22.68729,22.68743,86.18000030517578],[1742388840000,22.68743,22.69064,22.68556,22.68771,173.25],[1742388900000,22.68775,22.6894,22.68366,22.68789,139.33999633789062],[1742388960000,22.68819,22.69156,22.68679,22.6871,179.4600067138672],[1742389020000,22.68709,22.68878,22.68367,22.68814,166.38999938964844],[1742389080000,22.68789,22.69551,22.68597,22.6924,106.19000244140625],[1742389140000,22.69112,22.69112,22.68415,22.68492,133.5399932861328],[1742389200000,22.6842,22.69024,22.68345,22.68441,123.68000030517578],[1742389260000,22.68491,22.68896,22.68414,22.68743,177.9499969482422],[1742389320000,22.68761,22.69053,22.68408,22.69005,149.5],[1742389380000,22.68998,22.69745,22.68985,22.69009,128.07000732421875],[1742389440000,22.69009,22.69034,22.67876,22.67876,144.8000030517578],[1742389500000,22.67877,22.6804,22.67689,22.67985,158.42999267578125],[1742389560000,22.67981,22.67981,22.66967,22.67147,201.07000732421875],[1742389620000,22.67148,22.67266,22.66974,22.67102,124.54000091552734],[1742389680000,22.67104,22.67104,22.66522,22.66522,127.91000366210938],[1742389740000,22.66497,22.66659,22.66213,22.66568,185.39999389648438],[1742389800000,22.6656,22.66811,22.66316,22.66811,216.60000610351562],[1742389860000,22.66837,22.67075,22.66469,22.66849,154.7899932861328],[1742389920000,22.66849,22.669,22.66512,22.66512,54.13999938964844],[1742389980000,22.66539,22.66591,22.65991,22.66018,43.790000915527344],[1742390040000,22.66042,22.66301,22.65991,22.66249,38.540000915527344],[1742390100000,22.66226,22.66784,22.66223,22.66681,127.7300033569336],[1742390160000,22.66676,22.67172,22.66333,22.6704,135.5399932861328],[1742390220000,22.67075,22.67302,22.66787,22.67026,134.64999389648438],[1742390280000,22.67061,22.67115,22.66862,22.66945,50.79999923706055],[1742390340000,22.66919,22.67658,22.66919,22.67575,65.79000091552734],[1742390400000,22.67575,22.6762,22.66929,22.67016,154.11000061035156],[1742390460000,22.67088,22.67387,22.66756,22.66936,167.97000122070312],[1742390520000,22.66936,22.67638,22.6688,22.67041,110.37000274658203],[1742390580000,22.67064,22.67319,22.66745,22.6701,156.77000427246094],[1742390640000,22.67061,22.67463,22.66376,22.66377,174.24000549316406],[1742390700000,22.66372,22.67398,22.66372,22.67398,148.16000366210938],[1742390760000,22.67372,22.68705,22.67153,22.68193,247.3300018310547],[1742390820000,22.68247,22.6871,22.67826,22.68377,171.11000061035156],[1742390880000,22.68406,22.68526,22.68299,22.68447,74.29000091552734],[1742390940000,22.68423,22.69222,22.68252,22.6897,135.4499969482422],[1742391000000,22.68969,22.69684,22.68627,22.68779,209.25],[1742391060000,22.68808,22.68894,22.68264,22.68886,163.92999267578125],[1742391120000,22.68883,22.69051,22.68486,22.69021,191.4600067138672],[1742391180000,22.69024,22.69366,22.68835,22.68983,200.8699951171875],[1742391240000,22.68988,22.69595,22.6893,22.69436,185.69000244140625],[1742391300000,22.69449,22.69939,22.69346,22.69557,171.00999450683594],[1742391360000,22.69533,22.69725,22.68998,22.68998,188.88999938964844],[1742391420000,22.69003,22.69158,22.6883,22.69013,143.9199981689453],[1742391480000,22.6901,22.69709,22.68916,22.69618,154.99000549316406],[1742391540000,22.69577,22.69847,22.69279,22.69847,175.72000122070312],[1742391600000,22.69844,22.70089,22.69257,22.69277,167.44000244140625],[1742391660000,22.69281,22.69708,22.68734,22.68824,143.55999755859375],[1742391720000,22.68824,22.68824,22.67998,22.6803,168.3300018310547],[1742391780000,22.68038,22.70838,22.6789,22.70406,177.9600067138672],[1742391840000,22.70422,22.7054,22.69769,22.69808,232.07000732421875],[1742391900000,22.69805,22.70994,22.69797,22.70994,172.4199981689453],[1742391960000,22.71,22.71206,22.70244,22.71002,195.69000244140625],[1742392020000,22.71003,22.71031,22.7074,22.70954,198.0399932861328],[1742392080000,22.71023,22.7159,22.70854,22.71332,210.10000610351562],[1742392140000,22.71337,22.71978,22.71148,22.71785,193.52999877929688],[1742392200000,22.71764,22.72427,22.71764,22.72403,184.00999450683594],[1742392260000,22.72429,22.72476,22.71648,22.71717,146.16000366210938],[1742392320000,22.71717,22.71717,22.71143,22.71143,168.4199981689453],[1742392380000,22.71063,22.71066,22.70381,22.70407,181.33999633789062],[1742392440000,22.70407,22.71227,22.70365,22.71063,203.24000549316406],[1742392500000,22.71068,22.71559,22.70893,22.7146,220.0800018310547],[1742392560000,22.71435,22.7179,22.71373,22.71441,82.25],[1742392620000,22.71422,22.71758,22.70908,22.71165,157.1699981689453],[1742392680000,22.71165,22.7119,22.6978,22.69962,256.739990234375],[1742392740000,22.69963,22.70268,22.69582,22.69959,254.8300018310547],[1742392800000,22.69959,22.69959,22.68724,22.68983,192.89999389648438],[1742392860000,22.68958,22.6931,22.68678,22.6931,181.30999755859375],[1742392920000,22.69314,22.69887,22.69314,22.69874,143.0800018310547],[1742392980000,22.69874,22.69875,22.69627,22.69834,112.4800033569336],[1742393040000,22.69782,22.6986,22.68997,22.69517,113.04000091552734],[1742393100000,22.69543,22.70264,22.69543,22.6962,87.18000030517578],[1742393160000,22.69627,22.70686,22.69564,22.70682,190],[1742393220000,22.70682,22.70744,22.69973,22.70025,209.97999572753906],[1742393280000,22.70035,22.7045,22.70028,22.70229,155.60000610351562],[1742393340000,22.70203,22.7052,22.69807,22.70095,114.23999786376953],[1742393400000,22.70094,22.70584,22.69859,22.69965,188.17999267578125],[1742393460000,22.69867,22.69869,22.69415,22.69423,130.6699981689453],[1742393520000,22.69423,22.70547,22.69345,22.70474,110.08000183105469],[1742393580000,22.70468