[[1742342400000,21.91621,21.91921,21.90743,21.91078,1123.199951171875],[1742342460000,21.91064,21.91626,21.90863,21.91626,1048.280029296875],[1742342520000,21.91621,21.91629,21.90955,21.91007,857.6799926757812],[1742342580000,21.91007,21.91397,21.90807,21.91139,767.0800170898438],[1742342640000,21.91126,21.91353,21.90885,21.91193,694.5999755859375],[1742342700000,21.91206,21.91313,21.91112,21.91299,561.719970703125],[1742342760000,21.91327,21.91353,21.91125,21.9126,410.7200012207031],[1742342820000,21.91245,21.91245,21.90466,21.90613,704.8400268554688],[1742342880000,21.906,21.90889,21.90559,21.90602,506.67999267578125],[1742342940000,21.90616,21.90777,21.90482,21.90695,628.5599975585938],[1742343000000,21.90695,21.90696,21.90314,21.90468,559.5999755859375],[1742343060000,21.90402,21.90764,21.90334,21.9075,405.32000732421875],[1742343120000,21.90804,21.91075,21.90543,21.90548,772.1599731445312],[1742343180000,21.90575,21.90896,21.90569,21.9084,371.67999267578125],[1742343240000,21.90867,21.91007,21.90825,21.90925,335.79998779296875],[1742343300000,21.9098,21.9098,21.90484,21.90618,652.3200073242188],[1742343360000,21.90617,21.90886,21.90391,21.90457,489.239990234375],[1742343420000,21.90471,21.90636,21.90167,21.9022,477.1600036621094],[1742343480000,21.9026,21.90321,21.90098,21.90273,632.52001953125],[1742343540000,21.90273,21.90287,21.89643,21.89694,648.239990234375],[1742343600000,21.89708,21.90065,21.89681,21.90053,773.6400146484375],[1742343660000,21.9004,21.9008,21.8955,21.8955,673.280029296875],[1742343720000,21.89562,21.89854,21.89288,21.8975,910.719970703125],[1742343780000,21.89736,21.89991,21.89709,21.8983,742.3599853515625],[1742343840000,21.89803,21.89964,21.89629,21.89776,658.3599853515625],[1742343900000,21.89789,21.8979,21.89415,21.89508,561.719970703125],[1742343960000,21.89495,21.89858,21.89495,21.89845,570.0800170898438],[1742344020000,21.89817,21.89878,21.89494,21.89695,489.0799865722656],[1742344080000,21.89683,21.89683,21.89401,21.89534,391.3599853515625],[1742344140000,21.89535,21.89883,21.89507,21.89825,573.7999877929688],[1742344200000,21.89825,21.90073,21.89633,21.89903,901.0800170898438],[1742344260000,21.89903,21.89937,21.89665,21.89937,670.3599853515625],[1742344320000,21.89924,21.90376,21.89816,21.9035,652.0800170898438],[1742344380000,21.90323,21.90672,21.90323,21.90645,537.5599975585938],[1742344440000,21.90618,21.91026,21.90551,21.90811,634.2000122070312],[1742344500000,21.90798,21.91665,21.90798,21.91455,895.280029296875],[1742344560000,21.91428,21.91878,21.91428,21.9181,549.6400146484375],[1742344620000,21.9177,21.91972,21.91666,21.91719,567.760009765625],[1742344680000,21.91761,21.91962,21.91719,21.91787,644.6799926757812],[1742344740000,21.91786,21.91814,21.91349,21.91349,755.760009765625],[1742344800000,21.91295,21.91301,21.91057,21.91178,547.6799926757812],[1742344860000,21.91192,21.91192,21.90713,21.90929,658.3599853515625],[1742344920000,21.90917,21.90957,21.9076,21.90875,507.3599853515625],[1742344980000,21.90889,21.9093,21.90549,21.90699,596.52001953125],[1742345040000,21.90713,21.90864,21.90676,21.90825,561.719970703125],[1742345100000,21.90825,21.90891,21.90744,21.90798,434.8800048828125],[1742345160000,21.9081,21.90811,21.90278,21.90552,676.47998046875],[1742345220000,21.90565,21.90565,21.90372,21.90412,531.52001953125],[1742345280000,21.90411,21.90613,21.90398,21.90532,519.4400024414062],[1742345340000,21.90492,21.9084,21.90492,21.90813,446.9599914550781],[1742345400000,21.90814,21.91097,21.90813,21.9103,513.4000244140625],[1742345460000,21.91083,21.91614,21.91011,21.91499,791.239990234375],[1742345520000,21.91512,21.92283,21.91444,21.91898,1443.56005859375],[1742345580000,21.91884,21.9242,21.91871,21.92023,1445.199951171875],[1742345640000,21.9205,21.93318,21.9201,21.93291,2120.0400390625],[1742345700000,21.9325,21.93586,21.929,21.93156,1582.47998046875],[1742345760000,21.93238,21.93557,21.93154,21.9353,845.5999755859375],[1742345820000,21.93516,21.94038,21.93448,21.93743,803.3200073242188],[1742345880000,21.93731,21.93892,21.93704,21.93775,525.47998046875],[1742345940000,21.93781,21.93929,21.93259,21.9326,634.2000122070312],[1742346000000,21.93313,21.93379,21.92954,21.93123,797.280029296875],[1742346060000,21.9315,21.93612,21.93089,21.93491,924.1199951171875],[1742346120000,21.93491,21.93652,21.93123,21.93136,966.4000244140625],[1742346180000,21.93149,21.9323,21.93029,21.93078,628.1599731445312],[1742346240000,21.93105,21.93118,21.92937,21.93075,555.6799926757812],[1742346300000,21.93062,21.93209,21.92748,21.92911,428.8399963378906],[1742346360000,21.92924,21.92949,21.92681,21.92855,591.9199829101562],[1742346420000,21.92861,21.93243,21.928,21.93216,392.6000061035156],[1742346480000,21.93217,21.93217,21.92748,21.92801,531.52001953125],[1742346540000,21.92775,21.93064,21.92653,21.9293,803.3200073242188],[1742346600000,21.92929,21.93267,21.92929,21.9324,459.0400085449219],[1742346660000,21.93267,21.93368,21.93029,21.9306,525.47998046875],[1742346720000,21.9302,21.93159,21.92904,21.93092,736.8800048828125],[1742346780000,21.93106,21.93686,21.93066,21.93592,646.280029296875],[1742346840000,21.93619,21.93682,21.93479,21.93607,634.2000122070312],[1742346900000,21.93607,21.93648,21.93345,21.93381,386.55999755859375],[1742346960000,21.93368,21.93781,21.93368,21.93722,616.0800170898438],[1742347020000,21.93774,21.93774,21.9327,21.93462,549.6400146484375],[1742347080000,21.93502,21.93731,21.93082,21.93284,742.9199829101562],[1742347140000,21.93324,21.93488,21.92858,21.92925,676.47998046875],[1742347200000,21.92925,21.93056,21.92884,21.93054,453],[1742347260000,21.93067,21.93067,21.92826,21.92986,803.3200073242188],[1742347320000,21.92973,21.93084,21.92692,21.92692,706.6799926757812],[1742347380000,21.92691,21.92885,21.92691,21.92818,579.8400268554688],[1742347440000,21.92818,21.92818,21.92514,21.92527,694.5999755859375],[1742347500000,21.92541,21.92541,21.92298,21.92351,585.8800048828125],[1742347560000,21.92365,21.92533,21.92331,21.92506,839.5599975585938],[1742347620000,21.92493,21.92854,21.92426,21.92747,489.239990234375],[1742347680000,21.92654,21.92938,21.92654,21.92937,543.5999755859375],[1742347740000,21.92951,21.93013,21.9265,21.92681,640.239990234375],[1742347800000,21.92694,21.92707,21.92,21.92013,761.0399780273438],[1742347860000,21.92013,21.92094,21.91879,21.92027,1044.9200439453125],[1742347920000,21.92067,21.9216,21.91999,21.92134,604],[1742347980000,21.92133,21.92335,21.91854,21.91854,851.6400146484375],[1742348040000,21.9188,21.92122,21.91783,21.9189,706.6799926757812],[1742348100000,21.91943,21.92077,21.91635,21.91729,833.52001953125],[1742348160000,21.91716,21.91729,21.9159,21.9161,392.6000061035156],[1742348220000,21.91596,21.91698,21.91227,21.91364,519.4400024414062],[1742348280000,21.91365,21.91869,21.91347,21.91783,990.5599975585938],[1742348340000,21.91769,21.91769,21.91561,21.91614,597.9600219726562],[1742348400000,21.91615,21.91615,21.91106,21.9128,851.6400146484375],[1742348460000,21.9128,21.91514,21.91156,21.91501,1008.6799926757812],[1742348520000,21.91501,21.91774,21.91487,21.91733,676.47998046875],[1742348580000,21.91734,21.92337,21.91693,21.92203,809.3599853515625],[1742348640000,21.92188,21.9243,21.92149,21.92337,821.4400024414062],[1742348700000,21.9231,21.9231,21.91868,21.92069,803.3200073242188],[1742348760000,21.92055,21.9248,21.91868,21.92439,585.8800048828125],[1742348820000,21.92438,21.92514,21.92335,21.9241,809.3599853515625],[1742348880000,21.9241,21.9245,21.9232,21.92428,531.52001953125],[1742348940000,21.92428,21.92508,21.92078,21.92106,459.0400085449219],[1742349000000,21.92106,21.92253,21.91988,21.92001,549.6400146484375],[1742349060000,21.92027,21.92176,21.91826,21.92069,730.8400268554688],[1742349120000,21.92082,21.92404,21.91884,21.