[[1742342400000,20.6595,20.66343,20.65685,20.65803,45.150001525878906],[1742342460000,20.65756,20.65827,20.65487,20.65487,17.5],[1742342520000,20.65488,20.65638,20.65487,20.65637,16.799999237060547],[1742342580000,20.65567,20.65815,20.6552,20.65733,20.299999237060547],[1742342640000,20.65733,20.65733,20.65541,20.65565,11.199999809265137],[1742342700000,20.65565,20.65707,20.65542,20.65706,16.100000381469727],[1742342760000,20.65753,20.65753,20.65564,20.65612,18.899999618530273],[1742342820000,20.65612,20.65668,20.65587,20.65668,17.5],[1742342880000,20.65668,20.66348,20.65594,20.66323,26.600000381469727],[1742342940000,20.66324,20.66325,20.6622,20.66246,20.299999237060547],[1742343000000,20.66275,20.6646,20.66245,20.66436,18.899999618530273],[1742343060000,20.66435,20.66461,20.6632,20.66414,19.600000381469727],[1742343120000,20.66414,20.66507,20.66337,20.66451,26.600000381469727],[1742343180000,20.6645,20.66451,20.66311,20.66368,17.5],[1742343240000,20.66367,20.66389,20.66214,20.66339,18.90999984741211],[1742343300000,20.66339,20.66521,20.66202,20.66432,41.29999923706055],[1742343360000,20.66432,20.66574,20.66432,20.66475,14.699999809265137],[1742343420000,20.66476,20.66654,20.66428,20.66544,27.299999237060547],[1742343480000,20.6652,20.67608,20.66314,20.67177,49],[1742343540000,20.67183,20.67246,20.67171,20.67199,58.79999923706055],[1742343600000,20.67151,20.673,20.6705,20.67059,78.4000015258789],[1742343660000,20.67069,20.67258,20.67026,20.67068,86.80000305175781],[1742343720000,20.67069,20.67084,20.66878,20.67007,34.29999923706055],[1742343780000,20.67008,20.67112,20.66996,20.67055,27.299999237060547],[1742343840000,20.67033,20.67305,20.67033,20.67305,9.800000190734863],[1742343900000,20.67295,20.67302,20.67239,20.67271,17.5],[1742343960000,20.67271,20.67294,20.67117,20.67117,30.100000381469727],[1742344020000,20.67117,20.67146,20.669,20.66901,49.70000076293945],[1742344080000,20.66947,20.67037,20.66923,20.66991,35.70000076293945],[1742344140000,20.66991,20.66991,20.66872,20.66958,40.599998474121094],[1742344200000,20.66958,20.66993,20.6692,20.66942,35.70000076293945],[1742344260000,20.66941,20.66979,20.66851,20.66954,35.70000076293945],[1742344320000,20.66954,20.66979,20.66673,20.66673,42],[1742344380000,20.6665,20.67137,20.66577,20.66803,38.15999984741211],[1742344440000,20.66802,20.66969,20.668,20.66969,16.469999313354492],[1742344500000,20.66922,20.66973,20.66365,20.66389,26.600000381469727],[1742344560000,20.66388,20.66404,20.66204,20.66204,23.100000381469727],[1742344620000,20.66205,20.66229,20.66157,20.66161,23.100000381469727],[1742344680000,20.66159,20.6616,20.66067,20.66128,18.899999618530273],[1742344740000,20.66128,20.66183,20.66032,20.66112,30.100000381469727],[1742344800000,20.66113,20.66113,20.66006,20.66054,14],[1742344860000,20.66054,20.66176,20.65913,20.66176,25.200000762939453],[1742344920000,20.662,20.662,20.66071,20.66088,8.399999618530273],[1742344980000,20.66041,20.6619,20.66031,20.6604,17.5],[1742345040000,20.66088,20.66101,20.65888,20.65894,21.010000228881836],[1742345100000,20.65964,20.6617,20.65812,20.65889,32.970001220703125],[1742345160000,20.65888,20.6621,20.65888,20.66037,27.34000015258789],[1742345220000,20.66039,20.66248,20.65962,20.66149,31.68000030517578],[1742345280000,20.6615,20.66209,20.66035,20.66183,30.18000030517578],[1742345340000,20.66184,20.66205,20.65685,20.65686,34.29999923706055],[1742345400000,20.6571,20.65818,20.65644,20.65719,29.43000030517578],[1742345460000,20.65756,20.6587,20.65584,20.6567,33.63999938964844],[1742345520000,20.6567,20.65756,20.65521,20.65632,72.86000061035156],[1742345580000,20.65556,20.65926,20.65556,20.65925,72.12999725341797],[1742345640000,20.65925,20.65973,20.65679,20.6579,81.93000030517578],[1742345700000,20.65765,20.65789,20.65096,20.65287,93.18000030517578],[1742345760000,20.65287,20.65476,20.65217,20.65337,63.79999923706055],[1742345820000,20.65373,20.65671,20.65373,20.6565,30.100000381469727],[1742345880000,20.65675,20.65675,20.65507,20.65577,20.309999465942383],[1742345940000,20.65607,20.65707,20.65352,20.65707,39.95000076293945],[1742346000000,20.65684,20.65895,20.65605,20.6563,17.809999465942383],[1742346060000,20.65661,20.65905,20.65657,20.65704,27.3799991607666],[1742346120000,20.65704,20.65766,20.65538,20.65642,24.270000457763672],[1742346180000,20.65643,20.65788,20.65507,20.65652,47.720001220703125],[1742346240000,20.65652,20.65733,20.65479,20.6553,35.130001068115234],[1742346300000,20.65509,20.65713,20.6543,20.65504,55.38999938964844],[1742346360000,20.6548,20.6572,20.6538,20.65683,54.66999816894531],[1742346420000,20.65683,20.65729,20.65296,20.65462,63.18000030517578],[1742346480000,20.65487,20.65564,20.65379,20.65497,57.52000045776367],[1742346540000,20.65498,20.65635,20.65193,20.65431,51.93000030517578],[1742346600000,20.65478,20.65615,20.6541,20.65548,44.16999816894531],[1742346660000,20.65573,20.65754,20.65487,20.65718,32.33000183105469],[1742346720000,20.65718,20.66028,20.65677,20.65766,46.2599983215332],[1742346780000,20.65787,20.66812,20.65743,20.66657,44.099998474121094],[1742346840000,20.6667,20.66928,20.66665,20.66752,44.79999923706055],[1742346900000,20.66785,20.67063,20.66687,20.67063,63.70000076293945],[1742346960000,20.67117,20.67392,20.6705,20.67364,72.80000305175781],[1742347020000,20.67365,20.67365,20.66545,20.66621,87.55999755859375],[1742347080000,20.6656,20.66794,20.66535,20.66726,100.80999755859375],[1742347140000,20.66721,20.6704,20.66644,20.66973,90.41999816894531],[1742347200000,20.66997,20.6712,20.66872,20.66975,51.869998931884766],[1742347260000,20.66947,20.67205,20.66841,20.66942,33.630001068115234],[1742347320000,20.66921,20.66993,20.6669,20.66914,47.75],[1742347380000,20.66866,20.67023,20.66825,20.66957,49.939998626708984],[1742347440000,20.66898,20.66997,20.66637,20.6686,32.22999954223633],[1742347500000,20.66883,20.66957,20.66648,20.66753,41.33000183105469],[1742347560000,20.66752,20.66787,20.66639,20.66727,27.34000015258789],[1742347620000,20.66751,20.66848,20.66587,20.66738,35.04999923706055],[1742347680000,20.66762,20.6686,20.66677,20.66762,43.529998779296875],[1742347740000,20.66786,20.66835,20.66645,20.66667,33.63999938964844],[1742347800000,20.66884,20.67001,20.66771,20.66882,52.56999969482422],[1742347860000,20.66923,20.67221,20.6684,20.66998,51.220001220703125],[1742347920000,20.66943,20.67005,20.66768,20.67,45.619998931884766],[1742347980000,20.66864,20.66864,20.66082,20.66266,66.6500015258789],[1742348040000,20.66265,20.66409,20.66113,20.66208,37.150001525878906],[1742348100000,20.6608,20.66413,20.65949,20.66184,26.610000610351562],[1742348160000,20.66207,20.66436,20.65988,20.66165,44.900001525878906],[1742348220000,20.66162,20.66576,20.66052,20.66465,52.560001373291016],[1742348280000,20.66471,20.66569,20.6622,20.6622,68.12000274658203],[1742348340000,20.66255,20.66647,20.66255,20.66526,41.349998474121094],[1742348400000,20.66549,20.66636,20.66414,20.66498,56.04999923706055],[1742348460000,20.6652,20.6657,20.66313,20.6646,53.400001525878906],[1742348520000,20.66435,20.6649,20.6607,20.66119,44.220001220703125],[1742348580000,20.66082,20.66276,20.65926,20.66016,51.220001220703125],[1742348640000,20.66015,20.66145,20.65781,20.66054,46.970001220703125],[1742348700000,20.66072,20.66414,20.66036,20.66064,57.65999984741211],[1742348760000,20.66087,20.66087,20.65802,20.65858,26.639999389648438],[1742348820000,20.65882,20.66277,20.65799,20.66167,19.6299991607666],[1742348880000,20.66153,20.66664,20.66153,20.66627,37.81999969482422],[1742348940000,20.66581,20.66949,20.66532,20.66949,47.900001525878906],[1742349000000,20.66835,20.66968,20.66803,20.66891,25.239999771118164],[1742349060000,20.66825,20.66828,20.66684,20.66826,64.5999984741211],[1742349120000,20.66775,20.66868,20.66614,20.66807,41.439998626708984],[1742349180000,20.66783,20.66982,20.66717,20.66982,42.7599983215332],[1742349240000,20.66959,20.67042,20.66865,20.66954,22.43000030517578],[1742349300000,20.67002,20.67148,20.66684,20.6685,70.9000015258789],[1742349360000,20.66816,20.67015,20.66725,20.67014,52.56999969482422],[1742349420000,20.66967,20.67009,20.66701,20.66844,47.70000076293945],[1742349480000,20.66844,20.66988,20.66703,20.6685,56.810001373291016],[1742349540000,20.6685,20.67028,20.66795,20.66977,65.87000274658203],[1742349600000,20.67024,20.67053,20.66807,20.6702,49.70000076293945],[1742349660000,20.67016,20.67047,20.66741,20.66825,64.48999786376953],[1742349720000,20.66697,20.67033,20.66697,20.66967,58.880001068115234],[1742349780000,20.66979,20.67082,20.6687,20.6698,43.5],[1742349840000,20.66988,20.67125,20.66866,20.66909,36.4900016784668],[1742349900000,20.6695,20.67097,20.66873,20.66946,32.290000915527344],[1742349960000,20.66969,20.66979,20.667,20.66834,22.489999771118164],[1742350020000,20.66786,20.66922,20.66615,20.66688,21.040000915527344],[1742350080000,20.66639,20.66933,20.66347,20.66792,46.38999938964844],[1742350140000,20.66795,20.66795,20.6648,20.66679,42.779998779296875],[1742350200000,20.66587,20.66715,20.66443,20.66573,28.75],[1742350260000,20.66592,20.66643,20.66308,20.66532,23.100000381469727],[1742350320000,20.66437,20.66799,20.66407,20.66663,42.130001068115234],[1742350380000,20.66687,20.66794,20.66496,20.66734,36.470001220703125],[1742350440000,20.66757,20.66873,20.6663,20.6679,44.83000183105469],[1742350500000,20.66744,20.66926,20.66656,20.66803,40.65999984741211],[1742350560000,20.66827,20.66973,20.66696,20.66797,48.380001068115234],[1742350620000,20.66833,20.66997,20.66777,20.66981,40.65999984741211],[1742350680000,20.66948,20.66965,20.66709,20.66831,12.600000381469727],[1742350740000,20.66859,20.67079,20.66706,20.66706,30.8799991607666],[1742350800000,20.66723,20.66876,20.66581,20.66683,36.5],[1742350860000,20.66708,20.66791,20.66322,20.66544,54.83000183105469],[1742350920000,20.66591,20.66591,20.66458,20.66494,11.899999618530273],[1742350980000,20.66501,20.67035,20.66478,20.66881,22.399999618530273],[1742351040000,20.66856,20.66881,20.6677,20.66857,24.649999618530273],[1742351100000,20.66857,20.66928,20.66183,20.66285,145.85000610351562],[1742351160000,20.66285,20.6647,20.6619,20.66351,56.880001068115234],[1742351220000,20.66527,20.66527,20.66215,20.66215,50.66999816894531],[1742351280000,20.66434,20.66521,20.66261,20.66439,49.90999984741211],[1742351340000,20.66419,20.66637,20.66408,20.66432,27.440000534057617],[1742351400000,20.66478,20.66918,20.66382,20.66555,83.52999877929688],[1742351460000,20.66554,20.66784,20.66195,20.66243,35],[1742351520000,20.66217,20.66432,20.66111,20.6615,60.439998626708984],[1742351580000,20.6615,20.66161,20.65839,20.65968,58.97999954223633],[1742351640000,20.65984,20.66095,20.65884,20.66095,67.41000366210938],[1742351700000,20.66131,20.66324,20.66112,20.66189,45.560001373291016],[1742351760000,20.6614,20.66163,20.65832,20.66028,39.25],[1742351820000,20.65984,20.66062,20.65816,20.65867,46.52000045776367],[1742351880000,20.65866,20.65879,20.65685,20.65696,14.989999771118164],[1742351940000,20.6578,20.65784,20.65564,20.65726,18.809999465942383],[1742352000000,20.65773,20.65861,20.65566,20.65749,38.47999954223633],[1742352060000,20.65726,20.65948,20.65528,20.65722,42.2599983215332],[1742352120000,20.65723,20.65891,20.65487,20.65728,54],[1742352180000,20.65726,20.65796,20.65538,20.65649,39.2599983215332],[1742352240000,20.65696,20.65747,20.65535,20.65581,29.440000534057617],[1742352300000,20.65534,20.65751,20.65345,20.65513,80.7300033569336],[1742352360000,20.65467,20.65714,20.65425,20.65676,57.540000915527344],[1742352420000,20.65677,20.65873,20.65637,20.65752,42.81999969482422],[1742352480000,20.65751,20.65751,20.65374,20.65563,35.04999923706055],[1742352540000,20.65613,20.65662,20.65441,20.65459,28.059999465942383],[1742352600000,20.65483,20.65758,20.65425,20.65661,28.110000610351562],[1742352660000,20.65628,20.65794,20.65486,20.65675,47],[1742352720000,20.65676,20.6573,20.65476,20.65487,30.200000762939453],[1742352780000,20.65443,20.65559,20.65295,20.65427,23.25],[1742352840000,20.65354,20.65405,20.65295,20.65343,8.5600004196167],[1742352900000,20.6543,20.65632,20.65415,20.65526,33.65999984741211],[1742352960000,20.65569,20.65593,20.65339,20.65524,18.969999313354492],[1742353020000,20.65572,20.65738,20.65572,20.65622,19.850000381469727],[1742353080000,20.65669,20.65