,22.71265,22.70413,22.71101,138.86000061035156],[1742393640000,22.711,22.7206,22.70849,22.71885,168.36000061035156],[1742393700000,22.71884,22.73014,22.71884,22.73013,148.64999389648438],[1742393760000,22.73017,22.73428,22.72519,22.73331,190.0399932861328],[1742393820000,22.73331,22.74603,22.73331,22.74479,189.6699981689453],[1742393880000,22.74493,22.75402,22.74407,22.75215,225.89999389648438],[1742393940000,22.75293,22.75294,22.73613,22.73688,110.94000244140625],[1742394000000,22.7369,22.73696,22.73079,22.735,145.52999877929688],[1742394060000,22.73539,22.74132,22.7239,22.72748,191.8800048828125],[1742394120000,22.72736,22.73335,22.72684,22.72736,172.22000122070312],[1742394180000,22.72706,22.73266,22.72653,22.72763,157.36000061035156],[1742394240000,22.72727,22.72828,22.71981,22.72006,233.58999633789062],[1742394300000,22.72019,22.72044,22.71034,22.71359,177.47000122070312],[1742394360000,22.71575,22.71633,22.71264,22.71264,138.49000549316406],[1742394420000,22.71264,22.72467,22.71161,22.72206,180.13999938964844],[1742394480000,22.722,22.72532,22.72054,22.72395,166.72000122070312],[1742394540000,22.72376,22.73466,22.72258,22.73339,182.52000427246094],[1742394600000,22.73334,22.73893,22.73276,22.73625,228.67999267578125],[1742394660000,22.73611,22.7375,22.73153,22.73196,171.1199951171875],[1742394720000,22.73144,22.73301,22.73025,22.73165,69.73999786376953],[1742394780000,22.73165,22.73264,22.7302,22.7302,101.5199966430664],[1742394840000,22.73021,22.73227,22.72906,22.73062,79.9800033569336],[1742394900000,22.73057,22.73276,22.72685,22.72888,116.93000030517578],[1742394960000,22.72889,22.72889,22.72194,22.722,160.75999450683594],[1742395020000,22.72193,22.72219,22.71667,22.71668,137.22000122070312],[1742395080000,22.71668,22.71861,22.71231,22.71549,192.30999755859375],[1742395140000,22.71556,22.71786,22.70712,22.70976,163.57000732421875],[1742395200000,22.70987,22.71226,22.70799,22.70882,116.58999633789062],[1742395260000,22.70914,22.70967,22.70522,22.70658,132.2899932861328],[1742395320000,22.70636,22.70934,22.70497,22.70612,160.88999938964844],[1742395380000,22.70586,22.70878,22.70165,22.70826,108.94999694824219],[1742395440000,22.70877,22.71922,22.70877,22.71878,204.30999755859375],[1742395500000,22.71867,22.72285,22.71766,22.72134,148.47999572753906],[1742395560000,22.72122,22.72123,22.71233,22.71395,168.5500030517578],[1742395620000,22.71379,22.71394,22.70876,22.71365,182.60000610351562],[1742395680000,22.71364,22.71694,22.71201,22.71627,239.3000030517578],[1742395740000,22.71621,22.71871,22.71424,22.7175,54.369998931884766],[1742395800000,22.71966,22.71966,22.71455,22.71544,132.77999877929688],[1742395860000,22.71543,22.71594,22.71331,22.71355,180.13999938964844],[1742395920000,22.71346,22.71636,22.71131,22.71131,214.75999450683594],[1742395980000,22.71183,22.71432,22.70701,22.70766,169.75999450683594],[1742396040000,22.70732,22.71502,22.70446,22.71441,271.4100036621094],[1742396100000,22.71441,22.71863,22.7126,22.71794,235.6300048828125],[1742396160000,22.71795,22.71968,22.71307,22.71412,255.86000061035156],[1742396220000,22.71411,22.71905,22.71337,22.71896,287.6700134277344],[1742396280000,22.71906,22.71906,22.71587,22.71675,320.57000732421875],[1742396340000,22.7167,22.71995,22.71471,22.71566,247.3699951171875],[1742396400000,22.71563,22.71841,22.71497,22.71572,233.19000244140625],[1742396460000,22.71584,22.71647,22.70819,22.70885,217.3300018310547],[1742396520000,22.70901,22.70901,22.70154,22.70737,282.2200012207031],[1742396580000,22.7073,22.70919,22.70527,22.70896,150.19000244140625],[1742396640000,22.70922,22.70954,22.70454,22.7062,125.9800033569336],[1742396700000,22.70673,22.70861,22.70438,22.7054,128.22000122070312],[1742396760000,22.7054,22.70545,22.69537,22.69548,152.1999969482422],[1742396820000,22.69539,22.69565,22.69075,22.69151,94.7300033569336],[1742396880000,22.69161,22.69288,22.68871,22.69228,173.91000366210938],[1742396940000,22.69218,22.69283,22.68637,22.68855,160.27000427246094],[1742397000000,22.68831,22.69487,22.68658,22.69486,175.97000122070312],[1742397060000,22.69462,22.69465,22.68826,22.6907,163.69000244140625],[1742397120000,22.69098,22.69834,22.68878,22.69784,130.25999450683594],[1742397180000,22.69782,22.70073,22.6955,22.70054,142.4600067138672],[1742397240000,22.7004,22.71025,22.7004,22.70811,216.6199951171875],[1742397300000,22.70811,22.7101,22.70647,22.7101,64.86000061035156],[1742397360000,22.71015,22.71498,22.70933,22.71491,109.80000305175781],[1742397420000,22.71491,22.72002,22.71375,22.71908,149.75999450683594],[1742397480000,22.72153,22.74236,22.72153,22.74152,233.5],[1742397540000,22.74152,22.74863,22.73686,22.73735,130.47999572753906],[1742397600000,22.73738,22.74052,22.73537,22.73941,155.5800018310547],[1742397660000,22.73935,22.74345,22.73783,22.73882,171.10000610351562],[1742397720000,22.73894,22.74569,22.73858,22.7439,135.36000061035156],[1742397780000,22.74401,22.74871,22.74384,22.74712,161.67999267578125],[1742397840000,22.74693,22.74719,22.7383,22.73928,191.32000732421875],[1742397900000,22.7398,22.7398,22.73171,22.73623,98.5],[1742397960000,22.73576,22.73821,22.72995,22.73371,224.50999450683594],[1742398020000,22.73358,22.74364,22.73347,22.74208,159.89999389648438],[1742398080000,22.74232,22.74806,22.73605,22.74537,202.89999389648438],[1742398140000,22.74536,22.74755,22.7433,22.74551,201.22000122070312],[1742398200000,22.74577,22.75247,22.7426,22.75213,202.4499969482422],[1742398260000,22.75264,22.75305,22.74712,22.74831,160.88999938964844],[1742398320000,22.74807,22.74826,22