91899,899.9600219726562],[1742349180000,21.91885,21.91885,21.91616,21.91707,984.52001953125],[1742349240000,21.91708,21.91814,21.91679,21.91719,567.760009765625],[1742349300000,21.9172,21.9172,21.91277,21.9147,748.9600219726562],[1742349360000,21.91479,21.91601,21.91431,21.91519,604],[1742349420000,21.91506,21.9176,21.91318,21.91344,773.1199951171875],[1742349480000,21.91345,21.91465,21.91237,21.91438,610.0399780273438],[1742349540000,21.91424,21.91635,21.91257,21.91607,827.47998046875],[1742349600000,21.91622,21.91911,21.91428,21.9179,1105.3199462890625],[1742349660000,21.91793,21.919,21.91668,21.9171,459.0400085449219],[1742349720000,21.91723,21.91762,21.91481,21.91552,688.5599975585938],[1742349780000,21.91559,21.9184,21.9134,21.91421,640.239990234375],[1742349840000,21.91421,21.91421,21.91279,21.91358,555.6799926757812],[1742349900000,21.91344,21.9151,21.91092,21.91471,682.52001953125],[1742349960000,21.91443,21.91698,21.91331,21.91358,869.760009765625],[1742350020000,21.91398,21.91547,21.91102,21.91291,718.760009765625],[1742350080000,21.91291,21.91546,21.90915,21.90943,827.47998046875],[1742350140000,21.90942,21.91077,21.90808,21.90835,863.719970703125],[1742350200000,21.90809,21.91224,21.90781,21.91022,827.47998046875],[1742350260000,21.91023,21.91063,21.90594,21.90621,628.1599731445312],[1742350320000,21.9062,21.90701,21.90405,21.90419,1014.719970703125],[1742350380000,21.9042,21.90577,21.90259,21.90523,827.47998046875],[1742350440000,21.90537,21.90662,21.9044,21.90515,748.9600219726562],[1742350500000,21.90521,21.90889,21.90408,21.90789,604],[1742350560000,21.90762,21.9087,21.90641,21.90855,730.8400268554688],[1742350620000,21.90856,21.91245,21.90843,21.91124,712.719970703125],[1742350680000,21.91098,21.91138,21.90876,21.90876,591.9199829101562],[1742350740000,21.90889,21.91321,21.90821,21.91227,791.239990234375],[1742350800000,21.91281,21.91413,21.9097,21.90984,700.6400146484375],[1742350860000,21.90998,21.91211,21.9093,21.90958,579.8400268554688],[1742350920000,21.90903,21.9093,21.90609,21.90662,658.3599853515625],[1742350980000,21.90648,21.90676,21.90542,21.90555,446.9599914550781],[1742351040000,21.90568,21.90788,21.90439,21.90532,501.32000732421875],[1742351100000,21.90506,21.93361,21.90171,21.92208,2222.719970703125],[1742351160000,21.92234,21.92505,21.92021,21.92429,1147.5999755859375],[1742351220000,21.92428,21.93232,21.92374,21.93218,1063.0400390625],[1742351280000,21.93219,21.93286,21.92547,21.9256,1165.719970703125],[1742351340000,21.92559,21.92587,21.92139,21.92139,1111.3599853515625],[1742351400000,21.92125,21.92152,21.88448,21.89802,1836.1600341796875],[1742351460000,21.89827,21.90308,21.89694,21.90026,839.5599975585938],[1742351520000,21.89999,21.90522,21.89154,21.89342,869.760009765625],[1742351580000,21.89369,21.89855,21.89338,21.89667,652.3200073242188],[1742351640000,21.8964,21.90489,21.89612,21.90262,1105.3199462890625],[1742351700000,21.90262,21.9068,21.90168,21.90667,978.47998046875],[1742351760000,21.90679,21.91231,21.90654,21.91123,767.0800170898438],[1742351820000,21.91124,21.91712,21.91097,21.91484,591.9199829101562],[1742351880000,21.91538,21.9162,21.91288,21.91316,416.760009765625],[1742351940000,21.91397,21.91397,21.90913,21.90995,386.55999755859375],[1742352000000,21.90981,21.91248,21.90834,21.91208,350.32000732421875],[1742352060000,21.91236,21.91437,21.91155,21.91276,501.32000732421875],[1742352120000,21.91329,21.91449,21.91062,21.91095,380.5199890136719],[1742352180000,21.91176,21.91824,21.91109,21.91771,483.20001220703125],[1742352240000,21.91756,21.91756,21.91307,21.9157,344.2799987792969],[1742352300000,21.91582,21.91851,21.91569,21.91811,356.3599853515625],[1742352360000,21.91824,21.91948,21.91797,21.91934,404.67999267578125],[1742352420000,21.9176,21.9176,21.91467,21.91561,356.3599853515625],[1742352480000,21.91535,21.91907,21.91522,21.91544,338.239990234375],[1742352540000,21.91559,21.91586,21.91184,21.91425,549.6400146484375],[1742352600000,21.91586,21.91909,21.91571,21.91646,477.1600036621094],[1742352660000,21.91726,21.9207,21.91726,21.92002,295.9599914550781],[1742352720000,21.91995,21.921,21.91981,21.92063,338.239990234375],[1742352780000,21.92054,21.92557,21.92054,21.92432,465.0799865722656],[1742352840000,21.92445,21.92508,21.92216,21.92216,332.20001220703125],[1742352900000,21.92189,21.92427,21.92122,21.924,428.8399963378906],[1742352960000,21.92387,21.9247,21.92363,21.92389,404.67999267578125],[1742353020000,21.92429,21.92576,21.9227,21.92282,404.67999267578125],[1742353080000,21.92176,21.92185,21.92082,21.92184,247.63999938964844],[1742353140000,21.9217,21.9217,21.91767,21.91809,277.8399963378906],[1742353200000,21.91795,21.92009,21.91672,21.92009,247.63999938964844],[1742353260000,21.92077,21.92131,21.92037,21.92077,114.76000213623047],[1742353320000,21.92103,21.92158,21.91879,21.91906,229.52000427246094],[1742353380000,21.91919,21.92184,21.9188,21.92104,308.0400085449219],[1742353440000,21.92117,21.92211,21.91929,21.91984,259.7200012207031],[1742353500000,21.91997,21.92319,21.9197,21.92291,193.27999877929688],[1742353560000,21.92278,21.92304,21.92077,21.92292,271.79998779296875],[1742353620000,21.92292,21.92305,21.92106,21.92106,235.55999755859375],[1742353680000,21.92094,21.92362,21.9196,21.92161,404.67999267578125],[1742353740000,21.92174,21.92295,21.9208,21.92228,326.1600036621094],[1742353800000,21.92227,21.92362,21.92067,21.92314,295.9599914550781],[1742353860000,21.92308,21.92308,21.92191,21.92289,326.1600036621094],[1742353920000,21.92302,21.92395,21.92249,21.92343,217.44000244140625],[1742353980000,21.92356,21.92412,21.92344,21.92352,175.16000366210938],[1742354040000,21.92359,21.92359,21.92142,21.92156,235.55999755859375],[1742354100000,21.9215,21.92356,21.92128,21.92194,326.1600036621094],[1742354160000,21.92249,21.92249,21.91672,21.91685,314.0799865722656],[1742354220000,21.91699,21.9186,21.91619,21.91689,326.1600036621094],[1742354280000,21.91702,21.91765,21.91337,21.91404,422.79998779296875],[1742354340000,21.91417,21.9158,21.91397,21.91491,374.4800109863281],[1742354400000,21.91464,21.91692,21.91358,21.91513,489.239990234375],[1742354460000,21.9152,21.9152,21.91358,21.91393,453],[1742354520000,21.91406,21.91782,21.91369,21.9174,501.32000732421875],[1742354580000,21.91767,21.91915,21.91699,21.91732,350.32000732421875],[1742354640000,21.91747,21.91772,21.91559,21.9158,175.16000366210938],[1742354700000,21.91599,21.91627,21.91492,21.91514,283.8800048828125],[1742354760000,21.91514,21.91611,21.91361,21.914,453],[1742354820000,21.91375,21.91397,21.91233,21.91286,235.55999755859375],[1742354880000,21.91233,21.91535,21.91197,21.91469,428.8399963378906],[1742354940000,21.91496,21.91701,21.91354,21.91658,579.8400268554688],[1742355000000,21.91671,21.9171,21.91461,21.91668,579.8400268554688],[1742355060000,21.91643,21.91656,21.91253,21.91569,736.8800048828125],[1742355120000,21.91583,21.91583,21.91261,21.91315,332.20001220703125],[1742355180000,21.91302,21.91407,21.91142,21.91181,386.55999755859375],[1742355240000,21.91169,21.91236,21.91034,21.91169,295.9599914550781],[1742355300000,21.91223,21.91343,21.91115,21.91115,205.36000061035156],[1742355360000,21.91102,21.91437,21.91088,21.91419,295.9599914550781],[1742355420000,21.91473,21.91486,21.9123,21.9123,283.8800048828125],[1742355480000,21.91163,21.91254,21.91123,21.91254,205.36000061035156],[1742355540000,21.91254,21.91254,21.90898,21.90919,416.760009765625],[1742355600000,21.90911,21.91322,21.90911,21.91285,658.3599853515625],[1742355660000,21.91273,21.91348,21.90946,21.9108,308.0400085449219],[1742355720000,21.91067,21.91228,21.91027,21.9108,344.2799987792969],[1742355780000,21.91083,21.9111,21.90963,21.91016,368.44000244140625],[1742355840000,21.90988,21.9103,21.90975,21.90975,241.60000610351562],[1