953,20.65669,20.65874,28.770000457763672],[1742353140000,20.65828,20.65986,20.65827,20.65962,38.630001068115234],[1742353200000,20.65931,20.65932,20.65626,20.65847,26.600000381469727],[1742353260000,20.65775,20.65903,20.65637,20.65902,17.059999465942383],[1742353320000,20.65779,20.6594,20.6566,20.65886,23.15999984741211],[1742353380000,20.66017,20.66061,20.65888,20.65932,23.1299991607666],[1742353440000,20.65956,20.65956,20.65739,20.65916,9.470000267028809],[1742353500000,20.65891,20.65891,20.65623,20.65821,21.010000228881836],[1742353560000,20.65844,20.65997,20.65662,20.657,16.260000228881836],[1742353620000,20.65746,20.66024,20.65733,20.65905,22.43000030517578],[1742353680000,20.65963,20.65963,20.65843,20.65904,9.850000381469727],[1742353740000,20.65905,20.66074,20.6579,20.65874,10.5],[1742353800000,20.65898,20.65941,20.65863,20.65912,8.40999984741211],[1742353860000,20.65889,20.66062,20.65676,20.65864,27.350000381469727],[1742353920000,20.65865,20.65971,20.65559,20.65667,17.530000686645508],[1742353980000,20.65618,20.65645,20.6542,20.65494,26.670000076293945],[1742354040000,20.65494,20.65609,20.65446,20.65587,14.710000038146973],[1742354100000,20.65693,20.65788,20.65614,20.65733,25.25],[1742354160000,20.65705,20.66286,20.65705,20.66079,52.54999923706055],[1742354220000,20.66069,20.66135,20.65871,20.6604,47.689998626708984],[1742354280000,20.65922,20.66058,20.65834,20.65913,39.22999954223633],[1742354340000,20.65913,20.66076,20.65713,20.65807,32.93000030517578],[1742354400000,20.65816,20.6608,20.65816,20.65905,27.329999923706055],[1742354460000,20.65881,20.66197,20.65787,20.66034,71.52999877929688],[1742354520000,20.66021,20.66082,20.65938,20.65963,23.1299991607666],[1742354580000,20.6601,20.66056,20.65817,20.65872,31.520000457763672],[1742354640000,20.65848,20.65971,20.65693,20.65894,35.81999969482422],[1742354700000,20.65892,20.662,20.65892,20.66055,28.719999313354492],[1742354760000,20.66055,20.66426,20.6603,20.66246,56.709999084472656],[1742354820000,20.66246,20.66493,20.66188,20.66272,35.70000076293945],[1742354880000,20.66272,20.66793,20.66232,20.66728,78.43000030517578],[1742354940000,20.66705,20.66835,20.66613,20.66704,63.029998779296875],[1742355000000,20.66676,20.66803,20.66674,20.66769,31.760000228881836],[1742355060000,20.66769,20.66957,20.66682,20.66825,36.709999084472656],[1742355120000,20.66824,20.67097,20.66798,20.67087,90.37999725341797],[1742355180000,20.6711,20.67242,20.66932,20.67089,54.47999954223633],[1742355240000,20.67006,20.67216,20.66994,20.67146,46.349998474121094],[1742355300000,20.67143,20.67226,20.66961,20.67184,67.41000366210938],[1742355360000,20.67088,20.67157,20.6676,20.66808,37.099998474121094],[1742355420000,20.66834,20.6707,20.66834,20.67001,22.40999984741211],[1742355480000,20.66998,20.67374,20.66998,20.67142,81.95999908447266],[1742355540000,20.67168,20.67515,20.67168,20.67458,92.54000091552734],[1742355600000,20.67405,20.67566,20.67203,20.67341,86.62000274658203],[1742355660000,20.67398,20.67673,20.67222,20.67672,84.87999725341797],[1742355720000,20.67671,20.67671,20.67461,20.67535,91.0199966430664],[1742355780000,20.67558,20.67568,20.67342,20.675,36.439998626708984],[1742355840000,20.67429,20.67578,20.67304,20.67526,12.600000381469727],[1742355900000,20.67573,20.67662,20.67394,20.67581,40.66999816894531],[1742355960000,20.67582,20.67582,20.67276,20.67353,107.11000061035156],[1742356020000,20.67354,20.67562,20.6725,20.67442,93.86000061035156],[1742356080000,20.67441,20.6758,20.67401,20.67544,62.61000061035156],[1742356140000,20.67483,20.6771,20.67469,20.67674,47.880001068115234],[1742356200000,20.67673,20.67712,20.67599,20.67666,67.22000122070312],[1742356260000,20.67643,20.67863,20.67643,20.67664,23.1299991607666],[1742356320000,20.67713,20.67904,20.67656,20.67808,17.5],[1742356380000,20.67832,20.67859,20.67656,20.67858,19.610000610351562],[1742356440000,20.67799,20.67801,20.67633,20.67739,51.189998626708984],[1742356500000,20.67738,20.67772,20.67644,20.67733,29.440000534057617],[1742356560000,20.67732,20.67733,20.67467,20.67644,49.70000076293945],[1742356620000,20.67666,20.67966,20.67583,20.67944,41.31999969482422],[1742356680000,20.67966,20.68023,20.6776,20.67835,38.5],[1742356740000,20.67718,20.67852,20.67628,20.67852,18.899999618530273],[1742356800000,20.67852,20.68003,20.67775,20.67847,30.110000610351562],[1742356860000,20.67754,20.67897,20.67662,20.6773,28.790000915527344],[1742356920000,20.67708,20.67731,20.67684,20.67685,4.900000095367432],[1742356980000,20.67662,20.67708,20.67572,20.67598,9.819999694824219],[1742357040000,20.67675,20.67781,20.67675,20.67722,21.030000686645508],[1742357100000,20.67721,20.67879,20.6765,20.67677,35.04999923706055],[1742357160000,20.6762,20.67774,20.6762,20.67638,11.899999618530273],[1742357220000,20.67615,20.6771,20.67503,20.67604,14.869999885559082],[1742357280000,20.6768,20.67858,20.67607,20.67703,28.700000762939453],[1742357340000,20.67703,20.67769,20.67625,20.67721,11.920000076293945],[1742357400000,20.67672,20.67901,20.67672,20.67797,31.5],[1742357460000,20.67797,20.67821,20.67774,20.67799,12.680000305175781],[1742357520000,20.678,20.67957,20.67545,20.67705,35.75],[1742357580000,20.67728,20.67744,20.67547,20.67547,18.200000762939453],[1742357640000,20.67547,20.67647,20.6743,20.67614,20.31999969482422],[1742357700000,20.67637,20.67702,20.67474,20.67573,26.709999084472656],[1742357760000,20.6762,20.6762,20.67533,20.67593,11.899999618530273],[1742357820000,20.67641,20.67641,20.67525,20.67618,14.020000457763672],[1742357880000,20.67571,20.67671,20.67498,20.67653,15.4399995803833],[1742357940000,20.67632,20.67632,20.67445,20.67517,14.699999809265137],[1742358000000,20.67494,20.67667,20.67494,20.67641,17.56999969482422],[1742358060000,20.67642,20.67642,20.67516,20.67566,18.309999465942383],[1742358120000,20.67565,20.67666,20.675,20.67619,24.59000015258789],[1742358180000,20.67955,20.67982,20.67783,20.67783,18.770000457763672],[1742358240000,20.67761,20.67773,20.67607,20.67701,15.399999618530273],[1742358300000,20.67701,20.67726,20.67652,20.67653,6.300000190734863],[1742358360000,20.67676,20.67754,20.67676,20.67725,10.8100004196167],[1742358420000,20.67701,20.67745,20.6763,20.67745,12.600000381469727],[1742358480000,20.67654,20.68059,20.67545,20.68024,16.799999237060547],[1742358540000,20.68072,20.68395,20.68072,20.68275,16.799999237060547],[1742358600000,20.683,20.68418,20.68228,20.68294,23.799999237060547],[1742358660000,20.68253,20.68347,20.68115,20.68335,21.739999771118164],[1742358720000,20.68288,20.68476,20.68166,20.68364,39.91999816894531],[1742358780000,20.6834,20.6855,20.68339,20.68475,28.010000228881836],[1742358840000,20.68447,20.68536,20.68292,20.68492,51.18000030517578],[1742358900000,20.68448,20.68484,20.68203,20.68296,30.1200008392334],[1742358960000,20.68332,20.68373,20.68192,20.68228,27.329999923706055],[1742359020000,20.68124,20.68401,20.68124,20.68327,42.119998931884766],[1742359080000,20.68375,20.68389,20.68304,20.68389,4.909999847412109],[1742359140000,20.68364,20.68405,20.68273,20.6835,26.399999618530273],[1742359200000,20.68326,20.6944,20.68326,20.69314,27.450000762939453],[1742359260000,20.69266,20.69384,20.6917,20.69267,18.829999923706055],[1742359320000,20.6927,20.6937,20.69182,20.69306,13.720000267028809],[1742359380000,20.6942,20.6968,20.69313,20.69424,37.91999816894531],[1742359440000,20.69398,20.69435,20.69263,20.69391,56],[1742359500000,20.69408,20.69519,20.6931,20.69364,48.29999923706055],[1742359560000,20.69395,20.6951,20.6919,20.69373,43.650001525878906],[1742359620000,20.69372,20.6949,20.69153,20.69267,91.76000213623047],[1742359680000,20.6929,20.69323,20.68975,20.68976,52.41999816894531],[1742359740000,20.68938,20.69153,20.68819,20.69063,30.110000610351562],[1742359800000,20.68988,20.69101,20.68791,20.68852,26.600000381469727],[1742359860000,20.68904,20.69142,20.68753,20.68899,32.93000030517578],[1742359920000,20.6892,20.69049,20.68821,20.68987,22.65999984741211],[1742359980000,20.68993,20.69084,20.68884,20.68939,54.630001068115234],[1742360040000,20.68939,20.69058,20.68909,20.69058,37.83000183105469],[1742360100000,20.69039,20.69186,20.68926,20.69183,33.619998931884766],[1742360160000,20.69188,20.69206,20.68965,20.69097,37.83000183105469],[1742360220000,20.69074,20.69169,20.68993,20.69028,30.110000610351562],[1742360280000,20.69076,20.69186,20.68836,20.68862,43.47999954223633],[1742360340000,20.68957,20.68957,20.68764,20.68951,40.63999938964844],[1742360400000,20.6897,20.69183,20.68747,20.6898,102.19999694824219],[1742360460000,20.68985,20.69207,20.68594,20.68632,68.5999984741211],[1742360520000,20.68657,20.68757,20.68529,20.68654,46.20000076293945],[1742360580000,20.68655,20.68655,20.67998,20.68138,42],[1742360640000,20.68114,20.68208,20.67911,20.68002,48.29999923706055],[1742360700000,20.68038,20.68361,20.68038,20.6816,28.700000762939453],[1742360760000,20.68136,20.68463,20.68105,20.68377,35],[1742360820000,20.68377,20.68431,20.68164,20.68165,42.70000076293945],[1742360880000,20.68165,20.6827,20.68069,20.68196,26.600000381469727],[1742360940000,20.68224,20.68247,20.68117,20.68155,26.09000015258789],[1742361000000,20.68089,20.68188,20.68046,20.68118,30.799999237060547],[1742361060000,20.68118,20.68225,20.66836,20.67058,102.19999694824219],[1742361120000,20.67058,20.67316,20.67007,20.67259,63.70000076293945],[1742361180000,20.67282,20.6734,20.67227,20.67321,43.400001525878906],[1742361240000,20.67298,20.67567,20.67243,20.67484,28],[1742361300000,20.67484,20.67484,20.67274,20.67431,33.599998474121094],[1742361360000,20.67431,20.67441,20.67209,20.67402,35],[1742361420000,20.67425,20.67479,20.67368,20.6741,21.700000762939453],[1742361480000,20.67434,20.67567,20.67358,20.67507,21],[1742361540000,20.67593,20.68172,20.67488,20.68148,37.79999923706055],[1742361600000,20.68148,20.68238,20.68085,20.68118,21.700000762939453],[1742361660000,20.6815,20.68198,20.681,20.681,24.5],[1742361720000,20.68122,20.68198,20.67968,20.68119,25.899999618530273],[1742361780000,20.68118,20.68159,20.67782,20.68099,45.56999969482422],[1742361840000,20.6805,20.6805,20.67689,20.67978,85.4000015258789],[1742361900000,20.68058,20.68058,20.67553,20.6773,42.70000076293945],[1742361960000,20.67651,20.67651,20.67474,20.67542,27.299999237060547],[1742362020000,20.67565,20.67581,20.6734,20.67393,38.5],[1742362080000,20.67477,20.67477,20.67281,20.67341,77.02999877929688],[1742362140000,20.67342,20.67515,20.67264,20.67482,32.20000076293945],[1742362200000,20.67458,20.67469,20.67282,20.6731,20.299999237060547],[1742362260000,20.67283,20.67981,20.67193,20.67871,32.900001525878906],[1742362320000,20.67862,20.67886,20.67533,20.67533,43.400001525878906],[1742362380000,20.67533,20.67769,20.6742,20.67526,36.400001525878906],[1742362440000,20.67549,20.6768,20.67473,20.67547,39.900001525878906],[1742362500000,20.67508,20.67761,20.67457,20.67552,24.5],[1742362560000,20.67578,20.67973,20.67569,20.67973,24.5],[1742362620000,20.67974,20.68585,20.67907,20.68525,57.43000030517578],[1742362680000,20.68525,20.68786,20.6849,20.68639,88.9000015258789],[1742362740000,20.68644,20.68765,20.68389,20.68544,110.56999969482422],[1742362800000,20.6863,20.69055,20.6848,20.68818,98.86000061035156],[1742362860000,20.68837,20.69114,20.68837,20.69027,56.7400016784668],[1742362920000,20.69163,20.69163,20.68921,20.69045,44.84000015258789],[1742362980000,20.69002,20.69175,20.68881,20.69175,37.2400016784668],[1742363040000,20.69151,20.69455,20.69089,20.69242,43.220001220703125],[1742363100000,20.69198,20.69515,20.68995,20.69043,51.810001373291016],[1742363160000,20.69042,20.69192,20.68579,20.68703,28.489999771118164],[1742363220000,20.68727,20.69405,20.68647,20.69405,63.04999923706055],[1742363280000,20.69382,20.69382,20.69045,20.69074,16.100000381469727],[1742363340000,20.69098,20.69342,20.6901,20.69341,35.04999923706055],[1742363400000,20.69225,20.69267,20.68825,20.68825,27.299999237060547],[1742363460000,20.68857,20.69395,20.68857,20.69052,21.700000762939453],[1742363520000,20.68981,20.69315,20.68981,20.69213,16.100000381469727],[1742363580000,20.69212,20.69542,20.69212,20.6937,23.799999237060547],[1742363640000,20.69371,20.69448,20.69098,20.69142,21.700000762939453],[1742363700000,20.69165,20.69406,20.69062,20.69334,32.709999084472656],[1742363760000,20.69366,20.69628