.74343,22.74451,135.52000427246094],[1742398380000,22.74435,22.7479,22.73946,22.73984,205.89999389648438],[1742398440000,22.73984,22.75663,22.73782,22.75499,189.72000122070312],[1742398500000,22.75522,22.75522,22.74989,22.75036,169.16000366210938],[1742398560000,22.75075,22.75777,22.74895,22.75777,129.3000030517578],[1742398620000,22.75725,22.76642,22.75438,22.76468,139.82000732421875],[1742398680000,22.7647,22.76994,22.7647,22.76886,197.1999969482422],[1742398740000,22.76889,22.79218,22.76757,22.79119,225.44000244140625],[1742398800000,22.79117,22.79588,22.78003,22.7955,227.72999572753906],[1742398860000,22.79538,22.80455,22.78946,22.80455,218.6699981689453],[1742398920000,22.80462,22.80597,22.79174,22.79175,237.42999267578125],[1742398980000,22.79175,22.79201,22.78371,22.78397,132.97999572753906],[1742399040000,22.78388,22.78984,22.78388,22.78415,66.66000366210938],[1742399100000,22.78414,22.79066,22.77941,22.78897,178.6999969482422],[1742399160000,22.78871,22.7901,22.78259,22.78418,210.3000030517578],[1742399220000,22.78418,22.78749,22.78178,22.78749,165],[1742399280000,22.78744,22.78744,22.78044,22.78366,242.44000244140625],[1742399340000,22.7858,22.7939,22.78559,22.79331,210.30999755859375],[1742399400000,22.79329,22.79405,22.78842,22.79405,150.47000122070312],[1742399460000,22.79406,22.79794,22.7938,22.79647,91.43000030517578],[1742399520000,22.79639,22.80543,22.79599,22.80395,146.77999877929688],[1742399580000,22.80421,22.80518,22.78797,22.78985,178.77999877929688],[1742399640000,22.78983,22.79542,22.78868,22.79338,143.55999755859375],[1742399700000,22.79338,22.7961,22.79193,22.79205,112.0999984741211],[1742399760000,22.79207,22.79207,22.78601,22.78601,172.3300018310547],[1742399820000,22.78608,22.78738,22.78355,22.78501,111.12999725341797],[1742399880000,22.78502,22.79926,22.78501,22.79668,172.8000030517578],[1742399940000,22.7968,22.7968,22.79425,22.79553,205.86000061035156],[1742400000000,22.79631,22.7989,22.79332,22.79519,130.1699981689453],[1742400060000,22.79545,22.79693,22.79062,22.79159,88.66000366210938],[1742400120000,22.79185,22.79686,22.79057,22.79668,144.08999633789062],[1742400180000,22.79667,22.80141,22.79629,22.80075,106.37999725341797],[1742400240000,22.80079,22.80535,22.79991,22.80417,150.3800048828125],[1742400300000,22.80419,22.8069,22.80333,22.80348,172.47999572753906],[1742400360000,22.8035,22.80847,22.80248,22.80686,194.42999267578125],[1742400420000,22.80686,22.81027,22.80407,22.80839,161.86000061035156],[1742400480000,22.8084,22.81129,22.80683,22.80924,122.16999816894531],[1742400540000,22.80951,22.81244,22.80814,22.81055,114.69999694824219],[1742400600000,22.81118,22.8265,22.81055,22.82546,215.80999755859375],[1742400660000,22.82546,22.82668,22.81714,22.81915,189.61000061035156],[1742400720000,22.81915,22.81915,22.8145,22.81839,183.72999572753906],[1742400780000,22.81788,22.81976,22.81788,22.81943,164.6999969482422],[1742400840000,22.81946,22.82464,22.81406,22.82437,209.3699951171875],[1742400900000,22.8252,22.83423,22.82318,22.83266,213.9499969482422],[1742400960000,22.83267,22.83434,22.82596,22.83069,253.1699981689453],[1742401020000,22.8307,22.83299,22.82794,22.82794,197.11000061035156],[1742401080000,22.82794,22.82794,22.82292,22.82292,91.4800033569336],[1742401140000,22.82232,22.82551,22.82232,22.82499,138.07000732421875],[1742401200000,22.8255,22.8283,22.82498,22.82498,109.88999938964844],[1742401260000,22.82499,22.82876,22.82476,22.82874,80.56999969482422],[1742401320000,22.82875,22.82875,22.81773,22.81774,80.27999877929688],[1742401380000,22.81773,22.82106,22.81613,22.81691,108.56999969482422],[1742401440000,22.8169,22.81742,22.80572,22.80572,227.9600067138672],[1742401500000,22.80573,22.80735,22.79851,22.79881,224.22000122070312],[1742401560000,22.79922,22.79973,22.79505,22.79633,204.5],[1742401620000,22.79651,22.79949,22.79548,22.7985,214.97000122070312],[1742401680000,22.79804,22.80232,22.79747,22.80001,220.6699981689453],[1742401740000,22.79975,22.80132,22.7929,22.79373,144.6199951171875],[1742401800000,22.79374,22.79533,22.78845,22.78963,156.77000427246094],[1742401860000,22.78975,22.79393,22.78827,22.78832,223.69000244140625],[1742401920000,22.78781,22.79266,22.78215,22.78449,216.60000610351562],[1742401980000,22.78451,22.79816,22.78448,22.78819,189.1300048828125],[1742402040000,22.78785,22.78785,22.78116,22.7843,199.25],[1742402100000,22.78429,22.79546,22.78429,22.79167,231.58999633789062],[1742402160000,22.79167,22.79769,22.79167,22.79535,122.77999877929688],[1742402220000,22.79487,22.79561,22.79305,22.79509,167.91000366210938],[1742402280000,22.79509,22.79753,22.7948,22.79753,22.65999984741211],[1742402340000,22.79726,22.7983,22.79381,22.79443,133.97000122070312],[1742402400000,22.79445,22.79616,22.7879,22.7879,162.16000366210938],[1742402460000,22.78773,22.78841,22.78266,22.78407,158.89999389648438],[1742402520000,22.7841,22.78563,22.78196,22.78302,122.68000030517578],[1742402580000,22.78299,22.78444,22.78093,22.78117,94.75],[1742402640000,22.78108,22.78405,22.7769,22.78294,132.9499969482422],[1742402700000,22.78292,22.78776,22.78231,22.78396,167.32000732421875],[1742402760000,22.78394,22.78761,22.78299,22.78474,97.30000305175781],[1742402820000,22.78493,22.78521,22.78353,22.78389,191.9499969482422],[1742402880000,22.78386,22.78517,22.78083,22.78298,168.6699981689453],[1742402940000,22.78292,22.78606,22.78292,22.78372,162.92999267578125],[1742403000000,22.78371,22.79076,22.78322,22.78862,227],[1742403060000,22.78868,22.78868,22.78012,22.78012,147.0800018310547],[1742403120000,22.78048