742355900000,21.90962,21.91124,21.90948,21.90976,205.36000061035156],[1742355960000,21.90976,21.91163,21.90949,21.91137,380.5199890136719],[1742356020000,21.91204,21.91297,21.90935,21.90936,398.6400146484375],[1742356080000,21.90949,21.91097,21.90828,21.90841,459.0400085449219],[1742356140000,21.90842,21.90976,21.90841,21.90869,229.52000427246094],[1742356200000,21.90881,21.90909,21.90775,21.90896,96.63999938964844],[1742356260000,21.90882,21.90882,21.9052,21.906,434.8800048828125],[1742356320000,21.906,21.90627,21.90386,21.90467,241.60000610351562],[1742356380000,21.90453,21.9052,21.90345,21.9044,398.6400146484375],[1742356440000,21.90453,21.90467,21.90024,21.90077,507.3599853515625],[1742356500000,21.90105,21.90199,21.8993,21.90091,247.63999938964844],[1742356560000,21.90091,21.90091,21.8942,21.89998,646.280029296875],[1742356620000,21.89984,21.89984,21.89569,21.89837,761.0399780273438],[1742356680000,21.89822,21.89904,21.89769,21.8985,440.9200134277344],[1742356740000,21.89837,21.90118,21.89728,21.89756,428.8399963378906],[1742356800000,21.89688,21.89719,21.8942,21.89461,416.760009765625],[1742356860000,21.8946,21.89483,21.89214,21.89242,326.1600036621094],[1742356920000,21.89255,21.89489,21.89255,21.89357,555.6799926757812],[1742356980000,21.8933,21.89364,21.89193,21.89224,368.44000244140625],[1742357040000,21.89241,21.89254,21.89094,21.89108,350.32000732421875],[1742357100000,21.89067,21.89108,21.88941,21.89044,471.1199951171875],[1742357160000,21.89057,21.89229,21.88975,21.89206,392.6000061035156],[1742357220000,21.89153,21.89427,21.89127,21.89427,332.20001220703125],[1742357280000,21.894,21.89663,21.89315,21.89663,416.760009765625],[1742357340000,21.89637,21.8973,21.89597,21.89606,453],[1742357400000,21.89621,21.89768,21.89485,21.89525,434.8800048828125],[1742357460000,21.89512,21.89512,21.89334,21.89468,368.44000244140625],[1742357520000,21.89481,21.89789,21.89374,21.89655,477.1600036621094],[1742357580000,21.89655,21.90031,21.89534,21.89738,507.3599853515625],[1742357640000,21.89752,21.89845,21.89566,21.89566,471.1199951171875],[1742357700000,21.89526,21.89526,21.89244,21.89285,543.5999755859375],[1742357760000,21.89285,21.89447,21.89257,21.89406,374.4800109863281],[1742357820000,21.89433,21.89831,21.89432,21.89799,471.1199951171875],[1742357880000,21.89799,21.8984,21.89676,21.897,223.47999572753906],[1742357940000,21.89686,21.8995,21.8962,21.8995,428.8399963378906],[1742358000000,21.89937,21.89937,21.89693,21.89711,392.6000061035156],[1742358060000,21.89711,21.90287,21.89697,21.90274,386.55999755859375],[1742358120000,21.90287,21.91117,21.90287,21.91117,803.3200073242188],[1742358180000,21.91118,21.91171,21.90863,21.9105,543.5999755859375],[1742358240000,21.91063,21.91386,21.91063,21.91211,670.4400024414062],[1742358300000,21.91212,21.91271,21.91002,21.91037,295.9599914550781],[1742358360000,21.91028,21.91034,21.9076,21.90889,489.239990234375],[1742358420000,21.9089,21.9089,21.90648,21.90735,610.0399780273438],[1742358480000,21.90726,21.90945,21.90623,21.90817,308.0400085449219],[1742358540000,21.90868,21.9087,21.90628,21.90834,634.2000122070312],[1742358600000,21.90834,21.9102,21.90793,21.90953,422.79998779296875],[1742358660000,21.9094,21.91102,21.9094,21.91021,217.44000244140625],[1742358720000,21.91021,21.91154,21.907,21.90954,344.2799987792969],[1742358780000,21.90981,21.91203,21.90927,21.9119,265.760009765625],[1742358840000,21.91197,21.91212,21.91105,21.91163,332.20001220703125],[1742358900000,21.91177,21.91442,21.91124,21.91401,308.0400085449219],[1742358960000,21.91375,21.91591,21.91214,21.9158,302],[1742359020000,21.91687,21.91687,21.91155,21.91164,344.2799987792969],[1742359080000,21.9115,21.91399,21.91139,21.91277,217.44000244140625],[1742359140000,21.91278,21.91444,21.91278,21.9131,308.0400085449219],[1742359200000,21.91319,21.91672,21.91176,21.91672,265.760009765625],[1742359260000,21.91699,21.91699,21.91525,21.9166,404.67999267578125],[1742359320000,21.91669,21.91669,21.91265,21.91431,332.20001220703125],[1742359380000,21.91396,21.91729,21.91396,21.91729,193.27999877929688],[1742359440000,21.91742,21.91831,21.91715,21.91778,259.7200012207031],[1742359500000,21.91697,21.91697,21.91481,21.91614,235.55999755859375],[1742359560000,21.91655,21.91776,21.91629,21.91736,169.1199951171875],[1742359620000,21.91709,21.91763,21.91401,21.91494,181.1999969482422],[1742359680000,21.91508,21.91561,21.91454,21.91521,193.27999877929688],[1742359740000,21.91521,21.91672,21.91287,21.91313,404.67999267578125],[1742359800000,21.91301,21.91558,21.9125,21.91491,356.3599853515625],[1742359860000,21.9145,21.91612,21.91274,21.91368,585.8800048828125],[1742359920000,21.91368,21.91368,21.91233,21.91274,440.9200134277344],[1742359980000,21.91314,21.91368,21.91141,21.91169,664.4000244140625],[1742360040000,21.91182,21.91264,21.90984,21.90997,531.52001953125],[1742360100000,21.90997,21.91051,21.90783,21.90902,537.5599975585938],[1742360160000,21.90915,21.90982,21.90615,21.90681,416.760009765625],[1742360220000,21.90682,21.91003,21.90668,21.90869,465.0799865722656],[1742360280000,21.90869,21.91288,21.90775,21.91156,489.239990234375],[1742360340000,21.91142,21.91237,21.91076,21.9116,422.79998779296875],[1742360400000,21.91212,21.91621,21.912,21.91554,531.52001953125],[1742360460000,21.91568,21.91939,21.91486,21.91927,477.1600036621094],[1742360520000,21.91927,21.92548,21.91873,21.92529,549.6400146484375],[1742360580000,21.92557,21.92817,21.92524,21.92684,440.9200134277344],[1742360640000,21.92698,21.92912,21.92234,21.92234,567.760009765625],[1742360700000,21.92221,21.92516,21.9214,21.92411,380.5199890136719],[1742360760000,21.92425,21.92505,21.92384,21.92492,120.80000305175781],[1742360820000,21.92504,21.9268,21.92331,21.9268,440.9200134277344],[1742360880000,21.92693,21.9276,21.92327,21.92448,416.760009765625],[1742360940000,21.92448,21.92529,21.92181,21.92368,513.4000244140625],[1742361000000,21.92409,21.92546,21.92337,21.92532,410.7200012207031],[1742361060000,21.92546,21.93377,21.92519,21.93299,646.280029296875],[1742361120000,21.93326,21.93535,21.93031,21.93495,446.9599914550781],[1742361180000,21.93481,21.93481,21.93267,21.9332,398.6400146484375],[1742361240000,21.93347,21.93453,21.92921,21.92932,646.280029296875],[1742361300000,21.92931,21.93387,21.92837,21.93359,670.4400024414062],[1742361360000,21.93401,21.93454,21.93173,21.93243,507.3599853515625],[1742361420000,21.93283,21.93551,21.9328,21.93366,410.7200012207031],[1742361480000,21.93379,21.93533,21.93332,21.9348,410.7200012207031],[1742361540000,21.93493,21.93493,21.92976,21.9299,579.8400268554688],[1742361600000,21.93003,21.93054,21.92745,21.92987,477.1600036621094],[1742361660000,21.9304,21.93054,21.92744,21.92838,477.1600036621094],[1742361720000,21.92853,21.93234,21.92853,21.92939,501.32000732421875],[1742361780000,21.92952,21.93058,21.92845,21.92997,459.0400085449219],[1742361840000,21.93011,21.93265,21.92944,21.93157,489.239990234375],[1742361900000,21.93145,21.93475,21.93117,21.93153,628.1599731445312],[1742361960000,21.93193,21.93461,21.93164,21.93222,507.3599853515625],[1742362020000,21.93237,21.93423,21.93061,21.9307,410.7200012207031],[1742362080000,21.9307,21.93438,21.9307,21.93123,591.9199829101562],[1742362140000,21.93122,21.93288,21.93108,21.93109,658.3599853515625],[1742362200000,21.93122,21.93609,21.93114,21.93542,773.1199951171875],[1742362260000,21.93529,21.93623,21.93514,21.93529,247.63999938964844],[1742362320000,21.93514,21.94567,21.93514,21.94433,779.1599731445312],[1742362380000,21.94393,21.94756,21.94378,21.94558,887.8800048828125],[1742362440000,21.94584,21.94611,21.94314,21.94329,465.0799865722656],[1742362500000,21.94329,21.94637,21.94117,21.94117,543.5999755859375],[1742362560000,21.94117,21.94223,21.94026,21.94102,622.1199951171875],[