,20.69225,20.69298,48.720001220703125],[1742363820000,20.69345,20.69426,20.69113,20.69147,51.130001068115234],[1742363880000,20.69146,20.69444,20.69102,20.69444,24.5],[1742363940000,20.69411,20.69616,20.69411,20.69557,25.899999618530273],[1742364000000,20.69557,20.69656,20.69133,20.69397,50.52000045776367],[1742364060000,20.69371,20.69374,20.69002,20.69274,85.4000015258789],[1742364120000,20.69234,20.69299,20.69111,20.69191,46.20000076293945],[1742364180000,20.6935,20.6935,20.68936,20.6896,18.200000762939453],[1742364240000,20.68933,20.68955,20.68685,20.68845,27.299999237060547],[1742364300000,20.68894,20.6911,20.6879,20.6887,46.95000076293945],[1742364360000,20.68893,20.69988,20.68892,20.69977,84.02999877929688],[1742364420000,20.69893,20.70001,20.69708,20.69835,40.599998474121094],[1742364480000,20.69836,20.7019,20.69811,20.70068,79.0999984741211],[1742364540000,20.70067,20.70128,20.69919,20.70104,36.400001525878906],[1742364600000,20.70105,20.70185,20.69946,20.69946,32.20000076293945],[1742364660000,20.69876,20.7083,20.69876,20.70651,58.099998474121094],[1742364720000,20.70634,20.70918,20.70525,20.70562,77.69999694824219],[1742364780000,20.7054,20.71258,20.7054,20.7115,181.3000030517578],[1742364840000,20.71186,20.71198,20.70555,20.70644,158.25],[1742364900000,20.70667,20.70805,20.70604,20.70688,88.20999908447266],[1742364960000,20.70711,20.70979,20.7066,20.70979,37.099998474121094],[1742365020000,20.71003,20.71169,20.70992,20.71096,42.70000076293945],[1742365080000,20.71048,20.71141,20.70848,20.70848,40.599998474121094],[1742365140000,20.7085,20.71005,20.70691,20.70692,19.260000228881836],[1742365200000,20.70704,20.70807,20.70462,20.70555,32.31999969482422],[1742365260000,20.70555,20.70578,20.70384,20.70412,32.900001525878906],[1742365320000,20.70434,20.70441,20.7031,20.70382,32.900001525878906],[1742365380000,20.70358,20.70444,20.70153,20.70153,27.299999237060547],[1742365440000,20.70172,20.70177,20.70024,20.70024,14],[1742365500000,20.70129,20.70321,20.69942,20.7027,44.099998474121094],[1742365560000,20.70319,20.70399,20.70005,20.70064,14.699999809265137],[1742365620000,20.70158,20.70289,20.70106,20.70288,30.799999237060547],[1742365680000,20.70265,20.70425,20.70235,20.70399,49.70000076293945],[1742365740000,20.704,20.716,20.704,20.71429,207.1999969482422],[1742365800000,20.71439,20.72443,20.71323,20.72443,78.41000366210938],[1742365860000,20.72551,20.72624,20.72204,20.72212,42],[1742365920000,20.72182,20.72466,20.71669,20.71698,60.439998626708984],[1742365980000,20.71697,20.71914,20.71571,20.71693,114.80000305175781],[1742366040000,20.71694,20.71881,20.7124,20.71265,142.8000030517578],[1742366100000,20.71257,20.71323,20.70974,20.71015,89.5999984741211],[1742366160000,20.71005,20.71305,20.70934,20.71198,78.4000015258789],[1742366220000,20.71176,20.71476,20.70945,20.71452,157.6199951171875],[1742366280000,20.71452,20.72453,20.71378,20.72176,263.20001220703125],[1742366340000,20.72122,20.7225,20.71955,20.72132,235.91000366210938],[1742366400000,20.72109,20.72119,20.71618,20.71663,83.30000305175781],[1742366460000,20.71758,20.71831,20.71653,20.71831,81.19999694824219],[1742366520000,20.71855,20.72044,20.71544,20.71851,191.8000030517578],[1742366580000,20.72043,20.7218,20.71829,20.72162,107.80000305175781],[1742366640000,20.72161,20.72548,20.72161,20.72453,34.29999923706055],[1742366700000,20.7243,20.72525,20.71633,20.72412,58.220001220703125],[1742366760000,20.72411,20.72439,20.71679,20.71727,52.5],[1742366820000,20.71745,20.72417,20.71722,20.72324,44.7400016784668],[1742366880000,20.72354,20.72474,20.72091,20.72116,100.0999984741211],[1742366940000,20.72068,20.72727,20.72029,20.72699,194.8699951171875],[1742367000000,20.72725,20.7279,20.72165,20.72614,75.5999984741211],[1742367060000,20.72685,20.73021,20.7264,20.7291,54.599998474121094],[1742367120000,20.72911,20.72911,20.72168,20.72321,204.19000244140625],[1742367180000,20.72296,20.72664,20.72069,20.72083,77.81999969482422],[1742367240000,20.72157,20.72486,20.71987,20.72232,124.12000274658203],[1742367300000,20.72232,20.72386,20.71917,20.72012,96.77999877929688],[1742367360000,20.72107,20.72513,20.71956,20.72364,142.86000061035156],[1742367420000,20.72307,20.72754,20.72307,20.72718,58.470001220703125],[1742367480000,20.72685,20.73056,20.72525,20.73056,110.62999725341797],[1742367540000,20.73062,20.74241,20.72996,20.73814,68.12000274658203],[1742367600000,20.73837,20.74299,20.73763,20.7394,108.16000366210938],[1742367660000,20.73965,20.74126,20.73562,20.73931,98.69999694824219],[1742367720000,20.73955,20.74001,20.73391,20.73553,61.599998474121094],[1742367780000,20.73525,20.73594,20.73121,20.73461,35],[1742367840000,20.73461,20.74064,20.73342,20.73977,47.41999816894531],[1742367900000,20.74023,20.74223,20.73644,20.73978,42.459999084472656],[1742367960000,20.73957,20.7432,20.7391,20.74217,38.5099983215332],[1742368020000,20.74193,20.74975,20.74193,20.74939,70.72000122070312],[1742368080000,20.74915,20.75737,20.74637,20.75524,64.4000015258789],[1742368140000,20.75523,20.75665,20.75387,20.75499,175],[1742368200000,20.75527,20.75707,20.75334,20.75398,194.25],[1742368260000,20.75426,20.75533,20.74538,20.74547,75.12000274658203],[1742368320000,20.74587,20.7459,20.73879,20.73986,72.9000015258789],[1742368380000,20.7401,20.74299,20.73952,20.74297,65.0999984741211],[1742368440000,20.74325,20.74325,20.7358,20.73953,64.4000015258789],[1742368500000,20.7393,20.74122,20.73734,20.73945,79.80000305175781],[1742368560000,20.73921,20.74047,20.73724,20.73934,170.10000610351562],[1742368620000,20.73934,20.74312,20.73828,20.74312,100.80000305175781],[1742368680000,20.74288,20.74791,20.73758,20.73928,102.19999694824219],[1742368740000,20.73901,20.74172,20.73729,20.73895,59.5],[1742368800000,20.7392,20.7392,20.73252,20.73885,53.209999084472656],[1742368860000,20.73956,20.74444,20.73764,20.74434,68.5999984741211],[1742368920000,20.74433,20.75676,20.74408,20.75482,176.39999389648438],[1742368980000,20.75506,20.76498,20.75506,20.75842,133.6999969482422],[1742369040000,20.75913,20.76095,20.75681,20.75998,79.80000305175781],[1742369100000,20.76044,20.76267,20.758,20.76267,100.0999984741211],[1742369160000,20.76268,20.76356,20.7599,20.7628,94.5],[1742369220000,20.76303,20.76303,20.75324,20.7548,60.66999816894531],[1742369280000,20.75479,20.75527,20.75123,20.75232,61.970001220703125],[1742369340000,20.7524,20.75483,20.75145,20.75239,38.65999984741211],[1742369400000,20.75286,20.75821,20.75286,20.75764,114.9000015258789],[1742369460000,20.75812,20.76363,20.75723,20.76278,101.51000213623047],[1742369520000,20.76225,20.76508,20.75906,20.76427,154.36000061035156],[1742369580000,20.76427,20.77486,20.76426,20.7707,145.60000610351562],[1742369640000,20.77071,20.78816,20.77005,20.78639,199.5],[1742369700000,20.7869,20.78898,20.78491,20.78675,287.70001220703125],[1742369760000,20.78698,20.80477,20.78354,20.80182,203.6999969482422],[1742369820000,20.80286,20.82846,20.80157,20.8253,230.77999877929688],[1742369880000,20.82578,20.82579,20.80277,20.80839,239.3699951171875],[1742369940000,20.80886,20.8104,20.79923,20.80237,124.5999984741211],[1742370000000,20.80187,20.80645,20.79801,20.80471,145.60000610351562],[1742370060000,20.80471,20.81787,20.80471,20.81069,116.55000305175781],[1742370120000,20.80973,20.81135,20.8012,20.80621,104.83999633789062],[1742370180000,20.80692,20.81263,20.80539,20.81263,177.10000610351562],[1742370240000,20.81216,20.81401,20.80972,20.81125,112.69999694824219],[1742370300000,20.81125,20.81831,20.81053,20.81559,102.9000015258789],[1742370360000,20.81529,20.82317,20.81517,20.82172,157.5],[1742370420000,20.82146,20.8327,20.82065,20.82926,133.6999969482422],[1742370480000,20.82958,20.83539,20.82405,20.83008,147.6999969482422],[1742370540000,20.82992,20.82992,20.80275,20.80276,158.16000366210938],[1742370600000,20.80276,20.80457,20.78356,20.78474,237.86000061035156],[1742370660000,20.78453,20.79012,20.78035,20.78377,155.88999938964844],[1742370720000,20.78381,20.78565,20.77535,20.78268,238.44000244140625],[1742370780000,20.78257,20.79116,20.7818,20.78806,217.86000061035156],[1742370840000,20.78806,20.79118,20.78371,20.78717,112.80999755859375],[1742370900000,20.7875,20.79001,20.77584,20.77632,136.6300048828125],[1742370960000,20.77608,20.77664,20.77082,20.77249,65.80000305175781],[1742371020000,20.77236,20.77796,20.77121,20.77579,117.61000061035156],[1742371080000,20.77579,20.78264,20.77496,20.77868,147.72000122070312],[1742371140000,20.77896,20.7808,20.7715,20.77154,159.86000061035156],[1742371200000,20.77178,20.78012,20.77085,20.7796,143.6199951171875],[1742371260000,20.77961,20.78006,20.76652,20.7682,114.37000274658203],[1742371320000,20.76802,20.76818,20.76161,20.76249,71.75],[1742371380000,20.76174,20.76174,20.75686,20.75766,109.9000015258789],[1742371440000,20.75726,20.76183,20.75712,20.76099,212.10000610351562],[1742371500000,20.76099,20.77166,20.75687,20.75687,128.10000610351562],[1742371560000,20.75663,20.76488,20.7551,20.7623,148.25],[1742371620000,20.76256,20.76406,20.75583,20.75789,147.7100067138672],[1742371680000,20.75846,20.76476,20.75704,20.76429,94.5],[1742371740000,20.76666,20.77092,20.76599,20.76994,110.27999877929688],[1742371800000,20.76987,20.78747,20.76987,20.78737,115.5],[1742371860000,20.78707,20.7903,20.78215,20.78489,134.39999389648438],[1742371920000,20.78513,20.78579,20.77999,20.78166,66.16999816894531],[1742371980000,20.78175,20.78193,20.77451,20.77451,40.880001068115234],[1742372040000,20.77521,20.77758,20.77201,20.77345,57.400001525878906],[1742372100000,20.77323,20.77584,20.77194,20.77503,52.880001068115234],[1742372160000,20.77528,20.77668,20.77135,20.77263,48.52000045776367],[1742372220000,20.77233,20.77315,20.76924,20.76983,64.51000213623047],[1742372280000,20.76994,20.77457,20.76994,20.77016,64.87999725341797],[1742372340000,20.77086,20.77152,20.76889,20.76996,45.68000030517578],[1742372400000,20.76948,20.76948,20.75986,20.75986,60.20000076293945],[1742372460000,20.75987,20.7608,20.7589,20.76077,56.70000076293945],[1742372520000,20.76077,20.76371,20.75928,20.7626,107.80000305175781],[1742372580000,20.76334,20.76584,20.76066,20.76511,92.5199966430664],[1742372640000,20.76512,20.77356,20.76341,20.77146,161],[1742372700000,20.77147,20.77331,20.76999,20.77197,126],[1742372760000,20.77196,20.77524,20.76959,20.77365,77.69999694824219],[1742372820000,20.77339,20.77787,20.77308,20.77469,159.25],[1742372880000,20.77492,20.77725,20.77241,20.77471,120.4000015258789],[1742372940000,20.77471,20.77795,20.77315,20.77742,112],[1742373000000,20.77742,20.79501,20.7761,20.79185,121.0999984741211],[1742373060000,20.79185,20.80194,20.78891,20.79794,127.91999816894531],[1742373120000,20.79769,20.80742,20.79731,20.80355,60.20000076293945],[1742373180000,20.80308,20.80567,20.79003,20.79055,117.38999938964844],[1742373240000,20.79054,20.79086,20.78548,20.78997,144.2100067138672],[1742373300000,20.78998,20.79499,20.78889,20.7943,135.27000427246094],[1742373360000,20.7942,20.79444,20.78425,20.78561,170.11000061035156],[1742373420000,20.78561,20.78915,20.78361,20.78442,166.27000427246094],[1742373480000,20.78475,20.7897,20.78455,20.78764,133.27999877929688],[1742373540000,20.7876,20.79146,20.78712,20.79002,152.4499969482422],[1742373600000,20.78965,20.79033,20.7869,20.79,165.58999633789062],[1742373660000,20.78976,20.79279,20.78866,20.79254,132.7100067138672],[1742373720000,20.79267,20.80909,20.79073,20.8088,125.51000213623047],[1742373780000,20.8088,20.81171,20.80833,20.81171,138.9499969482422],[1742373840000,20.81196,20.81417,20.80918,20.81354,79.0999984741211],[1742373900000,20.81334,20.81353,20.81067,20.8133,43.400001525878906],[1742373960000,20.81262,20.81662,20.80705,20.81624,106.4000015258789],[1742374020000,20.81623,20.81773,20.81317,20.81702,91],[1742374080000,20.81726,20.8334,20.81726,20.82896,146.8000030517578],[1742374140000,20.82922,20.82988,20.82076,20.82275,186.3800048828125],[1742374200000,20.82294,20.8249,20.82213,20.82216,66.68000030517578],[1742374260000,20.82241,20.82554,20.82214,20.82553,135.89999389648438],[1742374320000,20.826,20.829,20.82555,20.829,79.81999969482422],[1742374380000,20.829,20.82938,20.82567,20.82692,93.12999725341797],[1742374440000,20.82692,20.82703,20.82227,20.82653,118.3499984741211],[1742374500000,20.82653,20.8295,20.8257,20