,22.78125,22.77735,22.77784,181.22000122070312],[1742403180000,22.77788,22.7803,22.77764,22.7785,159.1699981689453],[1742403240000,22.77877,22.78046,22.77742,22.77742,130.66000366210938],[1742403300000,22.77741,22.77789,22.77448,22.77456,153.47999572753906],[1742403360000,22.77453,22.77492,22.7697,22.77224,178.42999267578125],[1742403420000,22.77276,22.7783,22.76892,22.77732,217.47999572753906],[1742403480000,22.77886,22.78158,22.77754,22.781,182.36000061035156],[1742403540000,22.78102,22.78382,22.77972,22.78298,211.47000122070312],[1742403600000,22.78302,22.78302,22.77908,22.77944,163.9499969482422],[1742403660000,22.7799,22.78446,22.77933,22.7828,203.6199951171875],[1742403720000,22.78278,22.78402,22.78187,22.78402,167.27999877929688],[1742403780000,22.78402,22.78404,22.77948,22.78171,63.75],[1742403840000,22.7816,22.7839,22.77146,22.7721,93.54000091552734],[1742403900000,22.77245,22.77302,22.76999,22.77211,133.42999267578125],[1742403960000,22.77214,22.7773,22.77214,22.77533,148.39999389648438],[1742404020000,22.77531,22.78021,22.77486,22.77611,188.02999877929688],[1742404080000,22.77618,22.7843,22.77618,22.7832,171.97999572753906],[1742404140000,22.78324,22.79192,22.78324,22.78767,150.07000732421875],[1742404200000,22.78767,22.78824,22.78135,22.78161,178.30999755859375],[1742404260000,22.7816,22.78522,22.78087,22.78478,198.11000061035156],[1742404320000,22.78486,22.78687,22.78373,22.78611,173.89999389648438],[1742404380000,22.78612,22.78805,22.78444,22.78797,154.75999450683594],[1742404440000,22.78794,22.78916,22.78257,22.78273,165.69000244140625],[1742404500000,22.78272,22.7829,22.77945,22.77964,194.77000427246094],[1742404560000,22.77966,22.77991,22.77519,22.77522,259.5199890136719],[1742404620000,22.77519,22.78176,22.77353,22.77355,202.91000366210938],[1742404680000,22.77353,22.77928,22.7719,22.7789,183.33999633789062],[1742404740000,22.77869,22.77889,22.77526,22.77603,154.1300048828125],[1742404800000,22.77724,22.78095,22.77708,22.77894,155.4199981689453],[1742404860000,22.77893,22.78118,22.77833,22.77925,157.8800048828125],[1742404920000,22.77975,22.78058,22.77822,22.77998,157.58999633789062],[1742404980000,22.78001,22.78969,22.77933,22.78964,212.8800048828125],[1742405040000,22.78959,22.79206,22.7835,22.78368,71],[1742405100000,22.78351,22.78434,22.78101,22.78151,176.83999633789062],[1742405160000,22.78147,22.7866,22.78142,22.78312,183.47999572753906],[1742405220000,22.78312,22.78312,22.78132,22.78139,107.58999633789062],[1742405280000,22.78138,22.78359,22.78055,22.78134,89.48999786376953],[1742405340000,22.78134,22.78824,22.78077,22.7855,174.77000427246094],[1742405400000,22.78549,22.7857,22.78223,22.78461,121.52999877929688],[1742405460000,22.78487,22.78602,22.78201,22.78335,99.83999633789062],[1742405520000,22.78339,22.78441,22.77597,22.77635,185.41000366210938],[1742405580000,22.7763,22.78164,22.77495,22.78142,164.32000732421875],[1742405640000,22.78142,22.78162,22.77662,22.7774,197.74000549316406],[1742405700000,22.77801,22.7786,22.77653,22.77732,112.33000183105469],[1742405760000,22.7773,22.77768,22.77209,22.77221,91.31999969482422],[1742405820000,22.77222,22.77412,22.7709,22.77412,119.27999877929688],[1742405880000,22.77413,22.77799,22.77413,22.77657,126.19999694824219],[1742405940000,22.77659,22.7855,22.77653,22.78335,60.52000045776367],[1742406000000,22.78323,22.78363,22.78082,22.78164,114.86000061035156],[1742406060000,22.78188,22.78211,22.77613,22.77637,137.22000122070312],[1742406120000,22.77588,22.78436,22.77588,22.78351,153.83999633789062],[1742406180000,22.78354,22.7856,22.78354,22.78484,140.05999755859375],[1742406240000,22.7848,22.78763,22.78361,22.7874,148.52000427246094],[1742406300000,22.78739,22.78956,22.7833,22.78662,180.89999389648438],[1742406360000,22.78631,22.79422,22.78547,22.79356,230.30999755859375],[1742406420000,22.79356,22.79489,22.79178,22.79178,160.57000732421875],[1742406480000,22.79179,22.79222,22.78835,22.78835,147.66000366210938],[1742406540000,22.78837,22.78839,22.78471,22.78566,138.3800048828125],[1742406600000,22.78565,22.78964,22.78406,22.78653,184.16000366210938],[1742406660000,22.78648,22.7884,22.78446,22.78464,204.1199951171875],[1742406720000,22.78471,22.79161,22.78371,22.78807,168.44000244140625],[1742406780000,22.7878,22.78911,22.78619,22.78633,140.3000030517578],[1742406840000,22.7865,22.78664,22.7807,22.78337,276.0199890136719],[1742406900000,22.78311,22.78659,22.78212,22.7861,212.83999633789062],[1742406960000,22.78589,22.78776,22.78468,22.78745,118.19999694824219],[1742407020000,22.78744,22.78753,22.78625,22.78693,151.33999633789062],[1742407080000,22.78773,22.79127,22.7864,22.79125,186.22000122070312],[1742407140000,22.79123,22.79246,22.77696,22.77995,217.9199981689453],[1742407200000,22.77994,22.78593,22.75913,22.76228,287.7099914550781],[1742407260000,22.76232,22.76925,22.74672,22.75421,252.8300018310547],[1742407320000,22.7542,22.7768,22.75179,22.77428,214.82000732421875],[1742407380000,22.77429,22.7803,22.77161,22.77929,187.72999572753906],[1742407440000,22.77933,22.78347,22.77687,22.78106,211.77999877929688],[1742407500000,22.78122,22.79374,22.77989,22.78546,250.72000122070312],[1742407560000,22.78494,22.79033,22.78165,22.78688,237.83999633789062],[1742407620000,22.7869,22.79226,22.78186,22.79013,225.8000030517578],[1742407680000,22.78939,22.80065,22.7804,22.80053,236.39999389648438],[1742407740000,22.80027,22.80363,22.79037,22.7923,261.1199951171875],[1742407800000,22.79189,22.79435,22.78703,22.79013,258.9599914550781],[1742407860000,22.79015,22.79874,22.78855,22.79