1742362620000,21.94111,21.94138,21.9383,21.93923,459.0400085449219],[1742362680000,21.93936,21.9395,21.93548,21.93722,495.2799987792969],[1742362740000,21.93776,21.9383,21.93225,21.93401,676.47998046875],[1742362800000,21.93427,21.93427,21.93065,21.93267,561.719970703125],[1742362860000,21.93307,21.93347,21.93106,21.93158,501.32000732421875],[1742362920000,21.93213,21.93526,21.93186,21.93481,459.0400085449219],[1742362980000,21.93481,21.9353,21.93275,21.93347,525.47998046875],[1742363040000,21.93359,21.94021,21.93359,21.93972,501.32000732421875],[1742363100000,21.93973,21.94214,21.93973,21.94138,640.239990234375],[1742363160000,21.94138,21.94339,21.94137,21.94312,440.9200134277344],[1742363220000,21.94285,21.945,21.93963,21.94076,730.8400268554688],[1742363280000,21.9417,21.94278,21.93996,21.94211,356.3599853515625],[1742363340000,21.94236,21.9468,21.94142,21.94317,513.4000244140625],[1742363400000,21.94304,21.9452,21.94291,21.94494,591.9199829101562],[1742363460000,21.94482,21.94641,21.94351,21.94601,410.7200012207031],[1742363520000,21.94588,21.94708,21.94426,21.94695,289.9200134277344],[1742363580000,21.94655,21.94735,21.94305,21.9436,320.1199951171875],[1742363640000,21.94373,21.94466,21.94178,21.94326,416.760009765625],[1742363700000,21.94312,21.94526,21.94217,21.94495,434.8800048828125],[1742363760000,21.94482,21.94611,21.94442,21.94602,422.79998779296875],[1742363820000,21.94562,21.94692,21.94267,21.94279,761.0399780273438],[1742363880000,21.94294,21.94754,21.94294,21.94673,501.32000732421875],[1742363940000,21.94714,21.95076,21.94714,21.95019,688.5599975585938],[1742364000000,21.95025,21.95328,21.94871,21.95328,887.8800048828125],[1742364060000,21.95328,21.95622,21.95193,21.95475,936.2000122070312],[1742364120000,21.95502,21.95574,21.94965,21.95127,930.1599731445312],[1742364180000,21.95126,21.95357,21.95073,21.95328,440.9200134277344],[1742364240000,21.95341,21.95558,21.95143,21.95196,694.5999755859375],[1742364300000,21.95169,21.95169,21.94794,21.95076,616.0800170898438],[1742364360000,21.95067,21.95093,21.94419,21.94445,863.719970703125],[1742364420000,21.94459,21.94767,21.94431,21.94553,960.3599853515625],[1742364480000,21.94552,21.94821,21.94513,21.94741,761.0399780273438],[1742364540000,21.94753,21.94929,21.94418,21.94446,670.4400024414062],[1742364600000,21.94445,21.94781,21.94364,21.94781,622.1199951171875],[1742364660000,21.94781,21.94888,21.94632,21.94651,591.9199829101562],[1742364720000,21.9465,21.9466,21.94437,21.94531,610.0399780273438],[1742364780000,21.94598,21.94678,21.94365,21.94409,543.5999755859375],[1742364840000,21.94518,21.94598,21.94083,21.94087,803.3200073242188],[1742364900000,21.94023,21.94654,21.93849,21.94493,863.719970703125],[1742364960000,21.9448,21.94598,21.94451,21.94571,519.4400024414062],[1742365020000,21.94598,21.9504,21.94584,21.9504,465.0799865722656],[1742365080000,21.9504,21.95316,21.94726,21.94726,815.4000244140625],[1742365140000,21.94739,21.94967,21.94511,21.94525,459.0400085449219],[1742365200000,21.94551,21.94866,21.94477,21.94623,465.0799865722656],[1742365260000,21.94665,21.94772,21.94517,21.94686,706.6799926757812],[1742365320000,21.94701,21.94887,21.94547,21.94887,815.4000244140625],[1742365380000,21.94888,21.95156,21.94449,21.95039,887.8800048828125],[1742365440000,21.9504,21.95161,21.94517,21.94851,773.1199951171875],[1742365500000,21.94852,21.95053,21.94356,21.9441,1008.6799926757812],[1742365560000,21.94436,21.94893,21.94436,21.9482,585.8800048828125],[1742365620000,21.94793,21.9513,21.94793,21.94917,555.6799926757812],[1742365680000,21.9493,21.95078,21.94728,21.9491,471.1199951171875],[1742365740000,21.94911,21.94964,21.9428,21.94844,724.7999877929688],[1742365800000,21.9479,21.94829,21.9428,21.94293,851.6400146484375],[1742365860000,21.94294,21.94321,21.93597,21.93999,1183.8399658203125],[1742365920000,21.94092,21.94294,21.93468,21.94058,948.280029296875],[1742365980000,21.94111,21.94293,21.92402,21.93371,1612.6800537109375],[1742366040000,21.93249,21.93917,21.93007,21.93544,1600.5999755859375],[1742366100000,21.93544,21.94134,21.93128,21.93999,1437.52001953125],[1742366160000,21.94039,21.94254,21.93987,21.94163,809.3599853515625],[1742366220000,21.94189,21.94899,21.9415,21.94899,1111.3599853515625],[1742366280000,21.94883,21.96059,21.9487,21.95742,1528.1199951171875],[1742366340000,21.95809,21.95992,21.95536,21.95724,1226.1199951171875],[1742366400000,21.9579,21.9614,21.95443,21.95734,1165.719970703125],[1742366460000,21.95794,21.96049,21.95741,21.95962,924.1199951171875],[1742366520000,21.95948,21.96705,21.95948,21.96544,1431.47998046875],[1742366580000,21.96557,21.96772,21.96292,21.96531,1262.3599853515625],[1742366640000,21.96531,21.96531,21.95756,21.96155,936.2000122070312],[1742366700000,21.96155,21.96169,21.95431,21.95445,918.0800170898438],[1742366760000,21.9539,21.96195,21.95337,21.96102,706.6799926757812],[1742366820000,21.96128,21.96665,21.96128,21.96651,718.760009765625],[1742366880000,21.96624,21.96624,21.93939,21.94922,1739.52001953125],[1742366940000,21.94922,21.94922,21.91155,21.92858,2331.43994140625],[1742367000000,21.92871,21.93659,21.92523,21.93646,1262.3599853515625],[1742367060000,21.93726,21.94329,21.93562,21.93562,857.6799926757812],[1742367120000,21.93442,21.95129,21.93442,21.946,1540.199951171875],[1742367180000,21.94627,21.94707,21.93753,21.94064,1008.6799926757812],[1742367240000,21.94051,21.94064,21.93354,21.93367,742.9199829101562],[1742367300000,21.933,21.94077,21.93193,21.93702,688.5599975585938],[1742367360000,21.93702,21.93783,21.92895,21.92934,712.719970703125],[1742367420000,21.92949,21.93029,21.9167,21.91766,1630.800048828125],[1742367480000,21.91754,21.92375,21.9103,21.91212,1540.199951171875],[1742367540000,21.91118,21.91431,21.90692,21.91269,1618.719970703125],[1742367600000,21.91267,21.91361,21.89763,21.89858,1884.47998046875],[1742367660000,21.89938,21.90242,21.87904,21.8797,2114],[1742367720000,21.87984,21.88657,21.87429,21.88403,1975.0799560546875],[1742367780000,21.88404,21.89077,21.88028,21.88527,1697.239990234375],[1742367840000,21.88514,21.88947,21.87897,21.88879,1528.1199951171875],[1742367900000,21.8888,21.88953,21.87647,21.88116,1298.5999755859375],[1742367960000,21.88103,21.88626,21.87512,21.8762,1316.719970703125],[1742368020000,21.8762,21.8766,21.86722,21.87233,1268.4000244140625],[1742368080000,21.873,21.88119,21.87246,21.87286,1334.8399658203125],[1742368140000,21.8726,21.87732,21.86564,21.86564,1576.43994140625],[1742368200000,21.86565,21.87664,21.86405,21.87479,1516.0400390625],[1742368260000,21.8748,21.88192,21.87289,21.88049,1799.9200439453125],[1742368320000,21.88022,21.88398,21.8776,21.88036,1214.0400390625],[1742368380000,21.88036,21.88063,21.87271,21.87334,1522.0799560546875],[1742368440000,21.87334,21.87775,21.87172,21.87452,1226.1199951171875],[1742368500000,21.87452,21.88271,21.87438,21.87787,1292.56005859375],[1742368560000,21.87786,21.88445,21.8772,21.87802,1280.47998046875],[1742368620000,21.87788,21.8803,21.87037,21.87063,1020.760009765625],[1742368680000,21.87038,21.87453,21.86495,21.86515,1648.9200439453125],[1742368740000,21.86501,21.86862,21.86427,21.86795,1057],[1742368800000,21.86822,21.87952,21.86774,21.87492,1298.5999755859375],[1742368860000,21.87493,21.8772,21.87051,21.87574,1232.1600341796875],[1742368920000,21.87547,21.87668,21.8689,21.87252,1250.280029296875],[1742368980000,21.87171,21.87171,21.86059,21.86662,1685.1600341796875],[1742369040000,21.86676,21.87144,21.86192,21.86259,954.3200073242188],[1742369100000,21.8634,21.87051,21.86206,21.86549,1310.6800537109375],[1742369160000,21.86536,21.86957,21.86393,21.86487,1340.8800048828125],[1742369220000,21.86499,21.86621,21.8571,21.8571,1389.199951171875],[1742369280000,21.85683,21.86177,21.85483,21.85925,1195.9200439453125],