.82925,26.860000610351562],[1742374560000,20.82949,20.83021,20.8282,20.82924,18.899999618530273],[1742374620000,20.82948,20.82954,20.82844,20.82868,25.899999618530273],[1742374680000,20.82796,20.83106,20.82796,20.82935,39.54999923706055],[1742374740000,20.82936,20.82936,20.82587,20.82676,60.56999969482422],[1742374800000,20.82675,20.82961,20.82608,20.82608,59.2400016784668],[1742374860000,20.826,20.82926,20.82547,20.82884,54.599998474121094],[1742374920000,20.83026,20.84024,20.83026,20.8388,122.5999984741211],[1742374980000,20.83856,20.83927,20.83283,20.83402,73.5],[1742375040000,20.83403,20.83463,20.83243,20.83408,37.79999923706055],[1742375100000,20.83362,20.84123,20.83361,20.83997,287.70001220703125],[1742375160000,20.83997,20.83998,20.8365,20.83676,35.70000076293945],[1742375220000,20.83676,20.837,20.82723,20.83009,53.900001525878906],[1742375280000,20.83034,20.83034,20.82722,20.82722,32.20000076293945],[1742375340000,20.82746,20.82746,20.82478,20.82501,11.199999809265137],[1742375400000,20.82501,20.82585,20.81875,20.81882,42.0099983215332],[1742375460000,20.81882,20.81882,20.81279,20.8159,39.900001525878906],[1742375520000,20.81615,20.8198,20.81584,20.81934,76.30000305175781],[1742375580000,20.81935,20.83413,20.81816,20.82511,113.55999755859375],[1742375640000,20.82511,20.83021,20.82401,20.83004,82.29000091552734],[1742375700000,20.83004,20.83031,20.82742,20.82742,43.119998931884766],[1742375760000,20.82695,20.8287,20.82524,20.8287,17.200000762939453],[1742375820000,20.82906,20.83315,20.82906,20.8322,84],[1742375880000,20.83248,20.83362,20.83183,20.83268,37.099998474121094],[1742375940000,20.83245,20.83245,20.82699,20.82825,38.06999969482422],[1742376000000,20.82837,20.82837,20.82441,20.82495,39.20000076293945],[1742376060000,20.82565,20.82894,20.8256,20.82829,44.79999923706055],[1742376120000,20.82805,20.82886,20.82404,20.82491,43.400001525878906],[1742376180000,20.82488,20.82564,20.8193,20.82054,64.43000030517578],[1742376240000,20.82078,20.82078,20.81597,20.81597,30.100000381469727],[1742376300000,20.8155,20.81766,20.81193,20.8168,30.100000381469727],[1742376360000,20.81613,20.81795,20.81553,20.8177,23.100000381469727],[1742376420000,20.81793,20.81793,20.8136,20.8136,89.94999694824219],[1742376480000,20.81384,20.81493,20.8082,20.81229,83.6500015258789],[1742376540000,20.81231,20.8129,20.80987,20.81009,37.099998474121094],[1742376600000,20.81033,20.81128,20.80601,20.80739,27.299999237060547],[1742376660000,20.80739,20.80759,20.80074,20.80074,41.29999923706055],[1742376720000,20.80122,20.80146,20.7943,20.79558,103.75],[1742376780000,20.79534,20.79537,20.79094,20.79347,70.51000213623047],[1742376840000,20.79372,20.8005,20.79372,20.79951,42],[1742376900000,20.79928,20.80285,20.79904,20.80149,32.20000076293945],[1742376960000,20.80125,20.80388,20.79873,20.79873,35.13999938964844],[1742377020000,20.79882,20.7996,20.78905,20.79026,62.79999923706055],[1742377080000,20.79016,20.79293,20.78766,20.78779,102.55999755859375],[1742377140000,20.78731,20.78895,20.7863,20.78781,76.30000305175781],[1742377200000,20.78781,20.78879,20.78673,20.78718,122.19999694824219],[1742377260000,20.78694,20.7901,20.78518,20.78558,191.47999572753906],[1742377320000,20.78552,20.78619,20.7685,20.76953,192.75999450683594],[1742377380000,20.76952,20.76965,20.76679,20.76784,42],[1742377440000,20.76761,20.7704,20.76761,20.76933,114.83000183105469],[1742377500000,20.7688,20.77556,20.76819,20.77556,105.47000122070312],[1742377560000,20.77514,20.77564,20.77175,20.77281,70.29000091552734],[1742377620000,20.77281,20.7796,20.7719,20.7738,44.68000030517578],[1742377680000,20.77426,20.77506,20.77308,20.77422,23.549999237060547],[1742377740000,20.77374,20.77541,20.7709,20.77091,23.299999237060547],[1742377800000,20.77091,20.77185,20.7645,20.7645,21.65999984741211],[1742377860000,20.7645,20.76617,20.76123,20.7627,43.310001373291016],[1742377920000,20.76271,20.76377,20.75636,20.75759,56.09000015258789],[1742377980000,20.75759,20.76081,20.75759,20.76081,36.91999816894531],[1742378040000,20.76057,20.76243,20.75846,20.76126,42.599998474121094],[1742378100000,20.76149,20.76418,20.75774,20.75809,71.70999908447266],[1742378160000,20.7581,20.76043,20.75503,20.75994,25.610000610351562],[1742378220000,20.75995,20.7609,20.7553,20.75722,36.349998474121094],[1742378280000,20.75672,20.76681,20.75639,20.75777,64.38999938964844],[1742378340000,20.75755,20.75825,20.75416,20.75742,63.900001525878906],[1742378400000,20.75682,20.75805,20.75463,20.75487,31.239999771118164],[1742378460000,20.75464,20.76461,20.7525,20.76422,50.54999923706055],[1742378520000,20.76419,20.76533,20.7561,20.7561,48.880001068115234],[1742378580000,20.75605,20.75619,20.75031,20.75619,36],[1742378640000,20.75646,20.75899,20.75081,20.75298,37.61000061035156],[1742378700000,20.75275,20.75292,20.74112,20.74371,129.4600067138672],[1742378760000,20.74373,20.74603,20.74339,20.74395,74.30999755859375],[1742378820000,20.74442,20.74928,20.7392,20.73999,167.69000244140625],[1742378880000,20.73975,20.74191,20.73681,20.73748,212.2899932861328],[1742378940000,20.73717,20.74957,20.73717,20.74139,109.94000244140625],[1742379000000,20.74162,20.74341,20.73598,20.73614,141.2899932861328],[1742379060000,20.73557,20.736,20.7289,20.72984,125.66000366210938],[1742379120000,20.7299,20.73182,20.7288,20.72924,133.47999572753906],[1742379180000,20.72947,20.73379,20.72753,20.72916,40.4900016784668],[1742379240000,20.72916,20.732,20.72701,20.72778,34.9900016784668],[1742379300000,20.72756,20.7355,20.72756,20.7342,56.130001068115234],[1742379360000,20.73416,20.73687,20.73329,20.73553,47.560001373291016],[1742379420000,20.73578,20.73762,20.7353,20.73728,21.299999237060547],[1742379480000,20.73728,20.73737,20.72665,20.72689,78.80999755859375],[1742379540000,20.72485,20.72561,20.71804,20.71804,71],[1742379600000,20.71846,20.72129,20.71787,20.71936,105.08000183105469],[1742379660000,20.71937,20.72041,20.71793,20.71931,91.58999633789062],[1742379720000,20.71799,20.718,20.71458,20.71561,95.8499984741211],[1742379780000,20.71581,20.71676,20.7091,20.71098,145.72000122070312],[1742379840000,20.71075,20.71076,20.70802,20.70854,88.0999984741211],[1742379900000,20.70854,20.71042,20.70456,20.70809,132.75999450683594],[1742379960000,20.7079,20.71443,20.70747,20.71391,173.9499969482422],[1742380020000,20.71339,20.71567,20.71111,20.71141,85.19999694824219],[1742380080000,20.71145,20.71895,20.71025,20.71577,75.26000213623047],[1742380140000,20.71552,20.71956,20.71423,20.71837,79.5199966430664],[1742380200000,20.71837,20.72462,20.71783,20.71836,68.87000274658203],[1742380260000,20.71836,20.71916,20.71641,20.71892,66.73999786376953],[1742380320000,20.71872,20.7313,20.71665,20.73005,35.11000061035156],[1742380380000,20.73026,20.73096,20.72017,20.72315,36.150001525878906],[1742380440000,20.72339,20.72617,20.71848,20.7188,25.25],[1742380500000,20.71871,20.71882,20.71561,20.71679,58.59000015258789],[1742380560000,20.7164,20.71753,20.71348,20.71349,50.75],[1742380620000,20.71349,20.71413,20.70985,20.71101,73.5999984741211],[1742380680000,20.71219,20.71389,20.71082,20.71324,96.11000061035156],[1742380740000,20.71301,20.71494,20.71299,20.71327,56.349998474121094],[1742380800000,20.71327,20.71427,20.71171,20.71172,43.22999954223633],[1742380860000,20.71147,20.71597,20.70943,20.71597,53.18000030517578],[1742380920000,20.7162,20.7162,20.71209,20.71415,30.360000610351562],[1742380980000,20.71437,20.71479,20.70922,20.7094,43.9900016784668],[1742381040000,20.7094,20.70987,20.70673,20.70765,105.08000183105469],[1742381100000,20.70751,20.70753,20.69764,20.69987,164.00999450683594],[1742381160000,20.69985,20.70482,20.6991,20.70467,109.5999984741211],[1742381220000,20.70408,20.70509,20.70192,20.70242,88.61000061035156],[1742381280000,20.70242,20.70762,20.70201,20.7051,37.75],[1742381340000,20.70486,20.70822,20.7032,20.70742,71.91000366210938],[1742381400000,20.70787,20.70858,20.70595,20.70719,78.4000015258789],[1742381460000,20.7075,20.71544,20.70552,20.7132,86.83999633789062],[1742381520000,20.71317,20.71371,20.70749,20.70907,136.52999877929688],[1742381580000,20.7086,20.71105,20.70754,20.70842,63.79999923706055],[1742381640000,20.70815,20.70888,20.70602,20.70602,47.56999969482422],[1742381700000,20.7065,20.70974,20.7061,20.70946,36.91999816894531],[1742381760000,20.70947,20.71016,20.70652,20.70715,44.02000045776367],[1742381820000,20.70683,20.70989,20.70678,20.70835,17.75],[1742381880000,20.70892,20.71053,20.70726,20.70958,124.95999908447266],[1742381940000,20.70957,20.70957,20.7041,20.70443,91.56999969482422],[1742382000000,20.70442,20.70606,20.70255,20.70262,76.31999969482422],[1742382060000,20.70263,20.70329,20.69867,20.6989,45.439998626708984],[1742382120000,20.69866,20.69867,20.69641,20.69654,42.2400016784668],[1742382180000,20.69656,20.69732,20.68955,20.68956,85.19999694824219],[1742382240000,20.69013,20.69071,20.68847,20.68848,76.31999969482422],[1742382300000,20.68848,20.68849,20.68191,20.68225,54.63999938964844],[1742382360000,20.68253,20.68398,20.67893,20.68254,59.459999084472656],[1742382420000,20.68232,20.68257,20.6735,20.67415,58.93000030517578],[1742382480000,20.67446,20.67455,20.6698,20.67079,45.439998626708984],[1742382540000,20.67021,20.67118,20.66311,20.66464,59.63999938964844],[1742382600000,20.66463,20.66522,20.66003,20.66054,104.37000274658203],[1742382660000,20.66009,20.66071,20.65085,20.65346,100.81999969482422],[1742382720000,20.65295,20.65349,20.64735,20.64799,100.81999969482422],[1742382780000,20.64796,20.65035,20.64391,20.64754,153.3699951171875],[1742382840000,20.64732,20.6529,20.64668,20.64913,44.689998626708984],[1742382900000,20.64916,20.64926,20.64714,20.64878,33.15999984741211],[1742382960000,20.64877,20.65564,20.64543,20.64576,41.290000915527344],[1742383020000,20.64599,20.6469,20.64068,20.64068,61.560001373291016],[1742383080000,20.64093,20.64444,20.63867,20.63867,60.0099983215332],[1742383140000,20.6382,20.64974,20.6382,20.64603,35.25],[1742383200000,20.64651,20.65381,20.64544,20.65294,42.15999984741211],[1742383260000,20.65288,20.65452,20.65238,20.65449,44.029998779296875],[1742383320000,20.65472,20.65614,20.65472,20.65606,35.7400016784668],[1742383380000,20.65562,20.66076,20.65562,20.65985,103.58999633789062],[1742383440000,20.65987,20.66097,20.65645,20.65946,38.689998626708984],[1742383500000,20.65875,20.66016,20.65728,20.65729,22.010000228881836],[1742383560000,20.65706,20.65706,20.65062,20.65306,25.559999465942383],[1742383620000,20.65308,20.65519,20.65283,20.65379,24.850000381469727],[1742383680000,20.65144,20.65237,20.64773,20.64879,44],[1742383740000,20.64901,20.64966,20.64521,20.64663,40.380001068115234],[1742383800000,20.64631,20.64697,20.64492,20.64644,46.97999954223633],[1742383860000,20.64644,20.64872,20.64622,20.64828,39.7599983215332],[1742383920000,20.64873,20.65201,20.6482,20.64995,43.310001373291016],[1742383980000,20.65013,20.65346,20.64989,20.65263,39.7599983215332],[1742384040000,20.65286,20.65526,20.65246,20.65435,49.70000076293945],[1742384100000,20.65397,20.65397,20.64276,20.64396,134.19000244140625],[1742384160000,20.64376,20.64405,20.63952,20.63985,165.42999267578125],[1742384220000,20.63984,20.64058,20.63755,20.63915,137.74000549316406],[1742384280000,20.63915,20.64849,20.63915,20.64562,142.83999633789062],[1742384340000,20.64529,20.64607,20.64141,20.64142,73.12999725341797],[1742384400000,20.64114,20.64404,20.64068,20.64153,20.59000015258789],[1742384460000,20.64128,20.64128,20.63271,20.63272,68.12999725341797],[1742384520000,20.63279,20.63305,20.628,20.62828,96.55999755859375],[1742384580000,20.62851,20.63022,20.62831,20.62994,46.150001525878906],[1742384640000,20.62993,20.63512,20.6297,20.63244,75.13999938964844],[1742384700000,20.6329,20.63986,20.63182,20.63511,81.98999786376953],[1742384760000,20.63509,20.63889,20.63447,20.63656,56.41999816894531],[1742384820000,20.63649,20.63958,20.63607,20.63958,26.200000762939453],[1742384880000,20.63947,20.63998,20.63881,20.63881,8.130000114440918],[1742384940000,20.63905,20.63997,20.63875,20.63955,29.809999465942383],[1742385000000,20.63931,20.63931,20.6348,20.63527,39.22999954223633],[1742385060000,20.63433,20.63629,20.63395,20.63567,44.560001373291016],[1742385120000,20.63545,20.63682,20.6352,20.63534,40.18000030517578],[1742385180000,20.63507,20.63667,