783,263.6099853515625],[1742407920000,22.79676,22.8011,22.79235,22.7972,245.11000061035156],[1742407980000,22.79746,22.80898,22.79491,22.80348,250.4199981689453],[1742408040000,22.80341,22.80961,22.7996,22.80038,247.35000610351562],[1742408100000,22.80051,22.80051,22.79155,22.79436,260.82000732421875],[1742408160000,22.79442,22.7963,22.7937,22.79431,241.6699981689453],[1742408220000,22.79373,22.80095,22.79303,22.80093,245.47000122070312],[1742408280000,22.80088,22.8044,22.79897,22.80243,225.14999389648438],[1742408340000,22.80223,22.8074,22.79683,22.80192,243.86000061035156],[1742408400000,22.80118,22.8019,22.79518,22.79953,216.39999389648438],[1742408460000,22.7995,22.80546,22.7985,22.80242,188.19000244140625],[1742408520000,22.80221,22.81219,22.80137,22.81219,191.25999450683594],[1742408580000,22.8132,22.81962,22.8132,22.81925,226.3000030517578],[1742408640000,22.81929,22.82764,22.81929,22.82727,208.6999969482422],[1742408700000,22.82727,22.83148,22.82653,22.82709,222.44000244140625],[1742408760000,22.82659,22.83032,22.81992,22.82089,234.82000732421875],[1742408820000,22.82075,22.82725,22.81005,22.81258,256.0400085449219],[1742408880000,22.81263,22.81318,22.80447,22.80657,250.27000427246094],[1742408940000,22.80688,22.809,22.80311,22.80311,195.9499969482422],[1742409000000,22.80199,22.80588,22.79923,22.80529,239.8800048828125],[1742409060000,22.80487,22.80521,22.79993,22.802,234.82000732421875],[1742409120000,22.80228,22.80495,22.80001,22.80292,254.67999267578125],[1742409180000,22.80273,22.81279,22.80273,22.81279,257.3599853515625],[1742409240000,22.81244,22.82118,22.81223,22.82113,254.92999267578125],[1742409300000,22.82099,22.82657,22.81974,22.82657,192.8000030517578],[1742409360000,22.82705,22.83436,22.82619,22.83423,220.32000732421875],[1742409420000,22.83423,22.83427,22.8265,22.82699,237.5800018310547],[1742409480000,22.82673,22.83187,22.82596,22.82946,241.97999572753906],[1742409540000,22.82959,22.83494,22.82577,22.83459,229.0800018310547],[1742409600000,22.83455,22.841,22.83399,22.83911,242.0500030517578],[1742409660000,22.83891,22.84006,22.83158,22.83807,237.41000366210938],[1742409720000,22.83919,22.84192,22.80909,22.81144,244.39999389648438],[1742409780000,22.81143,22.81351,22.80225,22.81037,263.20001220703125],[1742409840000,22.80985,22.81643,22.80573,22.81522,249.80999755859375],[1742409900000,22.81519,22.82374,22.81165,22.81586,255.11000061035156],[1742409960000,22.81508,22.8184,22.80251,22.80337,245.4199981689453],[1742410020000,22.80338,22.81507,22.80318,22.8101,212.82000732421875],[1742410080000,22.81008,22.81014,22.79725,22.7997,234.55999755859375],[1742410140000,22.79997,22.80732,22.79997,22.80595,209.44000244140625],[1742410200000,22.80543,22.80792,22.79473,22.79574,226.24000549316406],[1742410260000,22.79583,22.80091,22.79353,22.79556,202.82000732421875],[1742410320000,22.79396,22.80015,22.7916,22.79493,196.5800018310547],[1742410380000,22.79472,22.79951,22.79156,22.79924,210.5800018310547],[1742410440000,22.7992,22.80046,22.79093,22.79287,206.08999633789062],[1742410500000,22.79286,22.79286,22.78292,22.78642,184.4499969482422],[1742410560000,22.78647,22.79821,22.78647,22.79757,197.77999877929688],[1742410620000,22.79745,22.80182,22.79577,22.80097,198.22000122070312],[1742410680000,22.80057,22.80571,22.79579,22.80052,183.6999969482422],[1742410740000,22.80026,22.8045,22.79601,22.79916,206.1300048828125],[1742410800000,22.80129,22.80133,22.78666,22.78666,239.8800048828125],[1742410860000,22.78639,22.7864,22.77861,22.77934,187.02000427246094],[1742410920000,22.77935,22.79187,22.77876,22.78953,199.5399932861328],[1742410980000,22.78973,22.79458,22.78817,22.7904,156.3300018310547],[1742411040000,22.79041,22.79435,22.78811,22.79213,161.3000030517578],[1742411100000,22.7921,22.79308,22.7857,22.78696,205.6999969482422],[1742411160000,22.78697,22.79143,22.78626,22.78899,218.27000427246094],[1742411220000,22.78896,22.79608,22.78889,22.79417,198.32000732421875],[1742411280000,22.7942,22.79544,22.78297,22.78662,259.7300109863281],[1742411340000,22.78666,22.79231,22.78464,22.78975,207.85000610351562],[1742411400000,22.79054,22.79117,22.78359,22.78538,222.27999877929688],[1742411460000,22.7854,22.7893,22.77674,22.78723,239.41000366210938],[1742411520000,22.78698,22.79622,22.78618,22.79391,190.47999572753906],[1742411580000,22.7939,22.79707,22.78821,22.79267,215.88999938964844],[1742411640000,22.79272,22.79301,22.78374,22.78397,212.6199951171875],[1742411700000,22.7839,22.79385,22.78371,22.79376,202.91000366210938],[1742411760000,22.79362,22.79362,22.78712,22.78795,216.80999755859375],[1742411820000,22.78836,22.79406,22.78612,22.7929,242.2899932861328],[1742411880000,22.79273,22.80095,22.79142,22.79958,233.3300018310547],[1742411940000,22.79949,22.79971,22.79294,22.79713,174.22000122070312],[1742412000000,22.79716,22.80652,22.79703,22.80591,218.25999450683594],[1742412060000,22.80597,22.80795,22.80217,22.80536,210.9199981689453],[1742412120000,22.80531,22.80921,22.80415,22.80816,205.00999450683594],[1742412180000,22.8082,22.80953,22.79776,22.79779,213.27000427246094],[1742412240000,22.79781,22.80311,22.79585,22.79801,234.3699951171875],[1742412300000,22.79776,22.80103,22.79577,22.79919,215.0399932861328],[1742412360000,22.79942,22.80134,22.79769,22.80036,217.22999572753906],[1742412420000,22.80054,22.80752,22.80032,22.80257,209.08999633789062],[1742412480000,22.80238,22.8086,22.80039,22.80834,244.39999389648438],[1742412540000,22.8082,22.81158,22.80792,22.81121,226.9199981689453],[1742412600000,22.81107,22.81223,22.80904,22.