[1742369340000,21.85924,21.86138,21.85456,21.85684,1189.8800048828125],[1742369400000,21.85657,21.8567,21.84543,21.84622,1854.280029296875],[1742369460000,21.84583,21.84623,21.84129,21.84444,1528.1199951171875],[1742369520000,21.8443,21.85107,21.84396,21.84704,1425.43994140625],[1742369580000,21.84718,21.84718,21.83846,21.84048,1238.199951171875],[1742369640000,21.84061,21.84102,21.82961,21.82961,1425.43994140625],[1742369700000,21.82961,21.82961,21.82051,21.82696,1582.47998046875],[1742369760000,21.82681,21.83018,21.80628,21.80655,2234.800048828125],[1742369820000,21.80695,21.80749,21.78419,21.78633,2742.159912109375],[1742369880000,21.78647,21.79302,21.77913,21.78311,2379.760009765625],[1742369940000,21.78296,21.78846,21.77411,21.77544,2156.280029296875],[1742370000000,21.77585,21.7784,21.76969,21.77067,2101.919921875],[1742370060000,21.7704,21.77642,21.75753,21.76946,2198.56005859375],[1742370120000,21.76946,21.77563,21.75485,21.75807,2271.0400390625],[1742370180000,21.75793,21.76329,21.74251,21.76155,2542.840087890625],[1742370240000,21.76141,21.77281,21.75217,21.77268,2162.320068359375],[1742370300000,21.77254,21.77992,21.76757,21.77482,2089.840087890625],[1742370360000,21.77523,21.78014,21.77288,21.77545,1473.760009765625],[1742370420000,21.77573,21.78002,21.76808,21.77894,1606.6400146484375],[1742370480000,21.77907,21.79183,21.7764,21.7917,1914.6800537109375],[1742370540000,21.79152,21.79773,21.78955,21.79773,1407.3199462890625],[1742370600000,21.79773,21.80028,21.78914,21.79264,1691.199951171875],[1742370660000,21.79264,21.79881,21.79224,21.79854,1636.8399658203125],[1742370720000,21.79881,21.80605,21.79747,21.80403,1516.0400390625],[1742370780000,21.80403,21.80524,21.79571,21.79572,1594.56005859375],[1742370840000,21.79546,21.80725,21.79343,21.8035,1195.9200439453125],[1742370900000,21.80363,21.80645,21.79988,21.80149,1334.8399658203125],[1742370960000,21.80135,21.80417,21.79336,21.80095,1238.199951171875],[1742371020000,21.80095,21.80776,21.79584,21.80442,1497.9200439453125],[1742371080000,21.80429,21.80429,21.78891,21.79227,1860.3199462890625],[1742371140000,21.79212,21.79984,21.79059,21.79975,1516.6400146484375],[1742371200000,21.79962,21.83105,21.79895,21.82432,2462.300048828125],[1742371260000,21.82432,21.82803,21.81734,21.82656,1896.56005859375],[1742371320000,21.82589,21.83795,21.82293,21.83795,1799.9200439453125],[1742371380000,21.83809,21.84222,21.83525,21.83793,1636.8399658203125],[1742371440000,21.83846,21.83859,21.83122,21.83268,1570.4000244140625],[1742371500000,21.83254,21.84473,21.82789,21.8442,1437.52001953125],[1742371560000,21.84554,21.84788,21.83547,21.84032,1407.3199462890625],[1742371620000,21.84032,21.84442,21.8367,21.84274,1232.1600341796875],[1742371680000,21.84247,21.84341,21.83164,21.83216,1389.199951171875],[1742371740000,21.83204,21.83292,21.8237,21.82918,1618.719970703125],[1742371800000,21.82932,21.83065,21.82165,21.82165,1340.8800048828125],[1742371860000,21.82151,21.82862,21.82031,21.82714,1503.9599609375],[1742371920000,21.82741,21.83182,21.82699,21.83087,1214.0400390625],[1742371980000,21.83074,21.83423,21.82793,21.83094,1298.5999755859375],[1742372040000,21.83085,21.83551,21.83079,21.83281,1214.0400390625],[1742372100000,21.83282,21.83416,21.82316,21.8254,1340.8800048828125],[1742372160000,21.82534,21.83273,21.82414,21.83151,1352.9599609375],[1742372220000,21.83178,21.84061,21.82952,21.83793,1292.56005859375],[1742372280000,21.83792,21.84193,21.83751,21.83937,1298.5999755859375],[1742372340000,21.83924,21.84113,21.83496,21.83751,1298.5999755859375],[1742372400000,21.83777,21.84281,21.83374,21.84036,1135.52001953125],[1742372460000,21.84009,21.8401,21.83487,21.83913,930.1599731445312],[1742372520000,21.83913,21.84434,21.83673,21.84193,1153.6400146484375],[1742372580000,21.84206,21.85683,21.84165,21.85669,1069.0799560546875],[1742372640000,21.85682,21.85936,21.85251,21.85612,1377.1199951171875],[1742372700000,21.8564,21.85907,21.85036,21.85036,996.5999755859375],[1742372760000,21.85036,21.85599,21.85022,21.85537,1183.8399658203125],[1742372820000,21.85536,21.85536,21.85103,21.85184,918.0800170898438],[1742372880000,21.8517,21.85964,21.84876,21.85695,797.280029296875],[1742372940000,21.8571,21.86664,21.85588,21.86218,1298.5999755859375],[1742373000000,21.86219,21.87142,21.86114,21.86928,1473.760009765625],[1742373060000,21.86914,21.87223,21.86313,21.8634,1201.9599609375],[1742373120000,21.86325,21.86834,21.86098,21.8666,1141.56005859375],[1742373180000,21.86727,21.8701,21.86432,21.86794,996.5999755859375],[1742373240000,21.86902,21.87016,21.86462,21.86868,875.7999877929688],[1742373300000,21.86909,21.8711,21.86787,21.86894,591.9199829101562],[1742373360000,21.86909,21.87458,21.86761,21.86788,948.280029296875],[1742373420000,21.86841,21.87255,21.86841,21.86947,966.4000244140625],[1742373480000,21.86987,21.87054,21.86381,21.86448,1093.239990234375],[1742373540000,21.86448,21.87062,21.86234,21.8672,1220.0799560546875],[1742373600000,21.8672,21.86761,21.8623,21.86539,1141.56005859375],[1742373660000,21.86551,21.86901,21.86137,21.86137,1135.52001953125],[1742373720000,21.86137,21.86203,21.85814,21.85908,1020.760009765625],[1742373780000,21.86015,21.86289,21.85613,21.86015,1220.0799560546875],[1742373840000,21.86015,21.86648,21.85921,21.86553,972.4400024414062],[1742373900000,21.865,21.86761,21.86073,21.86247,954.3200073242188],[1742373960000,21.86247,21.87016,21.86125,21.86482,966.4000244140625],[1742374020000,21.86482,21.86724,21.8616,21.8671,610.0399780273438],[1742374080000,21.8671,21.87431,21.86482,21.8731,1012.1199951171875],[1742374140000,21.87324,21.87417,21.86908,21.87363,730.260009765625],[1742374200000,21.87336,21.87391,21.87081,21.8723,658.3599853515625],[1742374260000,21.87243,21.8735,21.86596,21.86624,791.239990234375],[1742374320000,21.86627,21.87163,21.866,21.87082,845.5999755859375],[1742374380000,21.87069,21.87485,21.87056,21.87431,827.47998046875],[1742374440000,21.87444,21.88837,21.8735,21.88733,863.7000122070312],[1742374500000,21.8876,21.88934,21.88424,21.8884,762.719970703125],[1742374560000,21.88921,21.88974,21.88732,21.888,670.280029296875],[1742374620000,21.8876,21.88797,21.88154,21.88167,607.02001953125],[1742374680000,21.88193,21.88623,21.87898,21.88505,594.9600219726562],[1742374740000,21.88504,21.88504,21.87941,21.88127,567.6400146484375],[1742374800000,21.88113,21.88344,21.87902,21.88078,974.969970703125],[1742374860000,21.88051,21.88417,21.88014,21.88029,906],[1742374920000,21.88001,21.88042,21.87305,21.87455,1105.3199462890625],[1742374980000,21.87427,21.87616,21.87071,21.87084,948.280029296875],[1742375040000,21.87058,21.8727,21.86815,21.86965,791.239990234375],[1742375100000,21.86925,21.86925,21.86391,21.86874,978.47998046875],[1742375160000,21.86913,21.87209,21.86861,21.87008,767.0800170898438],[1742375220000,21.87035,21.87826,21.87035,21.87704,881.8400268554688],[1742375280000,21.87732,21.882,21.87719,21.87972,906],[1742375340000,21.88025,21.88079,21.87932,21.87999,513.4000244140625],[1742375400000,21.87999,21.88231,21.8785,21.88124,495.2799987792969],[1742375460000,21.88124,21.88525,21.88057,21.88351,652.3200073242188],[1742375520000,21.88365,21.88365,21.86946,21.86946,918.0800170898438],[1742375580000,21.86946,21.86946,21.86035,21.86087,718.760009765625],[1742375640000,21.86005,21.86482,21.85703,21.85703,948.280029296875],[1742375700000,21.85677,21.8593,21.85609,21.85904,791.239990234375],[1742375760000,21.85904,21.86011,21.85381,21.85715,585.8800048828125],[1742375820000,21.85743,21.86428,21.85393,21.86428,694.5999755859375],[1742375880000,21.86415,21.86428,21.85919,21.85996,849.6199951171875],[1742375940000,21.85956,21.86128,21.85755,21.86046,811.1599731445312],[1742376000000,21.86033,21.86194,21.85832,21.86033,739.2000122070312],[1742376060