20.63483,20.63665,23.219999313354492],[1742385240000,20.63733,20.6377,20.63571,20.63676,61.599998474121094],[1742385300000,20.6368,20.63889,20.63659,20.63835,48.15999984741211],[1742385360000,20.63822,20.64077,20.62663,20.63861,118.4800033569336],[1742385420000,20.63865,20.64373,20.63265,20.63416,105.02999877929688],[1742385480000,20.63419,20.64515,20.63367,20.64039,130.67999267578125],[1742385540000,20.64073,20.64445,20.63976,20.64327,87.30999755859375],[1742385600000,20.64341,20.64349,20.63878,20.64168,95.02999877929688],[1742385660000,20.64167,20.64515,20.64107,20.64474,105.37000274658203],[1742385720000,20.64476,20.64499,20.63697,20.63755,125.58000183105469],[1742385780000,20.63731,20.63926,20.63542,20.63884,48.06999969482422],[1742385840000,20.63883,20.64162,20.63829,20.64045,44.150001525878906],[1742385900000,20.64016,20.64076,20.63872,20.63948,33.599998474121094],[1742385960000,20.63881,20.64065,20.63773,20.63891,86.29000091552734],[1742386020000,20.6389,20.6396,20.63522,20.63762,83.06999969482422],[1742386080000,20.63715,20.63994,20.63639,20.639,99.4000015258789],[1742386140000,20.63906,20.63928,20.63663,20.63823,67.44999694824219],[1742386200000,20.63849,20.63849,20.63318,20.63338,40.470001220703125],[1742386260000,20.63338,20.63476,20.6314,20.63163,90.83999633789062],[1742386320000,20.63188,20.63188,20.62825,20.62978,126.37000274658203],[1742386380000,20.62977,20.62992,20.62772,20.62802,51.119998931884766],[1742386440000,20.62803,20.62947,20.62741,20.62744,25.709999084472656],[1742386500000,20.62805,20.63145,20.62727,20.6286,91.2300033569336],[1742386560000,20.6292,20.6292,20.62581,20.62628,45.439998626708984],[1742386620000,20.62627,20.62816,20.62566,20.62665,55.810001373291016],[1742386680000,20.62664,20.62852,20.62648,20.62823,75.97000122070312],[1742386740000,20.62825,20.63074,20.62757,20.62987,102.22000122070312],[1742386800000,20.63034,20.63434,20.62962,20.63409,133.47999572753906],[1742386860000,20.63404,20.6343,20.63141,20.63192,138.4499969482422],[1742386920000,20.63191,20.63292,20.63028,20.63028,89.45999908447266],[1742386980000,20.63099,20.6314,20.62952,20.63021,82.3499984741211],[1742387040000,20.62958,20.63617,20.62958,20.63431,100.11000061035156],[1742387100000,20.63428,20.63462,20.62984,20.63103,48.279998779296875],[1742387160000,20.63229,20.63494,20.6285,20.63025,97.58000183105469],[1742387220000,20.63098,20.63136,20.62909,20.62909,51.83000183105469],[1742387280000,20.62934,20.63406,20.62934,20.63406,67.44999694824219],[1742387340000,20.6343,20.63549,20.63258,20.6344,38.31999969482422],[1742387400000,20.63464,20.63634,20.63337,20.63547,60.349998474121094],[1742387460000,20.63617,20.63981,20.63617,20.63953,44.72999954223633],[1742387520000,20.63927,20.64703,20.63848,20.64506,68.86000061035156],[1742387580000,20.64596,20.64913,20.64006,20.64044,66.88999938964844],[1742387640000,20.63979,20.64167,20.63776,20.63986,45.08000183105469],[1742387700000,20.63939,20.6421,20.63939,20.6421,36.91999816894531],[1742387760000,20.64211,20.64374,20.64147,20.6435,21.639999389648438],[1742387820000,20.64375,20.64522,20.64303,20.64391,19.8799991607666],[1742387880000,20.64345,20.64581,20.64316,20.64463,24.139999389648438],[1742387940000,20.6447,20.64812,20.64443,20.64812,22.010000228881836],[1742388000000,20.64787,20.65165,20.64734,20.65142,29.81999969482422],[1742388060000,20.65096,20.65118,20.64713,20.6487,31.239999771118164],[1742388120000,20.64891,20.64916,20.64528,20.64528,60.349998474121094],[1742388180000,20.6448,20.64481,20.64146,20.64168,25.559999465942383],[1742388240000,20.64215,20.64228,20.64002,20.64095,25.559999465942383],[1742388300000,20.64048,20.6422,20.63845,20.64173,42.599998474121094],[1742388360000,20.64172,20.64247,20.63827,20.63851,43.310001373291016],[1742388420000,20.63866,20.6389,20.63733,20.63814,30.530000686645508],[1742388480000,20.63766,20.63862,20.63735,20.6381,30.530000686645508],[1742388540000,20.6381,20.63985,20.6346,20.6346,68.08999633789062],[1742388600000,20.63481,20.63688,20.63058,20.63097,85.05000305175781],[1742388660000,20.63098,20.63312,20.62959,20.63217,117.13999938964844],[1742388720000,20.63233,20.6338,20.62975,20.63225,113.5999984741211],[1742388780000,20.63237,20.63313,20.63172,20.6319,52.36000061035156],[1742388840000,20.63195,20.63337,20.6303,20.63337,23.299999237060547],[1742388900000,20.63314,20.63328,20.63035,20.63214,118.91000366210938],[1742388960000,20.63231,20.6366,20.63076,20.63123,115.0199966430664],[1742389020000,20.63121,20.63268,20.62874,20.63102,116.44000244140625],[1742389080000,20.63099,20.63249,20.6279,20.62884,139.83999633789062],[1742389140000,20.6287,20.62893,20.62142,20.62191,147.67999267578125],[1742389200000,20.62191,20.62191,20.61816,20.61934,37.61000061035156],[1742389260000,20.61956,20.62172,20.61806,20.61991,46.59000015258789],[1742389320000,20.61996,20.62308,20.61923,20.62193,36.18000030517578],[1742389380000,20.6217,20.62563,20.6217,20.62286,28.75],[1742389440000,20.62405,20.62429,20.62263,20.6238,33.95000076293945],[1742389500000,20.6235,20.62649,20.6229,20.62572,37.189998626708984],[1742389560000,20.625,20.62513,20.61612,20.61705,64.61000061035156],[1742389620000,20.61728,20.61756,20.60825,20.60942,116.44000244140625],[1742389680000,20.60941,20.60942,20.60206,20.60367,115.52999877929688],[1742389740000,20.60341,20.60609,20.60081,20.6053,125.98999786376953],[1742389800000,20.60531,20.60914,20.60409,20.60813,132.77000427246094],[1742389860000,20.60835,20.60988,20.60822,20.6093,94.41000366210938],[1742389920000,20.60929,20.60933,20.6067,20.60677,83.06999969482422],[1742389980000,20.60677,20.6086,20.60615,20.60657,72.41999816894531],[1742390040000,20.60661,20.61127,20.60657,20.6108,45.439998626708984],[1742390100000,20.61104,20.62495,20.60925,20.62418,112.88999938964844],[1742390160000,20.62396,20.62398,20.61952,20.623,105.79000091552734],[1742390220000,20.623,20.62481,20.6205,20.62432,121.41000366210938],[1742390280000,20.62431,20.62607,20.6209,20.62138,73.83999633789062],[1742390340000,20.62138,20.62187,20.61938,20.62011,80.94000244140625],[1742390400000,20.61935,20.62148,20.61628,20.61772,101.52999877929688],[1742390460000,20.6175,20.6219,20.61522,20.61643,103.30000305175781],[1742390520000,20.61699,20.62223,20.61699,20.6189,92.6500015258789],[1742390580000,20.6189,20.62106,20.61579,20.61773,78.0999984741211],[1742390640000,20.6182,20.61868,20.60912,20.60937,47.119998931884766],[1742390700000,20.60959,20.61348,20.60907,20.61301,41.88999938964844],[1742390760000,20.61277,20.61758,20.61159,20.61348,56.09000015258789],[1742390820000,20.61394,20.61483,20.61126,20.61213,36.209999084472656],[1742390880000,20.61251,20.61755,20.61251,20.61609,50.40999984741211],[1742390940000,20.61586,20.61727,20.61287,20.6152,45.439998626708984],[1742391000000,20.61496,20.61901,20.61456,20.61599,56.09000015258789],[1742391060000,20.61575,20.61575,20.61231,20.61379,65.31999969482422],[1742391120000,20.61429,20.6186,20.61346,20.61415,61.060001373291016],[1742391180000,20.61392,20.62702,20.61392,20.62702,87.31999969482422],[1742391240000,20.62758,20.63356,20.62683,20.63135,135.61000061035156],[1742391300000,20.63158,20.63284,20.62971,20.63039,87.33000183105469],[1742391360000,20.62989,20.63206,20.62649,20.62884,51.83000183105469],[1742391420000,20.62882,20.62904,20.6268,20.6268,49.70000076293945],[1742391480000,20.62656,20.62756,20.62413,20.62527,38.34000015258789],[1742391540000,20.6256,20.63801,20.62366,20.63801,73.83999633789062],[1742391600000,20.63777,20.63849,20.63347,20.63382,145.5500030517578],[1742391660000,20.63355,20.63717,20.63145,20.63148,71.70999908447266],[1742391720000,20.6309,20.6309,20.62268,20.62592,68.73999786376953],[1742391780000,20.62592,20.6316,20.62457,20.63132,34.41999816894531],[1742391840000,20.63157,20.63616,20.63018,20.63239,105.08000183105469],[1742391900000,20.63212,20.63788,20.63141,20.63669,128.50999450683594],[1742391960000,20.63646,20.6406,20.63575,20.63707,135.61000061035156],[1742392020000,20.63706,20.63707,20.63444,20.63472,127.80000305175781],[1742392080000,20.63542,20.64259,20.63311,20.6408,155.49000549316406],[1742392140000,20.6408,20.64199,20.63835,20.63835,92.63999938964844],[1742392200000,20.63774,20.6388,20.63668,20.638,69.33000183105469],[1742392260000,20.63823,20.63999,20.63455,20.63486,51.97999954223633],[1742392320000,20.63513,20.63739,20.63227,20.63688,96.55999755859375],[1742392380000,20.63665,20.63665,20.63234,20.63358,132.05999755859375],[1742392440000,20.63357,20.64225,20.63327,20.64139,129.22000122070312],[1742392500000,20.64139,20.64467,20.64073,20.6425,102.23999786376953],[1742392560000,20.64251,20.64294,20.63865,20.63894,132.05999755859375],[1742392620000,20.6387,20.63895,20.63207,20.63232,52.65999984741211],[1742392680000,20.63258,20.63282,20.62794,20.62853,54.790000915527344],[1742392740000,20.62854,20.63094,20.62746,20.62873,77.73999786376953],[1742392800000,20.62873,20.62921,20.62164,20.62315,82.02999877929688],[1742392860000,20.62291,20.62807,20.62241,20.62292,57.79999923706055],[1742392920000,20.62314,20.62676,20.62314,20.62676,32.65999984741211],[1742392980000,20.62699,20.62699,20.62499,20.62523,17.040000915527344],[1742393040000,20.62476,20.62571,20.62133,20.62424,35.5],[1742393100000,20.62448,20.62848,20.62336,20.62774,35.5],[1742393160000,20.62818,20.63571,20.62803,20.63306,83.77999877929688],[1742393220000,20.63284,20.63306,20.62939,20.63177,43.310001373291016],[1742393280000,20.6315,20.63776,20.6315,20.63374,79.5199966430664],[1742393340000,20.63405,20.63612,20.63138,20.63402,105.08000183105469],[1742393400000,20.63425,20.63623,20.63017,20.63187,100.81999969482422],[1742393460000,20.63205,20.63357,20.62995,20.63048,56.09000015258789],[1742393520000,20.63071,20.63806,20.63015,20.63622,88.97000122070312],[1742393580000,20.63576,20.6402,20.63551,20.63752,79.41000366210938],[1742393640000,20.63724,20.64277,20.63724,20.64262,54.61000061035156],[1742393700000,20.64247,20.64555,20.64244,20.64463,28.979999542236328],[1742393760000,20.64453,20.64546,20.6366,20.63736,52.349998474121094],[1742393820000,20.63737,20.64116,20.63737,20.64007,55.380001068115234],[1742393880000,20.64019,20.64071,20.63461,20.63536,120.16999816894531],[1742393940000,20.63579,20.63694,20.6286,20.6286,156.72999572753906],[1742394000000,20.62806,20.62846,20.62302,20.62715,187.55999755859375],[1742394060000,20.62684,20.62857,20.62494,20.62538,65.31999969482422],[1742394120000,20.62527,20.62996,20.62504,20.62901,64.61000061035156],[1742394180000,20.62877,20.62906,20.62773,20.62774,44.72999954223633],[1742394240000,20.62799,20.63,20.62662,20.62732,52.540000915527344],[1742394300000,20.62757,20.62856,20.62327,20.62516,51.83000183105469],[1742394360000,20.62445,20.62549,20.62178,20.62497,88.05999755859375],[1742394420000,20.6249,20.62595,20.62388,20.62388,80.94000244140625],[1742394480000,20.6239,20.62401,20.62034,20.62252,103.55000305175781],[1742394540000,20.62204,20.62343,20.61989,20.6216,26.770000457763672],[1742394600000,20.62161,20.62517,20.61309,20.61379,89.2699966430664],[1742394660000,20.6145,20.61504,20.61221,20.61309,45.66999816894531],[1742394720000,20.61307,20.61363,20.60788,20.60788,79.58999633789062],[1742394780000,20.60561,20.606,20.60283,20.60283,87.58999633789062],[1742394840000,20.60341,20.60675,20.60274,20.60642,69.55999755859375],[1742394900000,20.60644,20.60711,20.60473,20.60615,70.29000091552734],[1742394960000,20.60606,20.60732,20.60034,20.60178,52.040000915527344],[1742395020000,20.6014,20.60184,20.5981,20.59857,86.62000274658203],[1742395080000,20.59932,20.59932,20.5967,20.59819,107.20999908447266],[1742395140000,20.59821,20.59878,20.59529,20.5974,87.79000091552734],[1742395200000,20.59763,20.5991,20.59686,20.59886,61.40999984741211],[1742395260000,20.59887,20.60033,20.59677,20.6001,53.25],[1742395320000,20.59984,20.60324,20.59864,20.60181,30.530000686645508],[1742395380000,20.60133,20.60268,20.5987,20.60244,28.280000686645508],[1742395440000,20.6029,20.60941,20.60161,20.60941,40.06999969482422],[1742395500000,20.60918,20.61138,20.60786,20.60959,35.810001373291016],[1742395560000,20.60983,20.61159,20.60637,20.60842,36.209999084472656],[1742395620000,20.60794,20.60862,20.60586,20.60661,39.7599983215332],[1742395680000,20.6064,20.60735,20.60505,20.60636,56.939998626708984],[1742395740000,20.60644,20.60917