81045,197.1300048828125],[1742412660000,22.81037,22.81166,22.80731,22.80933,138.22000122070312],[1742412720000,22.81033,22.81189,22.80991,22.81102,81.66000366210938],[1742412780000,22.81118,22.81523,22.80888,22.81391,197.5500030517578],[1742412840000,22.81454,22.81807,22.81389,22.81557,217.07000732421875],[1742412900000,22.81564,22.81696,22.81358,22.81657,217.5],[1742412960000,22.81647,22.81671,22.81014,22.81338,228.50999450683594],[1742413020000,22.81333,22.81333,22.79841,22.80379,410.5199890136719],[1742413080000,22.80381,22.80405,22.8003,22.80043,292.57000732421875],[1742413140000,22.80017,22.81374,22.79936,22.81044,423.3399963378906],[1742413200000,22.81045,22.81242,22.80806,22.80832,353.04998779296875],[1742413260000,22.80812,22.81026,22.80338,22.80869,293.3399963378906],[1742413320000,22.80817,22.8123,22.80602,22.81012,274.7799987792969],[1742413380000,22.81009,22.81023,22.80745,22.80956,246.85000610351562],[1742413440000,22.80956,22.80992,22.80418,22.80805,334.17999267578125],[1742413500000,22.80765,22.81612,22.80716,22.81544,226.6999969482422],[1742413560000,22.81544,22.83421,22.81497,22.83298,196.5800018310547],[1742413620000,22.83298,22.83484,22.83071,22.8338,218.7899932861328],[1742413680000,22.83374,22.83692,22.83251,22.83261,174.25999450683594],[1742413740000,22.83253,22.83794,22.83252,22.8378,218.6999969482422],[1742413800000,22.83798,22.84339,22.83707,22.8388,207.72000122070312],[1742413860000,22.83879,22.83896,22.83122,22.83274,230.30999755859375],[1742413920000,22.83272,22.833,22.82753,22.8294,219.07000732421875],[1742413980000,22.82941,22.82941,22.82511,22.8255,196.66000366210938],[1742414040000,22.82549,22.82604,22.82335,22.82469,145.2899932861328],[1742414100000,22.82467,22.82663,22.82065,22.82452,241.07000732421875],[1742414160000,22.8245,22.83,22.8245,22.82873,118.2300033569336],[1742414220000,22.8287,22.8349,22.8287,22.83481,223.72999572753906],[1742414280000,22.83487,22.83922,22.83414,22.83768,198.5399932861328],[1742414340000,22.83818,22.83924,22.83412,22.83568,221.2100067138672],[1742414400000,22.83597,22.83747,22.83216,22.83711,137.3800048828125],[1742414460000,22.83697,22.84266,22.83685,22.84213,170.25999450683594],[1742414520000,22.84212,22.84494,22.83807,22.84305,168.36000061035156],[1742414580000,22.84266,22.84549,22.84059,22.84539,155.52999877929688],[1742414640000,22.84616,22.84885,22.84543,22.84843,95.62999725341797],[1742414700000,22.85006,22.86477,22.84983,22.86477,84.5999984741211],[1742414760000,22.86478,22.86736,22.862,22.86359,148.47999572753906],[1742414820000,22.86358,22.86667,22.86085,22.86492,155.05999755859375],[1742414880000,22.86493,22.86605,22.85747,22.85819,147.55999755859375],[1742414940000,22.85793,22.86072,22.85792,22.85959,238.9499969482422],[1742415000000,22.85938,22.86082,22.85901,22.85989,290.1099853515625],[1742415060000,22.86051,22.86423,22.85988,22.86414,344.19000244140625],[1742415120000,22.86414,22.86751,22.861,22.86695,365.2300109863281],[1742415180000,22.86694,22.86939,22.86658,22.86888,248.14999389648438],[1742415240000,22.86881,22.87089,22.86705,22.87084,111.61000061035156],[1742415300000,22.87092,22.87397,22.87083,22.87397,65.80000305175781],[1742415360000,22.87398,22.87612,22.87364,22.87589,60.15999984741211],[1742415420000,22.87615,22.87817,22.87478,22.8766,111.38999938964844],[1742415480000,22.87665,22.87696,22.87392,22.87459,91.2699966430664],[1742415540000,22.87458,22.87458,22.8716,22.87397,51.70000076293945],[1742415600000,22.87289,22.87289,22.86812,22.86923,100.58000183105469],[1742415660000,22.86926,22.86993,22.86895,22.8693,123.13999938964844],[1742415720000,22.86933,22.87649,22.86913,22.87495,104.61000061035156],[1742415780000,22.87467,22.87467,22.87113,22.87175,108.3499984741211],[1742415840000,22.87178,22.87221,22.87139,22.87165,142.6300048828125],[1742415900000,22.87218,22.87428,22.86926,22.86954,119.4800033569336],[1742415960000,22.86952,22.87443,22.86951,22.87436,112.27999877929688],[1742416020000,22.87448,22.87452,22.86942,22.86942,88.31999969482422],[1742416080000,22.86947,22.86951,22.86835,22.86948,89.30000305175781],[1742416140000,22.8695,22.87112,22.86835,22.86846,86.4800033569336],[1742416200000,22.86857,22.86877,22.86743,22.86769,54.52000045776367],[1742416260000,22.8677,22.86818,22.86598,22.86598,45.119998931884766],[1742416320000,22.86596,22.86597,22.86385,22.86419,43.47999954223633],[1742416380000,22.86419,22.86962,22.86388,22.86936,41.880001068115234],[1742416440000,22.86936,22.87011,22.86666,22.86666,18.600000381469727],[1742416500000,22.86667,22.86715,22.86282,22.86711,104.2300033569336],[1742416560000,22.86652,22.86775,22.86611,22.86754,52.7599983215332],[1742416620000,22.86752,22.86774,22.86458,22.86553,61.099998474121094],[1742416680000,22.86558,22.86761,22.86515,22.8672,40.41999816894531],[1742416740000,22.8672,22.86819,22.86611,22.86819,23.030000686645508],[1742416800000,22.86819,22.87057,22.86798,22.8697,47.939998626708984],[1742416860000,22.86952,22.87177,22.86933,22.86939,37.130001068115234],[1742416920000,22.86887,22.86918,22.85564,22.8576,74.7300033569336],[1742416980000,22.8576,22.85966,22.85694,22.85913,89.30000305175781],[1742417040000,22.86075,22.86102,22.85546,22.85849,99.41999816894531],[1742417100000,22.85802,22.86141,22.85603,22.86141,37.130001068115234],[1742417160000,22.86162,22.8623,22.85816,22.86145,39.47999954223633],[1742417220000,22.86147,22.86279,22.86145,22.86278,9.399999618530273],[1742417280000,22.86252,22.86252,22.86075,22.86075,12.220000267028809],[1742417340000,22.86131,22.86212,22.85926,22.86186,31.020000457763