000,21.86046,21.86478,21.85978,21.86465,1032.0400390625],[1742376120000,21.86451,21.86788,21.86425,21.86426,634.2000122070312],[1742376180000,21.86413,21.86801,21.86277,21.86654,791.239990234375],[1742376240000,21.86627,21.87284,21.86627,21.87083,591.9199829101562],[1742376300000,21.87069,21.87364,21.86761,21.86773,686.5399780273438],[1742376360000,21.86761,21.87445,21.86747,21.8723,537.5599975585938],[1742376420000,21.87257,21.87257,21.86587,21.86827,622.1199951171875],[1742376480000,21.86788,21.87153,21.86642,21.86817,646.280029296875],[1742376540000,21.86897,21.87528,21.86858,21.87501,616.0800170898438],[1742376600000,21.87488,21.88037,21.87367,21.88037,815.4000244140625],[1742376660000,21.87997,21.89187,21.87702,21.89039,976.4400024414062],[1742376720000,21.89053,21.90152,21.89013,21.90152,1304.6400146484375],[1742376780000,21.90164,21.90298,21.89913,21.90091,954.3200073242188],[1742376840000,21.90078,21.90212,21.8975,21.89804,736.8800048828125],[1742376900000,21.89777,21.89817,21.89012,21.89088,682.52001953125],[1742376960000,21.89061,21.89411,21.88861,21.89411,785.2000122070312],[1742377020000,21.89463,21.89746,21.89369,21.89746,664.4000244140625],[1742377080000,21.89798,21.89798,21.89143,21.89163,1087.199951171875],[1742377140000,21.8911,21.89639,21.89098,21.89625,513.4000244140625],[1742377200000,21.89612,21.89665,21.89263,21.89531,513.4000244140625],[1742377260000,21.89571,21.89732,21.88993,21.89248,537.5599975585938],[1742377320000,21.89248,21.89325,21.89032,21.89047,688.5599975585938],[1742377380000,21.89021,21.89062,21.88752,21.88834,755],[1742377440000,21.88833,21.88847,21.88257,21.88405,990.5599975585938],[1742377500000,21.88445,21.88727,21.88365,21.88538,712.719970703125],[1742377560000,21.88526,21.88837,21.88311,21.88475,869.760009765625],[1742377620000,21.88488,21.88596,21.8827,21.88364,579.8400268554688],[1742377680000,21.88351,21.88755,21.88246,21.88432,821.4400024414062],[1742377740000,21.88458,21.89167,21.88444,21.89141,924.1199951171875],[1742377800000,21.89099,21.89549,21.89047,21.89549,640.239990234375],[1742377860000,21.89516,21.89771,21.89181,21.89716,833.52001953125],[1742377920000,21.89717,21.90487,21.89633,21.90487,827.47998046875],[1742377980000,21.90467,21.90467,21.89829,21.90165,1093.239990234375],[1742378040000,21.90152,21.90152,21.89197,21.89264,1407.3199462890625],[1742378100000,21.89237,21.89331,21.88716,21.88983,1540.199951171875],[1742378160000,21.88969,21.89763,21.88888,21.89763,1069.0799560546875],[1742378220000,21.89776,21.90018,21.89213,21.89616,682.52001953125],[1742378280000,21.89601,21.89601,21.88986,21.89079,991.489990234375],[1742378340000,21.89093,21.89213,21.88798,21.89136,840.4600219726562],[1742378400000,21.89123,21.89525,21.88908,21.89256,626.0399780273438],[1742378460000,21.89269,21.89431,21.89053,21.89053,446.9599914550781],[1742378520000,21.89039,21.89698,21.88999,21.89619,465.0799865722656],[1742378580000,21.89565,21.89632,21.89096,21.8919,767.0800170898438],[1742378640000,21.8919,21.8919,21.88947,21.89176,664.4000244140625],[1742378700000,21.89163,21.89471,21.88623,21.88624,767.0800170898438],[1742378760000,21.8861,21.88637,21.88036,21.88238,724.7999877929688],[1742378820000,21.88238,21.88881,21.88211,21.88734,597.9600219726562],[1742378880000,21.88746,21.88761,21.8846,21.8846,591.9199829101562],[1742378940000,21.88487,21.88554,21.88286,21.88348,446.9599914550781],[1742379000000,21.88241,21.88241,21.87949,21.88178,567.760009765625],[1742379060000,21.8818,21.88288,21.87575,21.87615,742.9199829101562],[1742379120000,21.87602,21.88101,21.87521,21.88098,799.280029296875],[1742379180000,21.88114,21.88238,21.87822,21.88063,640.239990234375],[1742379240000,21.88036,21.88402,21.879,21.8794,883],[1742379300000,21.87939,21.88055,21.87408,21.87583,604],[1742379360000,21.87583,21.87805,21.8749,21.8749,453],[1742379420000,21.8753,21.87678,21.8741,21.87611,416.760009765625],[1742379480000,21.87624,21.8811,21.87611,21.87694,537.5599975585938],[1742379540000,21.87668,21.87761,21.87412,21.87641,374.4800109863281],[1742379600000,21.8764,21.87947,21.87479,21.87933,392.6000061035156],[1742379660000,21.87973,21.88632,21.8792,21.88591,446.9599914550781],[1742379720000,21.8859,21.88739,21.88358,21.88501,446.9599914550781],[1742379780000,21.8842,21.88791,21.88243,21.88243,555.6799926757812],[1742379840000,21.88229,21.88302,21.88061,21.88061,489.239990234375],[1742379900000,21.88034,21.88048,21.87538,21.87863,610.0399780273438],[1742379960000,21.87849,21.88398,21.87823,21.88091,453],[1742380020000,21.88104,21.88292,21.88037,21.8805,434.8800048828125],[1742380080000,21.88278,21.88485,21.88113,21.88378,591.9199829101562],[1742380140000,21.88338,21.88525,21.88295,21.88488,350.32000732421875],[1742380200000,21.88486,21.88525,21.87813,21.88261,561.719970703125],[1742380260000,21.88194,21.88287,21.88019,21.88246,446.9599914550781],[1742380320000,21.88261,21.88739,21.87988,21.88591,634.2000122070312],[1742380380000,21.88644,21.88644,21.88203,21.88256,579.8400268554688],[1742380440000,21.88216,21.8831,21.87854,21.88175,610.0399780273438],[1742380500000,21.88176,21.8823,21.87305,21.87318,513.4000244140625],[1742380560000,21.87344,21.87458,21.87036,21.87049,561.719970703125],[1742380620000,21.87063,21.8709,21.86607,21.86675,446.9599914550781],[1742380680000,21.86648,21.86688,21.8634,21.86618,555.6799926757812],[1742380740000,21.86619,21.867,21.86378,21.86611,688.5599975585938],[1742380800000,21.86612,21.86692,21.86347,21.86558,761.0399780273438],[1742380860000,21.86612,21.86933,21.86612,21.86826,368.44000244140625],[1742380920000,21.86826,21.87255,21.86825,21.87038,664.4000244140625],[1742380980000,21.87038,21.87115,21.86782,21.86862,688.5599975585938],[1742381040000,21.86849,21.87371,21.86849,21.8717,543.5999755859375],[1742381100000,21.87236,21.878,21.87036,21.8705,664.4000244140625],[1742381160000,21.87063,21.87398,21.87062,21.87197,404.67999267578125],[1742381220000,21.87223,21.87921,21.8717,21.87921,507.3599853515625],[1742381280000,21.8792,21.8825,21.87653,21.88201,555.6799926757812],[1742381340000,21.88242,21.88566,21.88209,21.88472,501.32000732421875],[1742381400000,21.88445,21.8858,21.88042,21.88055,440.9200134277344],[1742381460000,21.88069,21.88742,21.88055,21.88356,537.5599975585938],[1742381520000,21.88329,21.8849,21.88128,21.88128,428.8399963378906],[1742381580000,21.88236,21.88546,21.88076,21.88546,446.9599914550781],[1742381640000,21.88586,21.88907,21.88586,21.88684,453],[1742381700000,21.88687,21.8874,21.88297,21.88653,471.1199951171875],[1742381760000,21.88679,21.88747,21.88437,21.88586,392.6000061035156],[1742381820000,21.88572,21.88599,21.88195,21.88263,338.239990234375],[1742381880000,21.88269,21.88632,21.88269,21.88559,416.760009765625],[1742381940000,21.88559,21.89049,21.88545,21.88765,513.4000244140625],[1742382000000,21.88752,21.89435,21.88671,21.89409,567.760009765625],[1742382060000,21.89422,21.8957,21.89248,21.89517,471.1199951171875],[1742382120000,21.89516,21.89543,21.89073,21.8926,567.760009765625],[1742382180000,21.89274,21.89356,21.89101,21.89155,338.239990234375],[1742382240000,21.89141,21.89418,21.89141,21.89243,597.9600219726562],[1742382300000,21.89202,21.89296,21.89119,21.89159,416.760009765625],[1742382360000,21.89145,21.89159,21.88314,21.88484,471.1199951171875],[1742382420000,21.88417,21.88673,21.8823,21.88633,610.0399780273438],[1742382480000,21.88647,21.88896,21.8862,21.88727,483.20001220703125],[1742382540000,21.88726,21.89081,21.88538,21.88989,410.7200012207031],[1742382600000,21.88962,21.89055,21.88748,21.89042,501.32000732421875],[1742382660000,21.88975,21.89712,21.88936,21.897,531.52001953125],[1742382720000,21.897,21.89793,21.89673,21.89726,289.9200134277344],[1742382780000,21.89712,21.89901,21.89458,21.89784,446.9599914550781],[1742382840000,21.