,20.6052,20.60868,64.25],[1742395800000,20.60859,20.61327,20.60783,20.6122,52.31999969482422],[1742395860000,20.6122,20.61265,20.611,20.61162,71.70999908447266],[1742395920000,20.61171,20.61248,20.60678,20.60725,72.80000305175781],[1742395980000,20.60744,20.61185,20.60744,20.61085,78.0999984741211],[1742396040000,20.61085,20.61196,20.60994,20.61125,36.209999084472656],[1742396100000,20.61098,20.61216,20.60667,20.60667,36.599998474121094],[1742396160000,20.6071,20.60734,20.60387,20.60562,42.70000076293945],[1742396220000,20.60606,20.60845,20.60496,20.60769,100.55999755859375],[1742396280000,20.60766,20.60875,20.60559,20.60642,92.0999984741211],[1742396340000,20.60625,20.61186,20.60625,20.61059,134.2899932861328],[1742396400000,20.61126,20.61344,20.60946,20.61058,152.64999389648438],[1742396460000,20.61058,20.61059,20.60585,20.60665,161.8800048828125],[1742396520000,20.60666,20.60727,20.60322,20.60608,185.9600067138672],[1742396580000,20.60634,20.60634,20.60026,20.60132,116.56999969482422],[1742396640000,20.60155,20.60337,20.60084,20.60291,147.67999267578125],[1742396700000,20.60336,20.60519,20.60185,20.60242,90.87999725341797],[1742396760000,20.60243,20.60243,20.59503,20.59503,67.44999694824219],[1742396820000,20.59481,20.59527,20.58846,20.5885,64.25],[1742396880000,20.58891,20.59007,20.58722,20.58984,52.88999938964844],[1742396940000,20.59006,20.5908,20.58824,20.58863,25.559999465942383],[1742397000000,20.58839,20.58929,20.58757,20.58784,30.100000381469727],[1742397060000,20.58767,20.59228,20.58693,20.59228,49.619998931884766],[1742397120000,20.59221,20.59519,20.58964,20.59445,95.13999938964844],[1742397180000,20.59446,20.60588,20.59377,20.60566,115.7300033569336],[1742397240000,20.60521,20.60785,20.60521,20.60785,54.66999816894531],[1742397300000,20.60785,20.60875,20.60616,20.60875,28.399999618530273],[1742397360000,20.609,20.61295,20.609,20.61248,17.75],[1742397420000,20.61225,20.62023,20.61147,20.62023,138.4499969482422],[1742397480000,20.62021,20.62463,20.61903,20.62321,171.82000732421875],[1742397540000,20.62321,20.6266,20.62151,20.6222,127.80000305175781],[1742397600000,20.6222,20.6245,20.61517,20.61529,100.11000061035156],[1742397660000,20.61531,20.62069,20.61476,20.61932,101.86000061035156],[1742397720000,20.6193,20.62479,20.61918,20.62361,71],[1742397780000,20.62362,20.62724,20.62292,20.62697,88.75],[1742397840000,20.62697,20.6271,20.62295,20.62709,58.220001220703125],[1742397900000,20.62756,20.62901,20.62523,20.62571,56.79999923706055],[1742397960000,20.62572,20.62651,20.6228,20.62612,97.2699966430664],[1742398020000,20.62614,20.63055,20.62576,20.62942,99.4000015258789],[1742398080000,20.63013,20.63409,20.62918,20.63245,37.630001068115234],[1742398140000,20.6322,20.63373,20.63011,20.63255,34.790000915527344],[1742398200000,20.63279,20.6367,20.62974,20.63626,56.79999923706055],[1742398260000,20.63673,20.63777,20.63236,20.63584,28.399999618530273],[1742398320000,20.63592,20.63802,20.63333,20.63625,93.72000122070312],[1742398380000,20.63625,20.63888,20.63333,20.63637,137.02999877929688],[1742398440000,20.63679,20.6368,20.63246,20.63346,73.12999725341797],[1742398500000,20.63323,20.63392,20.63127,20.63219,46.86000061035156],[1742398560000,20.6322,20.63257,20.63043,20.63211,26.979999542236328],[1742398620000,20.63211,20.63221,20.62926,20.63133,33.369998931884766],[1742398680000,20.6318,20.63554,20.63133,20.63166,41.18000030517578],[1742398740000,20.63166,20.63723,20.63004,20.63676,51.83000183105469],[1742398800000,20.63648,20.63648,20.63141,20.63238,29.81999969482422],[1742398860000,20.63304,20.64263,20.63304,20.64263,25.559999465942383],[1742398920000,20.64238,20.64241,20.63864,20.6401,44.72999954223633],[1742398980000,20.64009,20.6407,20.63806,20.64021,60.349998474121094],[1742399040000,20.64044,20.64149,20.63876,20.63997,98.69000244140625],[1742399100000,20.63998,20.64348,20.63907,20.64162,124.25],[1742399160000,20.64162,20.64164,20.63561,20.63725,89.45999908447266],[1742399220000,20.63725,20.63755,20.63213,20.6348,57.150001525878906],[1742399280000,20.63506,20.6357,20.63117,20.63501,60.349998474121094],[1742399340000,20.63479,20.63679,20.63457,20.636,106.5],[1742399400000,20.63637,20.63702,20.63382,20.63485,138.4499969482422],[1742399460000,20.63485,20.64081,20.63472,20.64076,120.69999694824219],[1742399520000,20.64098,20.64134,20.6363,20.6363,73.83999633789062],[1742399580000,20.63677,20.63796,20.63195,20.63334,30.530000686645508],[1742399640000,20.63521,20.63583,20.63306,20.63488,41.18000030517578],[1742399700000,20.63509,20.63679,20.63355,20.63355,43.310001373291016],[1742399760000,20.63379,20.63379,20.62909,20.62935,66.73999786376953],[1742399820000,20.62935,20.63349,20.6272,20.63003,101.2699966430664],[1742399880000,20.63003,20.63335,20.62927,20.63251,107.91999816894531],[1742399940000,20.63275,20.63375,20.63093,20.63326,146.25999450683594],[1742400000000,20.6327,20.6387,20.6327,20.6387,119.88999938964844],[1742400060000,20.6387,20.63974,20.63347,20.63401,146.25999450683594],[1742400120000,20.634,20.63545,20.6331,20.63521,95.8499984741211],[1742400180000,20.63487,20.63867,20.63432,20.63674,60.349998474121094],[1742400240000,20.63698,20.63935,20.63622,20.63896,57.5099983215332],[1742400300000,20.63866,20.64416,20.63838,20.64058,145.5500030517578],[1742400360000,20.64058,20.6468,20.64036,20.6451,171.11000061035156],[1742400420000,20.64509,20.64793,20.64436,20.64611,165.42999267578125],[1742400480000,20.64588,20.6468,20.64436,20.64501,84.33000183105469],[1742400540000,20.64524,20.65077,20.64524,20.65005,34.9900016784668],[1742400600000,20.65005,20.65418,20.6496,20.65058,47.09000015258789],[1742400660000,20.65058,20.65251,20.64786,20.64828,69.47000122070312],[1742400720000,20.64804,20.65271,20.64494,20.65224,48.470001220703125],[1742400780000,20.65216,20.65411,20.65216,20.65271,63.779998779296875],[1742400840000,20.65273,20.65438,20.65053,20.65095,54.130001068115234],[1742400900000,20.65119,20.65407,20.65029,20.651,63.84000015258789],[1742400960000,20.65101,20.65101,20.64733,20.64799,33.5],[1742401020000,20.64773,20.64821,20.64561,20.6459,19.8799991607666],[1742401080000,20.6459,20.64684,20.64517,20.64632,23.43000030517578],[1742401140000,20.64606,20.64681,20.64557,20.6457,19.170000076293945],[1742401200000,20.64617,20.64786,20.64617,20.64656,24.850000381469727],[1742401260000,20.64708,20.64941,20.64608,20.64931,17.040000915527344],[1742401320000,20.6486,20.6486,20.6441,20.6444,28.399999618530273],[1742401380000,20.6444,20.64583,20.64383,20.64409,34.08000183105469],[1742401440000,20.64362,20.64748,20.64362,20.64703,34.08000183105469],[1742401500000,20.64702,20.64702,20.64456,20.64479,29.81999969482422],[1742401560000,20.64479,20.64611,20.64361,20.6459,23.43000030517578],[1742401620000,20.64568,20.64664,20.64529,20.64612,29.110000610351562],[1742401680000,20.64659,20.64756,20.64584,20.6459,31.950000762939453],[1742401740000,20.64595,20.64736,20.64489,20.64542,41.18000030517578],[1742401800000,20.64567,20.64999,20.64567,20.64784,57.5099983215332],[1742401860000,20.64911,20.6501,20.64802,20.64877,27.690000534057617],[1742401920000,20.64896,20.64909,20.64559,20.64616,49.70000076293945],[1742401980000,20.64618,20.64849,20.64604,20.64693,29.81999969482422],[1742402040000,20.64668,20.64692,20.6447,20.64543,21.299999237060547],[1742402100000,20.64514,20.6459,20.64307,20.64362,54.08000183105469],[1742402160000,20.64409,20.64529,20.64296,20.64352,49.34000015258789],[1742402220000,20.64377,20.64417,20.64169,20.64169,26.979999542236328],[1742402280000,20.64146,20.64226,20.64146,20.64222,22.719999313354492],[1742402340000,20.64199,20.64331,20.64098,20.64106,19.8799991607666],[1742402400000,20.64088,20.64242,20.64062,20.64123,66.02999877929688],[1742402460000,20.64076,20.64107,20.6367,20.63745,61.77000045776367],[1742402520000,20.63712,20.63853,20.63408,20.63513,127.08999633789062],[1742402580000,20.63498,20.6366,20.63228,20.6339,124.25],[1742402640000,20.63389,20.63451,20.63323,20.63391,69.58000183105469],[1742402700000,20.63389,20.63689,20.63342,20.63672,35.5],[1742402760000,20.63643,20.63811,20.63613,20.63778,36.209999084472656],[1742402820000,20.63718,20.63776,20.63653,20.63679,34.790000915527344],[1742402880000,20.63678,20.6378,20.63484,20.63523,104.37000274658203],[1742402940000,20.63523,20.63664,20.63513,20.63513,18.459999084472656],[1742403000000,20.63513,20.63515,20.63356,20.63515,20.59000015258789],[1742403060000,20.63611,20.63614,20.6342,20.6342,18.459999084472656],[1742403120000,20.63397,20.63412,20.63224,20.63333,17.75],[1742403180000,20.63333,20.63345,20.62877,20.6302,34.790000915527344],[1742403240000,20.63019,20.63045,20.62872,20.62872,26.979999542236328],[1742403300000,20.62871,20.62961,20.62828,20.62914,16.329999923706055],[1742403360000,20.62937,20.63093,20.6289,20.63064,14.199999809265137],[1742403420000,20.63065,20.63466,20.63021,20.63465,24.850000381469727],[1742403480000,20.63464,20.63776,20.63464,20.63775,47.56999969482422],[1742403540000,20.63773,20.63776,20.63645,20.63702,51.83000183105469],[1742403600000,20.63679,20.63828,20.6342,20.63449,53.25],[1742403660000,20.6345,20.63558,20.63206,20.63432,125.66999816894531],[1742403720000,20.63458,20.63513,20.63353,20.6338,53.959999084472656],[1742403780000,20.63381,20.63405,20.63067,20.6312,53.959999084472656],[1742403840000,20.6312,20.63348,20.63086,20.63201,83.77999877929688],[1742403900000,20.63131,20.63156,20.62826,20.62857,58.220001220703125],[1742403960000,20.62858,20.63073,20.62799,20.62799,32.65999984741211],[1742404020000,20.62823,20.62834,20.62692,20.62773,15.619999885559082],[1742404080000,20.62798,20.6299,20.62553,20.62653,57.5099983215332],[1742404140000,20.62658,20.62727,20.62404,20.62454,137.02999877929688],[1742404200000,20.62457,20.62969,20.62314,20.62367,174.66000366210938],[1742404260000,20.62362,20.62455,20.62254,20.6238,164.72000122070312],[1742404320000,20.62356,20.62578,20.62244,20.62568,132.77000427246094],[1742404380000,20.6254,20.63756,20.62454,20.63708,110.04000091552734],[1742404440000,20.63708,20.63777,20.63467,20.63478,110.05000305175781],[1742404500000,20.63477,20.64308,20.63364,20.64138,85.91000366210938],[1742404560000,20.64124,20.6423,20.63891,20.6402,113.23999786376953],[1742404620000,20.63973,20.64297,20.63756,20.63768,75.25],[1742404680000,20.63721,20.64007,20.63706,20.63886,51.81999969482422],[1742404740000,20.63874,20.63874,20.63418,20.63418,50.38999938964844],[1742404800000,20.63436,20.63704,20.63436,20.63519,39.04999923706055],[1742404860000,20.63591,20.63602,20.62826,20.62833,74.54000091552734],[1742404920000,20.62821,20.62876,20.62522,20.62756,79.16999816894531],[1742404980000,20.62728,20.62852,20.62625,20.6283,47.33000183105469],[1742405040000,20.62827,20.63099,20.62784,20.62984,54.310001373291016],[1742405100000,20.62961,20.63144,20.6256,20.62564,61.77000045776367],[1742405160000,20.62598,20.62747,20.62469,20.62655,106.4800033569336],[1742405220000,20.62706,20.62706,20.62498,20.62566,95.8499984741211],[1742405280000,20.62566,20.62837,20.62565,20.62624,79.5199966430664],[1742405340000,20.62624,20.63161,20.62624,20.62922,142.1199951171875],[1742405400000,20.62805,20.63181,20.62665,20.63157,98.69000244140625],[1742405460000,20.63182,20.63621,20.63094,20.63247,148.02999877929688],[1742405520000,20.63247,20.63318,20.6303,20.63049,73.83999633789062],[1742405580000,20.6306,20.63092,20.62842,20.63034,52.540000915527344],[1742405640000,20.63052,20.63139,20.62942,20.63091,54.66999816894531],[1742405700000,20.63096,20.63322,20.63049,20.63197,43.310001373291016],[1742405760000,20.63197,20.63257,20.6289,20.62916,32.65999984741211],[1742405820000,20.62915,20.62956,20.62729,20.62887,39.7599983215332],[1742405880000,20.62909,20.63217,20.62909,20.63212,40.470001220703125],[1742405940000,20.63213,20.63283,20.62954,20.63136,87.33000183105469],[1742406000000,20.63111,20.63331,20.63087,20.63281,115.0199966430664],[1742406060000,20.63281,20.63294,20.63106,20.63206,122.83000183105469],[1742406120000,20.63183,20.63462,20.63167,20.63366,102.23999786376953],[1742406180000,20.63366,20.63627,20.63364,20.63575,72.41999816894531],[1742406240000,20.63575,20.64132,20.63451,20.6411,90.87999725341797],[1742406300000,20.6411,20.64388,20.64062,20.64325,76.68000030517578],[1742406360000,20.64347,20.64592,20.64308,20.64567,112.18000030517578