672],[1742417400000,22.86205,22.86234,22.86115,22.86183,58.279998779296875],[1742417460000,22.86182,22.86502,22.86119,22.86137,24.489999771118164],[1742417520000,22.86118,22.86268,22.86067,22.86268,15.039999961853027],[1742417580000,22.86267,22.86428,22.86267,22.86285,25.850000381469727],[1742417640000,22.86185,22.86185,22.85367,22.85489,54.52000045776367],[1742417700000,22.85457,22.86988,22.85299,22.86761,59.13999938964844],[1742417760000,22.86748,22.86914,22.86194,22.86412,42.08000183105469],[1742417820000,22.86334,22.87554,22.86334,22.86847,65.33000183105469],[1742417880000,22.86951,22.88369,22.85788,22.85867,150.16000366210938],[1742417940000,22.86083,22.86089,22.83524,22.83524,140.16000366210938],[1742418240000,22.82136,22.82151,22.79918,22.81994,11.5600004196167],[1742418300000,22.82119,22.82892,22.81821,22.82892,22.559999465942383],[1742418360000,22.82891,22.82892,22.82693,22.8289,47.939998626708984],[1742418420000,22.8289,22.82891,22.8159,22.82285,41.36000061035156],[1742418480000,22.82284,22.83129,22.82284,22.83125,21.6200008392334],[1742418540000,22.83129,22.83176,22.83022,22.83174,32.900001525878906],[1742418600000,22.83201,22.83201,22.83142,22.83199,7.699999809265137],[1742418660000,22.84978,22.85093,22.84977,22.85089,23.100000381469727],[1742418720000,22.84863,22.84868,22.84858,22.84862,15.979999542236328],[1742418780000,22.84972,22.84978,22.8497,22.84978,3.759999990463257],[1742418840000,22.84874,22.8549,22.84872,22.85466,28.420000076293945],[1742418900000,22.85466,22.85488,22.85021,22.85405,36.7599983215332],[1742418960000,22.85407,22.85407,22.83739,22.83739,34.58000183105469],[1742419020000,22.83738,22.85009,22.83022,22.83022,55.68000030517578],[1742419080000,22.83019,22.85209,22.82719,22.85192,41.41999816894531],[1742419140000,22.85191,22.85326,22.85182,22.85303,15.979999542236328],[1742419860000,22.82515,22.82515,22.82452,22.82452,1.399999976158142],[1742420040000,22.82383,22.82428,22.82383,22.82428,3.759999990463257],[1742420100000,22.79818,22.82769,22.79714,22.80301,12.220000267028809],[1742420160000,22.803,22.80378,22.801,22.80377,21.6200008392334],[1742420220000,22.80377,22.80377,22.79634,22.79635,7.519999980926514],[1742420400000,22.81833,22.81833,22.80507,22.80507,26.31999969482422],[1742420460000,22.80056,22.80166,22.80056,22.80124,11.279999732971191],[1742420520000,22.80145,22.80176,22.80145,22.80176,2.819999933242798],[1742420700000,22.83131,22.83132,22.81441,22.81441,22.559999465942383],[1742420760000,22.81442,22.82948,22.81442,22.82947,32],[1742420820000,22.82947,22.83992,22.81232,22.82613,92.06999969482422],[1742420880000,22.81696,22.81722,22.81022,22.81023,43.029998779296875],[1742420940000,22.81022,22.81101,22.81022,22.81101,16.549999237060547],[1742421600000,22.85183,22.85588,22.84852,22.85142,54.599998474121094],[1742421660000,22.85115,22.85115,22.84926,22.84953,12.949999809265137],[1742421720000,22.84954,22.85052,22.84733,22.84759,9.449999809265137],[1742421780000,22.8478,22.84966,22.84757,22.84966,11.899999618530273],[1742421840000,22.8492,22.85186,22.84867,22.85047,29.489999771118164],[1742421900000,22.84811,22.84941,22.84502,22.84528,96.83000183105469],[1742421960000,22.84528,22.84789,22.84416,22.84442,28.670000076293945],[1742422020000,22.84442,22.84548,22.84442,22.84546,21.6200008392334],[1742422080000,22.84546,22.84625,22.84521,22.84615,27.329999923706055],[1742422140000,22.84616,22.84905,22.84615,22.84905,42.45000076293945],[1742422200000,22.84904,22.84905,22.84833,22.84885,16.510000228881836],[1742422260000,22.84885,22.85403,22.84852,22.85402,36.72999954223633],[1742422320000,22.85402,22.85402,22.8515,22.85151,54.540000915527344],[1742422380000,22.85178,22.85437,22.85178,22.85255,48.880001068115234],[1742422440000,22.85256,22.85269,22.8515,22.85151,19.739999771118164],[1742422500000,22.8515,22.85569,22.8515,22.85569,57.34000015258789],[1742422560000,22.85569,22.85569,22.85472,22.85568,27.260000228881836],[1742422620000,22.85541,22.85672,22.85541,22.85568,28.200000762939453],[1742422680000,22.85621,22.85621,22.85385,22.85464,33.84000015258789],[1742422740000,22.85464,22.85569,22.85412,22.85463,23.5],[1742422800000,22.85463,22.85881,22.85463,22.85854,20.68000030517578],[1742422860000,22.85854,22.85854,22.85435,22.85481,20.68000030517578],[1742422920000,22.85447,22.85481,22.85376,22.85376,10.34000015258789],[1742422980000,22.85375,22.85542,22.8537,22.85382,16.920000076293945],[1742423040000,22.85376,22.85396,22.8532,22.8532,33.84000015258789],[1742423100000,22.85294,22.85673,22.85293,22.85621,33.84000015258789],[1742423160000,22.8562,22.85824,22.8562,22.85824,23.5],[1742423220000,22.85824,22.85904,22.85766,22.85876,23.5],[1742423280000,22.85927,22.86032,22.85901,22.85901,12.220000267028809],[1742423340000,22.85927,22.86166,22.85876,22.86127,43.2400016784668],[1742423400000,22.86131,22.86211,22.85976,22.86083,32.720001220703125],[1742423460000,22.86068,22.86353,22.86042,22.86123,77.12000274658203],[1742423520000,22.86119,22.86136,22.86038,22.86046,67.94999694824219],[1742423580000,22.86046,22.86046,22.85955,22.85955,18.670000076293945],[1742423640000,22.85955,22.85997,22.85955,22.85996,10.760000228881836],[1742423700000,22.86023,22.86091,22.85958,22.85958,16.920000076293945],[1742423760000,22.85931,22.86254,22.85642,22.85698,15.039999961853027],[1742423820000,22.85724,22.85752,22.85568,22.85752,20.760000228881836],[1742423880000,22.85805,22.86063,22.85802,22.86063,10.34000015258789],[1742423940000,22.86037,22.86142,22.86037,22.8609,3.759999990463257],[1742424000000,22.86012,22.86012,22.85906,22