89797,21.90093,21.89395,21.89571,549.6400146484375],[1742382900000,21.89583,21.89758,21.89409,21.89422,422.79998779296875],[1742382960000,21.89434,21.89497,21.89081,21.89135,573.7999877929688],[1742383020000,21.89121,21.89417,21.89001,21.89357,573.7999877929688],[1742383080000,21.89385,21.89903,21.89228,21.89863,755],[1742383140000,21.89878,21.89973,21.89398,21.89398,507.3599853515625],[1742383200000,21.89382,21.8951,21.89202,21.89254,597.9600219726562],[1742383260000,21.89255,21.89516,21.89128,21.89128,453],[1742383320000,21.89142,21.89316,21.89021,21.89218,356.3599853515625],[1742383380000,21.89297,21.89975,21.89297,21.89948,459.0400085449219],[1742383440000,21.89948,21.90042,21.89759,21.8984,622.1199951171875],[1742383500000,21.89799,21.90403,21.89799,21.90229,453],[1742383560000,21.90243,21.90377,21.90055,21.90135,579.8400268554688],[1742383620000,21.90149,21.90403,21.89907,21.89921,428.8399963378906],[1742383680000,21.89934,21.90028,21.89733,21.89733,543.5999755859375],[1742383740000,21.89733,21.90094,21.89626,21.89787,416.760009765625],[1742383800000,21.89747,21.89747,21.89478,21.89492,404.67999267578125],[1742383860000,21.89492,21.8968,21.89358,21.89385,314.0799865722656],[1742383920000,21.89318,21.89586,21.89196,21.89559,422.79998779296875],[1742383980000,21.89546,21.89638,21.89025,21.89025,543.5999755859375],[1742384040000,21.88999,21.89733,21.88944,21.89626,736.8800048828125],[1742384100000,21.89626,21.90654,21.89572,21.90613,585.8800048828125],[1742384160000,21.90613,21.90962,21.90604,21.90841,622.1199951171875],[1742384220000,21.9084,21.91014,21.90678,21.90787,622.1199951171875],[1742384280000,21.90747,21.91096,21.90549,21.91042,652.3200073242188],[1742384340000,21.91015,21.91136,21.90667,21.9068,525.47998046875],[1742384400000,21.90679,21.90895,21.90572,21.90587,561.719970703125],[1742384460000,21.90573,21.90934,21.90545,21.90801,495.2799987792969],[1742384520000,21.90787,21.9087,21.90455,21.90831,531.52001953125],[1742384580000,21.90844,21.91254,21.90817,21.91053,537.5599975585938],[1742384640000,21.91066,21.91256,21.90788,21.91244,718.760009765625],[1742384700000,21.91244,21.91625,21.91137,21.91504,712.719970703125],[1742384760000,21.91477,21.91638,21.91215,21.91256,555.6799926757812],[1742384820000,21.91242,21.91483,21.91121,21.91134,350.32000732421875],[1742384880000,21.91135,21.91147,21.90692,21.90759,302],[1742384940000,21.9076,21.90974,21.9076,21.9092,459.0400085449219],[1742385000000,21.90919,21.91453,21.90867,21.91159,664.4000244140625],[1742385060000,21.91118,21.91186,21.90917,21.91073,434.8800048828125],[1742385120000,21.91007,21.91342,21.90993,21.91274,573.7999877929688],[1742385180000,21.91262,21.91284,21.9102,21.91114,471.1199951171875],[1742385240000,21.91141,21.91242,21.90852,21.90961,459.0400085449219],[1742385300000,21.90974,21.91557,21.90947,21.91543,495.2799987792969],[1742385360000,21.91516,21.91959,21.89957,21.90547,1298.5999755859375],[1742385420000,21.90547,21.91802,21.90157,21.91248,1238.199951171875],[1742385480000,21.91248,21.9157,21.90945,21.912,1014.719970703125],[1742385540000,21.91172,21.91306,21.90804,21.91199,682.52001953125],[1742385600000,21.91186,21.91722,21.91186,21.9144,887.8800048828125],[1742385660000,21.91426,21.91733,21.90916,21.90944,1008.6799926757812],[1742385720000,21.90971,21.91498,21.90854,21.91444,857.6799926757812],[1742385780000,21.91404,21.9164,21.91211,21.91291,658.3599853515625],[1742385840000,21.91291,21.91626,21.91089,21.91613,640.239990234375],[1742385900000,21.91586,21.92041,21.91331,21.92041,773.1199951171875],[1742385960000,21.92015,21.92387,21.92015,21.9237,809.3599853515625],[1742386020000,21.92357,21.92357,21.91972,21.92009,622.1199951171875],[1742386080000,21.91969,21.91983,21.91647,21.91771,767.0800170898438],[1742386140000,21.91731,21.91995,21.91168,21.91168,682.52001953125],[1742386200000,21.91155,21.91208,21.90819,21.91029,706.6799926757812],[1742386260000,21.91016,21.91366,21.90935,21.91299,712.719970703125],[1742386320000,21.91284,21.91513,21.90915,21.91358,881.8400268554688],[1742386380000,21.91357,21.91532,21.90945,21.91013,712.719970703125],[1742386440000,21.91013,21.91187,21.90824,21.9085,887.8800048828125],[1742386500000,21.90837,21.91092,21.90648,21.90864,712.719970703125],[1742386560000,21.90864,21.90998,21.90783,21.90959,827.47998046875],[1742386620000,21.90959,21.90998,21.90744,21.90776,531.52001953125],[1742386680000,21.90736,21.90755,21.90298,21.90325,640.239990234375],[1742386740000,21.9031,21.907,21.9031,21.90592,682.52001953125],[1742386800000,21.90597,21.90646,21.90297,21.90432,718.760009765625],[1742386860000,21.90459,21.90512,21.89929,21.89983,688.9199829101562],[1742386920000,21.89983,21.90211,21.89929,21.90171,446.9599914550781],[1742386980000,21.90171,21.90171,21.89938,21.89964,506.4800109863281],[1742387040000,21.89964,21.8999,21.89544,21.89545,705.9199829101562],[1742387100000,21.89559,21.89572,21.89257,21.89326,881.8400268554688],[1742387160000,21.89326,21.90225,21.89157,21.89265,1205.760009765625],[1742387220000,21.89386,21.89754,21.89258,21.89647,838.7999877929688],[1742387280000,21.8962,21.8962,21.88779,21.88779,906],[1742387340000,21.8878,21.89078,21.88766,21.88957,616.0800170898438],[1742387400000,21.8897,21.89127,21.88729,21.88783,887.8800048828125],[1742387460000,21.88795,21.8881,21.88517,21.88518,918.0800170898438],[1742387520000,21.88512,21.88579,21.87569,21.87879,954.1199951171875],[1742387580000,21.87864,21.8839,21.87852,21.88323,779.1599731445312],[1742387640000,21.88336,21.88822,21.88309,21.88712,893.9199829101562],[1742387700000,21.88697,21.89353,21.88502,21.88935,914.2000122070312],[1742387760000,21.88921,21.89002,21.88691,21.88771,810.239990234375],[1742387820000,21.88677,21.89062,21.88582,21.88801,920.3200073242188],[1742387880000,21.88801,21.89072,21.88363,21.88366,881.8400268554688],[1742387940000,21.88379,21.88683,21.88267,21.88473,857.6799926757812],[1742388000000,21.88513,21.8927,21.88486,21.89243,803.3200073242188],[1742388060000,21.8927,21.89431,21.88791,21.89274,869.760009765625],[1742388120000,21.89274,21.89709,21.89274,21.89605,809.3599853515625],[1742388180000,21.89631,21.89739,21.89304,21.89677,676.47998046875],[1742388240000,21.89662,21.90091,21.89488,21.90049,779.1599731445312],[1742388300000,21.90077,21.90225,21.89849,21.90117,899.9600219726562],[1742388360000,21.90131,21.90184,21.89658,21.8994,930.1599731445312],[1742388420000,21.89912,21.90266,21.89766,21.90173,833.52001953125],[1742388480000,21.90158,21.90347,21.90118,21.90293,561.719970703125],[1742388540000,21.90307,21.90479,21.90103,21.90158,761.0399780273438],[1742388600000,21.90117,21.90481,21.90103,21.9036,809.3599853515625],[1742388660000,21.90347,21.90494,21.90078,21.90078,724.7999877929688],[1742388720000,21.90065,21.90266,21.89809,21.89962,863.719970703125],[1742388780000,21.89936,21.90068,21.89891,21.89941,543.5999755859375],[1742388840000,21.89928,21.90215,21.89928,21.90135,634.2000122070312],[1742388900000,21.90148,21.90148,21.89545,21.90028,815.4000244140625],[1742388960000,21.90028,21.90068,21.89155,21.89209,899.9600219726562],[1742389020000,21.89237,21.89456,21.89115,21.89241,979.0800170898438],[1742389080000,21.89215,21.89331,21.88968,21.89277,892.760009765625],[1742389140000,21.8929,21.89357,21.89065,21.89265,899.9600219726562],[1742389200000,21.89279,21.89373,21.88902,21.89024,1014.719970703125],[1742389260000,21.88996,21.8956,21.88917,21.89305,924.1199951171875],[1742389320000,21.89332,21.89355,21.88863,21.88877,821.4400024414062],[1742389380000,21.88863,21.8913,21.8875,21.88823,875.7999877929688],[1742389440000,21.88824,21.88973,21.88765,21.88884,537.5599975585938],[1742389500000,21.88898,21.89328,21.88857,21.89288,616.0800170898438],[1742389560000,21.89249,21.89825,21.89222,21.89799,785.2000122070312],[1742