],[1742406420000,20.64541,20.64587,20.64399,20.64399,63.900001525878906],[1742406480000,20.64421,20.64446,20.6418,20.6418,119.98999786376953],[1742406540000,20.64179,20.64335,20.64111,20.6416,81.6500015258789],[1742406600000,20.64137,20.64282,20.63889,20.64192,76.68000030517578],[1742406660000,20.64165,20.64363,20.63934,20.6419,80.94000244140625],[1742406720000,20.64163,20.64449,20.64097,20.64208,108.62000274658203],[1742406780000,20.64184,20.64347,20.64116,20.64219,97.16000366210938],[1742406840000,20.64265,20.64282,20.63831,20.63953,119.62999725341797],[1742406900000,20.6395,20.64167,20.63861,20.64167,146.25999450683594],[1742406960000,20.63996,20.64492,20.63996,20.64422,29.110000610351562],[1742407020000,20.6438,20.64405,20.64333,20.64383,19.309999465942383],[1742407080000,20.6438,20.64541,20.6409,20.64385,80.19999694824219],[1742407140000,20.64347,20.64473,20.62255,20.62255,173.9499969482422],[1742407200000,20.61949,20.63938,20.60895,20.61893,165.67999267578125],[1742407260000,20.61714,20.6368,20.61695,20.62448,195.5],[1742407320000,20.62448,20.63088,20.61971,20.62771,154.77999877929688],[1742407380000,20.62872,20.62992,20.62362,20.62755,129.22000122070312],[1742407440000,20.62755,20.62922,20.61938,20.62211,110.41000366210938],[1742407500000,20.6221,20.63334,20.62059,20.63334,163.3000030517578],[1742407560000,20.63334,20.64745,20.62738,20.64584,172.52999877929688],[1742407620000,20.64583,20.64613,20.64066,20.64437,107.91999816894531],[1742407680000,20.6442,20.6446,20.63532,20.64281,94.43000030517578],[1742407740000,20.64258,20.64645,20.64217,20.64579,157.6199951171875],[1742407800000,20.6457,20.64598,20.63653,20.64076,223],[1742407860000,20.64053,20.64274,20.63781,20.64112,208.74000549316406],[1742407920000,20.6425,20.64295,20.63715,20.64115,208.74000549316406],[1742407980000,20.64026,20.64636,20.63985,20.64321,194.5399932861328],[1742408040000,20.64327,20.64463,20.64043,20.64073,187.44000244140625],[1742408100000,20.64086,20.64093,20.63422,20.63625,144.1300048828125],[1742408160000,20.63611,20.63891,20.63461,20.63653,173.24000549316406],[1742408220000,20.63686,20.64111,20.63545,20.63956,136.30999755859375],[1742408280000,20.64041,20.64277,20.63809,20.64138,116.44000244140625],[1742408340000,20.64202,20.64345,20.63967,20.64161,137.02999877929688],[1742408400000,20.64091,20.64509,20.64065,20.64404,119.27999877929688],[1742408460000,20.64427,20.64458,20.64161,20.64264,86.62000274658203],[1742408520000,20.64194,20.64808,20.64142,20.64705,111.47000122070312],[1742408580000,20.6471,20.65052,20.64695,20.64904,139.16000366210938],[1742408640000,20.64905,20.65397,20.64859,20.65238,184.60000610351562],[1742408700000,20.65204,20.65648,20.65015,20.65544,203.41000366210938],[1742408760000,20.65485,20.65654,20.6482,20.6489,193.8300018310547],[1742408820000,20.64975,20.65109,20.64735,20.64844,163.99000549316406],[1742408880000,20.64867,20.65042,20.64676,20.64953,167.1999969482422],[1742408940000,20.65066,20.65089,20.64626,20.64727,148],[1742409000000,20.64703,20.64791,20.64199,20.64585,132.05999755859375],[1742409060000,20.64537,20.64537,20.63924,20.63958,158.3300018310547],[1742409120000,20.64008,20.64189,20.63742,20.63802,194.5399932861328],[1742409180000,20.63763,20.64424,20.63763,20.64424,167.55999755859375],[1742409240000,20.64423,20.64818,20.64298,20.64778,174.66000366210938],[1742409300000,20.64748,20.64815,20.64174,20.64652,185.8300018310547],[1742409360000,20.64587,20.64766,20.64166,20.64477,142.35000610351562],[1742409420000,20.64404,20.64538,20.64202,20.64281,80.2300033569336],[1742409480000,20.64313,20.6454,20.64091,20.64439,93.01000213623047],[1742409540000,20.64439,20.64868,20.63922,20.64685,104.37000274658203],[1742409600000,20.64648,20.64903,20.64482,20.64679,91.73999786376953],[1742409660000,20.64634,20.65471,20.64562,20.65044,110.0999984741211],[1742409720000,20.65138,20.65221,20.63149,20.63203,144.22000122070312],[1742409780000,20.63172,20.63911,20.63122,20.63246,117.97000122070312],[1742409840000,20.632,20.63711,20.63081,20.63119,126],[1742409900000,20.63044,20.63149,20.62296,20.62764,107.5199966430664],[1742409960000,20.62865,20.63175,20.61795,20.61824,117.5999984741211],[1742410020000,20.61848,20.62675,20.61753,20.62521,85.05999755859375],[1742410080000,20.62521,20.62844,20.62333,20.62813,93.95999908447266],[1742410140000,20.62836,20.63361,20.62748,20.62952,84.05000305175781],[1742410200000,20.62882,20.62976,20.6154,20.61564,92.4000015258789],[1742410260000,20.61523,20.62086,20.61386,20.61568,78.95999908447266],[1742410320000,20.61546,20.62248,20.61112,20.62153,90.08000183105469],[1742410380000,20.62151,20.62329,20.61984,20.62122,64.63999938964844],[1742410440000,20.62098,20.62098,20.6155,20.61825,79.86000061035156],[1742410500000,20.61808,20.61891,20.61214,20.6163,86.52999877929688],[1742410560000,20.6163,20.62774,20.6163,20.6264,95.5199966430664],[1742410620000,20.62593,20.62907,20.62375,20.624,120.4000015258789],[1742410680000,20.62329,20.63241,20.62249,20.62309,112.72000122070312],[1742410740000,20.62356,20.62652,20.61915,20.62299,94.5],[1742410800000,20.62326,20.62709,20.61956,20.62045,168.38999938964844],[1742410860000,20.62029,20.6219,20.61788,20.61948,143.6999969482422],[1742410920000,20.61971,20.62232,20.61833,20.62061,123.91000366210938],[1742410980000,20.62085,20.62296,20.61959,20.62147,137.0500030517578],[1742411040000,20.62125,20.62532,20.62101,20.62138,128.1300048828125],[1742411100000,20.62179,20.62246,20.61546,20.6168,120.44999694824219],[1742411160000,20.61657,20.62024,20.61423,20.61502,107.91999816894531],[1742411220000,20.61525,20.61624,20.61198,20.61295,105.08000183105469],[1742411280000,20.61302,20.61557,20.61229,20.61557,111.7300033569336],[1742411340000,20.61557,20.61606,20.61003,20.61219,157.27999877929688],[1742411400000,20.61217,20.61349,20.60796,20.61117,165.74000549316406],[1742411460000,20.61142,20.61678,20.60767,20.61322,134.6699981689453],[1742411520000,20.61299,20.61752,20.60991,20.61203,115.70999908447266],[1742411580000,20.61277,20.61277,20.60944,20.61141,118.56999969482422],[1742411640000,20.61175,20.61206,20.6066,20.6066,91.58999633789062],[1742411700000,20.60673,20.6123,20.60673,20.61061,115.0199966430664],[1742411760000,20.61014,20.61036,20.60306,20.60629,121.04000091552734],[1742411820000,20.60582,20.61261,20.60273,20.61208,118.86000061035156],[1742411880000,20.61161,20.61626,20.60875,20.61599,111.47000122070312],[1742411940000,20.61565,20.61638,20.61433,20.61626,97.2699966430664],[1742412000000,20.61602,20.62444,20.61602,20.62353,88.75],[1742412060000,20.62329,20.62488,20.61769,20.62145,119.27999877929688],[1742412120000,20.62101,20.62491,20.62094,20.62228,86.97000122070312],[1742412180000,20.62234,20.6293,20.62089,20.62804,124.25],[1742412240000,20.62807,20.63056,20.62561,20.62792,146.97000122070312],[1742412300000,20.6277,20.63124,20.62606,20.62762,145.5500030517578],[1742412360000,20.62783,20.62918,20.6252,20.62599,173.24000549316406],[1742412420000,20.62599,20.63078,20.6256,20.62833,190.99000549316406],[1742412480000,20.62832,20.63338,20.62584,20.63243,186.72999572753906],[1742412540000,20.63235,20.63632,20.63233,20.63274,138.4499969482422],[1742412600000,20.63292,20.6343,20.62733,20.62871,168.97999572753906],[1742412660000,20.62843,20.63241,20.62641,20.63232,173.9499969482422],[1742412720000,20.63204,20.63362,20.63087,20.63237,154.77999877929688],[1742412780000,20.63237,20.63269,20.62822,20.62856,155.49000549316406],[1742412840000,20.62844,20.63373,20.62844,20.63253,154.77999877929688],[1742412900000,20.63253,20.63277,20.63021,20.63207,149.80999755859375],[1742412960000,20.63208,20.6327,20.62691,20.62907,125.66999816894531],[1742413020000,20.62883,20.62897,20.62221,20.62254,134.19000244140625],[1742413080000,20.62277,20.62341,20.62083,20.62181,128.50999450683594],[1742413140000,20.6218,20.62319,20.62076,20.62165,154.07000732421875],[1742413200000,20.62164,20.623,20.62065,20.6216,152.64999389648438],[1742413260000,20.62153,20.62189,20.61881,20.61987,137.74000549316406],[1742413320000,20.61987,20.62232,20.6192,20.62124,142],[1742413380000,20.62159,20.62191,20.61796,20.6191,174.66000366210938],[1742413440000,20.61911,20.62004,20.61515,20.61788,158.3300018310547],[1742413500000,20.61764,20.62077,20.61731,20.62048,137.02999877929688],[1742413560000,20.62123,20.62579,20.62065,20.62419,141.63999938964844],[1742413620000,20.62384,20.62519,20.62083,20.62138,139.1300048828125],[1742413680000,20.62113,20.62415,20.62072,20.62082,117.86000061035156],[1742413740000,20.62047,20.62337,20.62025,20.62275,103.94999694824219],[1742413800000,20.62414,20.63257,20.62414,20.63032,123.08000183105469],[1742413860000,20.63045,20.63116,20.62557,20.62753,98.9800033569336],[1742413920000,20.62723,20.62838,20.62653,20.62777,51.83000183105469],[1742413980000,20.62807,20.62822,20.62486,20.62576,51.83000183105469],[1742414040000,20.62559,20.6263,20.62363,20.62514,114.30999755859375],[1742414100000,20.62538,20.62977,20.62538,20.62735,118.79000091552734],[1742414160000,20.62736,20.62987,20.62736,20.62968,118.56999969482422],[1742414220000,20.62932,20.6314,20.62488,20.62991,160.41000366210938],[1742414280000,20.63033,20.63033,20.62624,20.62889,97.2699966430664],[1742414340000,20.62936,20.63062,20.62796,20.62796,97.2699966430664],[1742414400000,20.62777,20.62777,20.6247,20.62683,67.44999694824219],[1742414460000,20.62696,20.6319,20.62696,20.63187,113.5999984741211],[1742414520000,20.63187,20.63316,20.63036,20.63152,37.630001068115234],[1742414580000,20.63105,20.63105,20.62884,20.62952,29.81999969482422],[1742414640000,20.63023,20.63619,20.63021,20.63619,26.979999542236328],[1742414700000,20.63618,20.63964,20.63618,20.63964,46.150001525878906],[1742414760000,20.63964,20.64205,20.63923,20.64063,33.31999969482422],[1742414820000,20.64038,20.64103,20.63802,20.64054,36.209999084472656],[1742414880000,20.64055,20.64077,20.63661,20.63753,42.599998474121094],[1742414940000,20.63728,20.63815,20.6366,20.63689,30.530000686645508],[1742415000000,20.63688,20.63768,20.63554,20.63767,19.170000076293945],[1742415060000,20.63765,20.64011,20.63669,20.63928,24.850000381469727],[1742415120000,20.63926,20.64161,20.63926,20.64143,21.06999969482422],[1742415180000,20.64184,20.64304,20.64163,20.64244,37.79999923706055],[1742415240000,20.64244,20.64974,20.64244,20.64949,29.399999618530273],[1742415300000,20.64969,20.6498,20.64514,20.64777,59.5],[1742415360000,20.64801,20.65022,20.64801,20.64886,58.099998474121094],[1742415420000,20.64983,20.65144,20.64741,20.6496,159.66000366210938],[1742415480000,20.64922,20.65074,20.64684,20.6482,81.19999694824219],[1742415540000,20.64802,20.64918,20.64589,20.64589,19.600000381469727],[1742415600000,20.64592,20.64592,20.64294,20.64394,18.200000762939453],[1742415660000,20.64417,20.64442,20.64297,20.64333,10.5],[1742415720000,20.64333,20.64401,20.64296,20.644,9.100000381469727],[1742415780000,20.64386,20.64806,20.64359,20.64794,16.100000381469727],[1742415840000,20.64795,20.64795,20.6477,20.64786,5.599999904632568],[1742415900000,20.64833,20.65047,20.64833,20.64978,9.100000381469727],[1742415960000,20.64959,20.65041,20.64804,20.64868,16.799999237060547],[1742416020000,20.64802,20.64914,20.64731,20.64823,18.549999237060547],[1742416080000,20.64857,20.64857,20.64753,20.64823,11.899999618530273],[1742416140000,20.6489,20.64992,20.64756,20.64938,24.510000228881836],[1742416200000,20.64909,20.64921,20.64814,20.64814,12.949999809265137],[1742416260000,20.64822,20.64934,20.64736,20.64797,9.460000038146973],[1742416320000,20.64632,20.6465,20.64501,20.64609,9.149999618530273],[1742416380000,20.64576,20.6467,20.64506,20.64645,9.800000190734863],[1742416440000,20.64645,20.64731,20.64422,20.64731,9.100000381469727],[1742416500000,20.64715,20.64831,20.64667,20.64762,21.700000762939453],[1742416560000,20.64777,20.64832,20.64761,20.64826,12.600000381469727],[1742416620000,20.64819,20.64821,20.64771,20.64772,4.900000095367432],[1742416680000,20.64749,20.64802,20.64749,20.64802,6.300000190734863],[1742416740000,20.64779,20.64897,20.64779,20.64897,3.5],[1742416800000,20.64898,20.65055,20.64897,20.64959,11.899999618530273],[1742416860000,20.64982,20.65101,20.64982,20.65039,11.899999618530273],[1742416920000,20.64992,20.65002,20.64836,20.64839,9.800000190734863],[1742416980000,20.6484,20.6503,20.64768