.85929,12.6899995803833],[1742424060000,22.85956,22.85956,22.85798,22.85851,9.399999618530273],[1742424120000,22.85877,22.85904,22.85721,22.85772,22.1299991607666],[1742424180000,22.85824,22.85851,22.85616,22.85617,16.520000457763672],[1742424240000,22.85695,22.85695,22.85537,22.85588,20.530000686645508],[1742424300000,22.85562,22.85806,22.85464,22.85541,33.41999816894531],[1742424360000,22.8554,22.85603,22.85463,22.85463,29.690000534057617],[1742424420000,22.85464,22.85464,22.85411,22.85438,28.260000228881836],[1742424480000,22.85437,22.85437,22.85437,22.85437,0.9399999976158142],[1742424540000,22.85359,22.85515,22.85333,22.85515,7.519999980926514],[1742424600000,22.8549,22.8549,22.84871,22.84924,47.83000183105469],[1742424660000,22.84923,22.85117,22.8488,22.85065,59.0099983215332],[1742424720000,22.85065,22.85381,22.85064,22.85362,38.689998626708984],[1742424780000,22.85411,22.85573,22.85374,22.85546,37.84000015258789],[1742424840000,22.85549,22.85691,22.85512,22.85689,31.110000610351562],[1742424900000,22.8563,22.85884,22.85625,22.85877,28.3799991607666],[1742424960000,22.85904,22.85914,22.85767,22.85767,41.36000061035156],[1742425020000,22.85765,22.85775,22.85452,22.85688,48.029998779296875],[1742425080000,22.85688,22.85772,22.85625,22.85772,32.900001525878906],[1742425140000,22.85772,22.86298,22.85698,22.86169,62.70000076293945],[1742425200000,22.86172,22.86172,22.85948,22.85987,49.349998474121094],[1742425260000,22.85977,22.85987,22.85674,22.85762,62.040000915527344],[1742425320000,22.85763,22.85966,22.85707,22.85938,44.18000030517578],[1742425380000,22.85935,22.85935,22.85638,22.85661,57.34000015258789],[1742425440000,22.85701,22.85728,22.85521,22.85556,49.099998474121094],[1742425500000,22.85581,22.85581,22.85503,22.85566,24.440000534057617],[1742425560000,22.85553,22.85649,22.85478,22.85598,45.119998931884766],[1742425620000,22.85597,22.85608,22.85551,22.85585,34.779998779296875],[1742425680000,22.85583,22.85773,22.85583,22.85721,15.979999542236328],[1742425740000,22.85747,22.85773,22.85719,22.85773,25.3799991607666],[1742425800000,22.85799,22.85799,22.84949,22.84952,47],[1742425860000,22.84951,22.85048,22.84877,22.85048,37.130001068115234],[1742425920000,22.85049,22.85151,22.85049,22.85127,21.6200008392334],[1742425980000,22.85118,22.85405,22.85118,22.85369,20.770000457763672],[1742426040000,22.8537,22.85448,22.85304,22.85381,24.440000534057617],[1742426100000,22.85383,22.85437,22.8514,22.8519,25.739999771118164],[1742426160000,22.85242,22.85285,22.84952,22.8518,42.77000045776367],[1742426220000,22.8518,22.8525,22.85141,22.85206,34.310001373291016],[1742426280000,22.85232,22.85562,22.85039,22.85065,35.40999984741211],[1742426340000,22.85091,22.85117,22.85064,22.85065,19.739999771118164],[1742426400000,22.85116,22.85276,22.85039,22.85143,26.719999313354492],[1742426460000,22.85144,22.85249,22.85019,22.85147,55.459999084472656],[1742426520000,22.85156,22.853,22.85091,22.85205,47.939998626708984],[1742426580000,22.85201,22.85214,22.85009,22.85062,27.260000228881836],[1742426640000,22.85037,22.85071,22.85037,22.85045,11.279999732971191],[1742426700000,22.8507,22.85163,22.84965,22.84993,28.200000762939453],[1742426760000,22.8501,22.85062,22.84992,22.84995,15.979999542236328],[1742426820000,22.84995,22.8508,22.84995,22.85027,10.34000015258789],[1742426880000,22.85056,22.8511,22.85005,22.85082,21.6200008392334],[1742426940000,22.85073,22.85082,22.84981,22.85045,33.84000015258789],[1742427000000,22.85044,22.85185,22.85044,22.85185,18.799999237060547],[1742427060000,22.85161,22.85413,22.85075,22.85413,42.29999923706055],[1742427120000,22.85406,22.85422,22.85286,22.8539,26.790000915527344],[1742427180000,22.85417,22.85807,22.85417,22.85807,49.88999938964844],[1742427240000,22.85807,22.85807,22.85524,22.85552,19.739999771118164],[1742427300000,22.85554,22.85998,22.85554,22.85988,42.869998931884766],[1742427360000,22.85985,22.86215,22.85981,22.8611,34.779998779296875],[1742427420000,22.86058,22.86058,22.85847,22.85902,50.7599983215332],[1742427480000,22.85896,22.85902,22.85809,22.85809,24.530000686645508],[1742427540000,22.85785,22.85785,22.85531,22.85638,64.23999786376953],[1742427600000,22.85639,22.85731,22.85579,22.85731,48.880001068115234],[1742427660000,22.85679,22.85755,22.85665,22.85755,28.200000762939453],[1742427720000,22.85757,22.86265,22.85757,22.86264,59.41999816894531],[1742427780000,22.86264,22.8632,22.8625,22.86274,33.4900016784668],[1742427840000,22.86274,22.86289,22.86242,22.86264,26.790000915527344],[1742427900000,22.86265,22.86281,22.86187,22.86207,34.869998931884766],[1742427960000,22.86202,22.86202,22.85918,22.86058,89.44999694824219],[1742428020000,22.86083,22.86171,22.86012,22.86149,47],[1742428080000,22.86123,22.86223,22.86089,22.86214,65.80000305175781],[1742428140000,22.86217,22.86294,22.86143,22.86197,29.139999389648438],[1742428200000,22.86169,22.8625,22.86045,22.86104,53.58000183105469],[1742428260000,22.86101,22.86212,22.85861,22.85934,57.810001373291016],[1742428320000,22.85908,22.85985,22.85423,22.85423,21.6200008392334],[1742428380000,22.85427,22.85549,22.85418,22.85549,32.04999923706055],[1742428440000,22.8552,22.85546,22.85338,22.85339,17.860000610351562],[1742428500000,22.85338,22.8535,22.85329,22.85337,22.559999465942383],[1742428560000,22.85335,22.85605,22.85311,22.85553,22.559999465942383],[1742428620000,22.85556,22.85593,22.85294,22.85312,51.56999969482422],[1742428680000,22.85298,22.85649,22.85056,22.85623,41.15999984741211],[1742428740000,22.85597,22.85597,22.85318,22.85499,28.399999618530273]]