,20.64975,9.100000381469727],[1742417040000,20.65009,20.65009,20.64916,20.64985,7.699999809265137],[1742417100000,20.64962,20.6501,20.64891,20.6501,7],[1742417160000,20.65056,20.65198,20.6494,20.65198,10.5],[1742417220000,20.65009,20.65009,20.64872,20.64903,8.399999618530273],[1742417280000,20.64873,20.64879,20.64733,20.64738,30.799999237060547],[1742417340000,20.64739,20.6504,20.64551,20.64925,44.16999816894531],[1742417400000,20.64807,20.65459,20.64748,20.64981,135.80999755859375],[1742417460000,20.64966,20.65631,20.64907,20.65187,140.6999969482422],[1742417520000,20.65295,20.66119,20.65068,20.65299,124.61000061035156],[1742417580000,20.65252,20.65714,20.6471,20.65227,131.60000610351562],[1742417640000,20.65331,20.65534,20.64632,20.65053,120.75],[1742417700000,20.64953,20.65592,20.64492,20.65457,135.10000610351562],[1742417760000,20.65288,20.65489,20.64664,20.65192,130.1999969482422],[1742417820000,20.65208,20.6589,20.64686,20.65621,198.11000061035156],[1742417880000,20.65551,20.65591,20.64251,20.64916,196.6999969482422],[1742417940000,20.64962,20.6564,20.62238,20.62339,189],[1742418240000,20.57316,20.57316,20.55304,20.57316,5],[1742418300000,20.57036,20.57573,20.57036,20.57515,5],[1742418360000,20.57516,20.57528,20.57516,20.57528,2.0999999046325684],[1742418420000,20.57527,20.57527,20.5693,20.56941,2.799999952316284],[1742418540000,20.57644,20.57644,20.57644,20.57644,0.699999988079071],[1742418660000,20.58796,20.58796,20.58796,20.58796,0.699999988079071],[1742418720000,20.58891,20.58891,20.58891,20.58891,0.699999988079071],[1742418840000,20.58797,20.58797,20.58797,20.58797,0.699999988079071],[1742419080000,20.60357,20.61918,20.60357,20.61918,2.0999999046325684],[1742419140000,20.62113,20.62235,20.62112,20.62232,7.699999809265137],[1742419200000,20.62254,20.62286,20.60431,20.60431,2.799999952316284],[1742419260000,20.6043,20.62377,20.60426,20.62377,4.900000095367432],[1742419380000,20.62282,20.62282,20.60498,20.60518,11.199999809265137],[1742419440000,20.60517,20.62242,20.60505,20.62169,18.200000762939453],[1742419500000,20.62198,20.62198,20.60217,20.62157,21.700000762939453],[1742419560000,20.62156,20.62284,20.62155,20.62284,4.900000095367432],[1742419620000,20.62369,20.62369,20.60837,20.61777,2.0999999046325684],[1742419680000,20.61297,20.61723,20.60854,20.61359,6.300000190734863],[1742419740000,20.61476,20.61801,20.61476,20.61737,16.100000381469727],[1742419800000,20.60389,20.62579,20.60389,20.62522,5.599999904632568],[1742419860000,20.62524,20.62525,20.6219,20.62327,19.600000381469727],[1742419920000,20.62254,20.62481,20.61762,20.62404,31.5],[1742419980000,20.62416,20.62416,20.61881,20.62173,21],[1742420040000,20.62245,20.62245,20.59453,20.59696,16.799999237060547],[1742420100000,20.59599,20.61781,20.59246,20.59464,18.899999618530273],[1742420160000,20.59351,20.60284,20.59273,20.59983,25.899999618530273],[1742420220000,20.59955,20.60051,20.59438,20.60013,7],[1742420280000,20.60003,20.6204,20.6,20.60244,10.149999618530273],[1742420340000,20.60251,20.61343,20.59861,20.61114,11.550000190734863],[1742420400000,20.61038,20.61357,20.60112,20.60112,10.5],[1742420460000,20.60038,20.60203,20.6001,20.60202,11.199999809265137],[1742420520000,20.60073,20.61546,20.60005,20.61539,28.700000762939453],[1742420580000,20.61538,20.61538,20.59813,20.59848,23.450000762939453],[1742420640000,20.59849,20.62045,20.59817,20.61833,22.399999618530273],[1742420700000,20.61387,20.61548,20.59938,20.59938,6.300000190734863],[1742420760000,20.5996,20.61384,20.5996,20.61114,11.899999618530273],[1742420820000,20.61217,20.61286,20.59815,20.61087,7.699999809265137],[1742420880000,20.61033,20.62161,20.59861,20.59861,7.699999809265137],[1742420940000,20.59776,20.60968,20.59776,20.6094,18.549999237060547],[1742421000000,20.60941,20.61011,20.60939,20.61011,10.149999618530273],[1742421060000,20.59861,20.61012,20.59861,20.61011,14],[1742421120000,20.6101,20.61012,20.6101,20.61011,16.799999237060547],[1742421180000,20.61011,20.61599,20.61011,20.61597,18.549999237060547],[1742421240000,20.61597,20.62262,20.60353,20.62262,14.699999809265137],[1742421600000,20.6241,20.63331,20.6241,20.63308,23.799999237060547],[1742421660000,20.63317,20.63484,20.63317,20.63379,42],[1742421720000,20.63628,20.63779,20.63627,20.63715,25.200000762939453],[1742421780000,20.63716,20.63721,20.63514,20.63613,28],[1742421840000,20.6361,20.6382,20.63551,20.63742,30.799999237060547],[1742421900000,20.6353,20.64128,20.63528,20.64086,42.70000076293945],[1742421960000,20.6411,20.64329,20.64054,20.64136,22.399999618530273],[1742422020000,20.64126,20.64474,20.64076,20.64235,31.5],[1742422080000,20.64236,20.64312,20.641,20.64229,21.700000762939453],[1742422140000,20.6423,20.64306,20.64047,20.64306,26.600000381469727],[1742422200000,20.64306,20.64504,20.64306,20.64484,26.600000381469727],[1742422260000,20.64488,20.64895,20.64419,20.64895,23.799999237060547],[1742422320000,20.64911,20.64937,20.64511,20.64513,19.950000762939453],[1742422380000,20.64511,20.6513,20.64511,20.64659,15.050000190734863],[1742422440000,20.64659,20.64667,20.64562,20.64565,19.600000381469727],[1742422500000,20.64563,20.64942,20.64563,20.64941,14],[1742422560000,20.6494,20.64942,20.64826,20.64835,25.899999618530273],[1742422620000,20.64811,20.64925,20.64768,20.64768,38.5],[1742422680000,20.64766,20.64922,20.64708,20.64796,17.15999984741211],[1742422740000,20.64889,20.64889,20.64759,20.64806,4.550000190734863],[1742422800000,20.64806,20.65037,20.64806,20.6501,13.300000190734863],[1742422860000,20.65008,20.65066,20.64908,20.64925,15.399999618530273],[1742422920000,20.64924,20.64935,20.64844,20.64867,12.949999809265137],[1742422980000,20.64914,20.64951,20.64864,20.64951,11.930000305175781],[1742423040000,20.6495,20.64955,20.64853,20.64853,16.100000381469727],[1742423100000,20.64829,20.65152,20.64807,20.64987,20.299999237060547],[1742423160000,20.65011,20.6511,20.64941,20.651,12.600000381469727],[1742423220000,20.65086,20.65144,20.6505,20.65118,16.799999237060547],[1742423280000,20.65165,20.65255,20.65092,20.65116,19.600000381469727],[1742423340000,20.6514,20.65351,20.65092,20.65317,32.20000076293945],[1742423400000,20.65312,20.65383,20.6517,20.65196,39.369998931884766],[1742423460000,20.65219,20.6536,20.65093,20.65247,29.75],[1742423520000,20.65247,20.65247,20.65134,20.65174,20.299999237060547],[1742423580000,20.65172,20.65174,20.65083,20.65083,10.5],[1742423640000,20.65083,20.6512,20.65082,20.65099,17.510000228881836],[1742423700000,20.65098,20.65233,20.65098,20.65168,14],[1742423760000,20.65189,20.65189,20.64863,20.65006,20.299999237060547],[1742423820000,20.65029,20.65145,20.64772,20.65145,12.600000381469727],[1742423880000,20.65169,20.65302,20.65134,20.65302,9.100000381469727],[1742423940000,20.65278,20.65372,20.65187,20.65187,16.799999237060547],[1742424000000,20.65181,20.65283,20.65005,20.65054,25.899999618530273],[1742424060000,20.65079,20.65079,20.64901,20.64949,30.799999237060547],[1742424120000,20.64973,20.6512,20.64782,20.64959,12.600000381469727],[1742424180000,20.64957,20.65015,20.64772,20.64773,13.300000190734863],[1742424240000,20.64844,20.64844,20.64683,20.64683,16.100000381469727],[1742424300000,20.6466,20.64704,20.6466,20.6468,19.600000381469727],[1742424360000,20.64679,20.64689,20.64416,20.6464,28.350000381469727],[1742424420000,20.64639,20.64641,20.64594,20.64617,20.299999237060547],[1742424480000,20.64617,20.64617,20.64599,20.64617,7.699999809265137],[1742424540000,20.64618,20.64689,20.64506,20.64689,7.349999904632568],[1742424600000,20.64665,20.64688,20.64431,20.64475,15.539999961853027],[1742424660000,20.64473,20.64641,20.64473,20.6464,8.59000015258789],[1742424720000,20.64641,20.64925,20.64622,20.64901,12.25],[1742424780000,20.649,20.65111,20.649,20.65019,14.350000381469727],[1742424840000,20.65019,20.65322,20.65019,20.65311,21],[1742424900000,20.65309,20.65379,20.65266,20.65286,19.600000381469727],[1742424960000,20.65311,20.65312,20.65097,20.65097,20.299999237060547],[1742425020000,20.65095,20.65095,20.64865,20.64866,29.399999618530273],[1742425080000,20.64865,20.64928,20.64762,20.64927,30.100000381469727],[1742425140000,20.64927,20.64927,20.64762,20.64832,18.549999237060547],[1742425200000,20.64915,20.66527,20.64867,20.6579,61.25],[1742425260000,20.66086,20.66683,20.66086,20.66683,18.899999618530273],[1742425320000,20.66669,20.66692,20.66534,20.66616,14.699999809265137],[1742425380000,20.66593,20.66593,20.65429,20.65452,14],[1742425440000,20.65475,20.65489,20.65087,20.65148,12.949999809265137],[1742425500000,20.65172,20.65172,20.6506,20.65107,8.050000190734863],[1742425560000,20.65061,20.65186,20.6506,20.65138,15.050000190734863],[1742425620000,20.65138,20.65163,20.65114,20.65139,5.599999904632568],[1742425680000,20.65162,20.65322,20.65139,20.65275,5.949999809265137],[1742425740000,20.65299,20.65299,20.65224,20.65273,14.699999809265137],[1742425800000,20.65296,20.65366,20.65201,20.65248,16.799999237060547],[1742425860000,20.65248,20.65292,20.65175,20.65175,5.599999904632568],[1742425920000,20.65175,20.65188,20.65164,20.65187,2.450000047683716],[1742425980000,20.65187,20.65294,20.65187,20.65269,10.149999618530273],[1742426040000,20.65269,20.6534,20.65223,20.65281,13.300000190734863],[1742426100000,20.65306,20.65312,20.65262,20.65262,5.25],[1742426160000,20.65286,20.65356,20.65262,20.65321,9.100000381469727],[1742426220000,20.65345,20.65877,20.65322,20.65877,14.699999809265137],[1742426280000,20.65882,20.66201,20.65882,20.66152,21.700000762939453],[1742426340000,20.66179,20.66208,20.66147,20.6615,11.199999809265137],[1742426400000,20.6615,20.66248,20.6613,20.66137,14.699999809265137],[1742426460000,20.66137,20.66231,20.66026,20.66026,11.899999618530273],[1742426520000,20.66027,20.66125,20.65937,20.66055,11.899999618530273],[1742426580000,20.66057,20.66057,20.65823,20.6587,14],[1742426640000,20.65872,20.65874,20.65848,20.65852,8.399999618530273],[1742426700000,20.65874,20.65946,20.65806,20.6583,9.800000190734863],[1742426760000,20.65878,20.65878,20.65807,20.65832,4.199999809265137],[1742426820000,20.65878,20.65936,20.65831,20.65883,9.800000190734863],[1742426880000,20.65884,20.65973,20.65857,20.65948,9.100000381469727],[1742426940000,20.65949,20.65958,20.65865,20.65958,9.800000190734863],[1742427000000,20.65958,20.66054,20.65958,20.66054,8.399999618530273],[1742427060000,20.6603,20.66226,20.65943,20.66226,16.100000381469727],[1742427120000,20.66203,20.66203,20.66085,20.66086,4.199999809265137],[1742427180000,20.66108,20.66156,20.66039,20.66156,7],[1742427240000,20.66086,20.66108,20.66086,20.66108,1.399999976158142],[1742427300000,20.66061,20.66108,20.66015,20.66108,4.900000095367432],[1742427360000,20.66108,20.66204,20.66085,20.66204,4.900000095367432],[1742427420000,20.66039,20.66061,20.66014,20.66061,4.199999809265137],[1742427480000,20.66039,20.6611,20.66018,20.66018,9.100000381469727],[1742427540000,20.66018,20.66018,20.65866,20.65984,7.699999809265137],[1742427600000,20.65961,20.66078,20.65937,20.66078,4.900000095367432],[1742427660000,20.66031,20.66125,20.66031,20.66125,4.199999809265137],[1742427720000,20.66149,20.66323,20.66134,20.66323,7],[1742427780000,20.66371,20.66371,20.65279,20.65342,9.800000190734863],[1742427840000,20.6538,20.65413,20.64943,20.65345,24.850000381469727],[1742427900000,20.65372,20.65372,20.65325,20.65348,3.5],[1742427960000,20.65347,20.65451,20.65347,20.65451,11.899999618530273],[1742428020000,20.65473,20.65645,20.654,20.65574,19.600000381469727],[1742428080000,20.65552,20.65638,20.65526,20.65638,12.600000381469727],[1742428140000,20.65636,20.65636,20.65475,20.65561,5.599999904632568],[1742428200000,20.65537,20.65539,20.65441,20.65487,6.300000190734863],[1742428260000,20.65511,20.65535,20.65207,20.65462,13.300000190734863],[1742428320000,20.65463,20.65511,20.65416,20.65416,6.300000190734863],[1742428380000,20.65416,20.65452,20.65416,20.65432,4.199999809265137],[1742428440000,20.65409,20.65445,20.65257,20.65284,7.699999809265137],[1742428500000,20.65285,20.65285,20.65255,20.65255,2.0999999046325684],[1742428560000,20.65232,20.65588,20.65232,20.6554,11.199999809265137],[1742428620000,20.65542,20.65557,20.65512,20.65512,12.600000381469727],[1742428680000,20.65536,20.65562,20.65477,20.65524,10.5],[1742428740000,20.65525,20.65628,20.65438,20.65603,9.100000381469727]]