389620000,21.89798,21.89852,21.89522,21.89571,761.0399780273438],[1742389680000,21.89624,21.89848,21.89352,21.89365,664.4000244140625],[1742389740000,21.89352,21.89392,21.88922,21.89002,779.1599731445312],[1742389800000,21.89002,21.89311,21.88962,21.89271,742.9199829101562],[1742389860000,21.89271,21.89833,21.89271,21.89776,954.3200073242188],[1742389920000,21.8979,21.89886,21.89303,21.8933,785.2000122070312],[1742389980000,21.8929,21.89467,21.8921,21.8939,815.4000244140625],[1742390040000,21.89336,21.89336,21.88866,21.89169,730.8400268554688],[1742390100000,21.89209,21.89312,21.89151,21.89309,597.9600219726562],[1742390160000,21.89336,21.89886,21.89296,21.89858,706.6799926757812],[1742390220000,21.89859,21.89913,21.89705,21.89722,591.9199829101562],[1742390280000,21.89709,21.89709,21.89293,21.89551,700.6400146484375],[1742390340000,21.8955,21.8955,21.89235,21.89275,670.4400024414062],[1742390400000,21.89302,21.89406,21.88884,21.88937,785.2000122070312],[1742390460000,21.88924,21.89084,21.88306,21.88468,1008.6799926757812],[1742390520000,21.8852,21.8875,21.8852,21.88636,869.760009765625],[1742390580000,21.8865,21.89199,21.88623,21.89009,839.5599975585938],[1742390640000,21.89049,21.89116,21.88915,21.88955,652.3200073242188],[1742390700000,21.88928,21.89164,21.88901,21.89099,694.5999755859375],[1742390760000,21.89099,21.89544,21.89049,21.89129,694.5999755859375],[1742390820000,21.89075,21.89752,21.88968,21.89711,742.9199829101562],[1742390880000,21.89684,21.89939,21.89684,21.89813,761.0399780273438],[1742390940000,21.89826,21.89979,21.8947,21.89979,748.9600219726562],[1742391000000,21.90006,21.90258,21.89797,21.89914,1075.1199951171875],[1742391060000,21.89914,21.90252,21.89691,21.90104,1208],[1742391120000,21.9009,21.91143,21.90065,21.90914,1063.0400390625],[1742391180000,21.90928,21.91362,21.90928,21.91067,1087.199951171875],[1742391240000,21.91039,21.91248,21.90866,21.91221,966.4000244140625],[1742391300000,21.91195,21.91446,21.91124,21.91318,990.5599975585938],[1742391360000,21.91291,21.91318,21.90639,21.90849,1250.280029296875],[1742391420000,21.90883,21.9091,21.907,21.90816,1038.8800048828125],[1742391480000,21.90815,21.90885,21.90505,21.90672,1129.47998046875],[1742391540000,21.90698,21.91087,21.90672,21.91087,845.5999755859375],[1742391600000,21.91087,21.91843,21.9106,21.91647,1105.3199462890625],[1742391660000,21.91727,21.92763,21.91664,21.92643,1129.47998046875],[1742391720000,21.92656,21.93246,21.92481,21.92696,1250.280029296875],[1742391780000,21.92683,21.92803,21.91623,21.91731,1044.9200439453125],[1742391840000,21.91704,21.91919,21.91249,21.91905,990.5599975585938],[1742391900000,21.91905,21.9212,21.91356,21.91356,996.5999755859375],[1742391960000,21.91342,21.92039,21.91118,21.91336,1189.8800048828125],[1742392020000,21.91336,21.92302,21.91336,21.92235,1165.719970703125],[1742392080000,21.92168,21.92542,21.91712,21.91751,1099.280029296875],[1742392140000,21.91739,21.91859,21.91175,21.91626,1081.1600341796875],[1742392200000,21.91626,21.91733,21.91015,21.91132,1014.719970703125],[1742392260000,21.91239,21.91618,21.91109,21.91617,996.5999755859375],[1742392320000,21.91618,21.91806,21.91457,21.91791,1050.9599609375],[1742392380000,21.91806,21.92235,21.91739,21.91886,1050.9599609375],[1742392440000,21.91872,21.92234,21.91698,21.91845,1063.0400390625],[1742392500000,21.91872,21.92321,21.91778,21.92321,990.5599975585938],[1742392560000,21.92321,21.92814,21.9228,21.92415,980.47998046875],[1742392620000,21.92415,21.92927,21.92415,21.9275,1177.800048828125],[1742392680000,21.92763,21.92763,21.92372,21.92465,996.5999755859375],[1742392740000,21.92438,21.92586,21.92057,21.92098,1147.5999755859375],[1742392800000,21.9207,21.93033,21.9207,21.92952,1256.3199462890625],[1742392860000,21.92979,21.9321,21.92929,21.93084,1044.9200439453125],[1742392920000,21.93111,21.93555,21.93084,21.93248,736.8800048828125],[1742392980000,21.93248,21.93445,21.9322,21.93309,549.6400146484375],[1742393040000,21.93255,21.93866,21.93204,21.93653,948.280029296875],[1742393100000,21.93666,21.9368,21.9313,21.9313,718.760009765625],[1742393160000,21.93116,21.93278,21.92729,21.92837,797.280029296875],[1742393220000,21.9285,21.93386,21.92822,21.9297,773.1199951171875],[1742393280000,21.92984,21.93051,21.92515,21.92621,857.6799926757812],[1742393340000,21.92635,21.93462,21.92595,21.93435,918.0800170898438],[1742393400000,21.93475,21.93677,21.93368,21.93422,918.0800170898438],[1742393460000,21.93422,21.93449,21.92972,21.93066,924.1199951171875],[1742393520000,21.93066,21.93118,21.92299,21.92473,1075.1199951171875],[1742393580000,21.92473,21.92604,21.92068,21.92214,1129.47998046875],[1742393640000,21.92241,21.92481,21.92081,21.92345,954.3200073242188],[1742393700000,21.92346,21.9252,21.91998,21.92269,887.8800048828125],[1742393760000,21.92296,21.92525,21.92092,21.92472,906],[1742393820000,21.92498,21.92686,21.92123,21.92257,1026.800048828125],[1742393880000,21.92244,21.9235,21.91908,21.91989,851.6400146484375],[1742393940000,21.91976,21.92472,21.91881,21.92217,839.5599975585938],[1742394000000,21.9223,21.92244,21.91786,21.91786,634.2000122070312],[1742394060000,21.91705,21.91733,21.91317,21.91644,1075.1199951171875],[1742394120000,21.91644,21.91888,21.91462,21.91875,881.8400268554688],[1742394180000,21.91875,21.91924,21.91358,21.91402,785.2000122070312],[1742394240000,21.91483,21.91483,21.90801,21.90816,887.8800048828125],[1742394300000,21.90829,21.91394,21.90775,21.91341,1069.0799560546875],[1742394360000,21.9134,21.91504,21.91168,21.91182,797.280029296875],[1742394420000,21.91142,21.91326,21.90821,21.9097,978.47998046875],[1742394480000,21.90983,21.91028,21.90541,21.90663,893.9199829101562],[1742394540000,21.90743,21.90837,21.90246,21.90556,906],[1742394600000,21.90569,21.90992,21.90367,21.90802,1208],[1742394660000,21.90802,21.90929,21.90067,21.90068,1020.760009765625],[1742394720000,21.90081,21.90711,21.90068,21.90465,875.7999877929688],[1742394780000,21.9045,21.90602,21.90153,21.90261,597.9600219726562],[1742394840000,21.90261,21.90435,21.89804,21.90072,887.8800048828125],[1742394900000,21.90073,21.90663,21.89808,21.89847,912.0399780273438],[1742394960000,21.89835,21.90197,21.89835,21.90036,670.4400024414062],[1742395020000,21.90076,21.90076,21.89621,21.89956,579.8400268554688],[1742395080000,21.89961,21.90149,21.89633,21.89661,591.9199829101562],[1742395140000,21.89674,21.89795,21.895,21.89674,634.2000122070312],[1742395200000,21.89688,21.90173,21.89674,21.89825,622.1199951171875],[1742395260000,21.89825,21.90023,21.89527,21.89554,507.3599853515625],[1742395320000,21.89633,21.89688,21.89003,21.89285,906],[1742395380000,21.89363,21.89594,21.89298,21.8958,954.3200073242188],[1742395440000,21.89647,21.89647,21.88562,21.88682,875.7999877929688],[1742395500000,21.88789,21.88864,21.88457,21.88591,906],[1742395560000,21.88604,21.88631,21.88337,21.88463,906],[1742395620000,21.88476,21.88675,21.88125,21.88176,942.239990234375],[1742395680000,21.88231,21.8847,21.88055,21.88122,1081.1600341796875],[1742395740000,21.88109,21.88618,21.88094,21.8839,954.3200073242188],[1742395800000,21.88405,21.88633,21.88244,21.88311,1008.6799926757812],[1742395860000,21.88311,21.88566,21.88257,21.8827,866.47998046875],[1742395920000,21.88271,21.88297,21.86746,21.86826,1339.1600341796875],[1742395980000,21.86839,21.87051,21.86436,21.86631,1240.56005859375],[1742396040000,21.86623,21.8673,21.86324,21.86502,1123.43994140625],[1742396100000,21.86542,21.8705,21.86381,21.8672,1020.760009765625],[1742396160000,21.86693,21.86761,21.86518,21.86761,773.1199951171875],[1742396220000,21.86747,21.8794,21.86733,21.87725,990.5599975585938],[1742396280000,21.87726,21.87833,21.87525,21.87699,893.9199829101562],[1742396340000,21.87659,21.87659,21.86823,21.87104,1105.3199462890625],[1742396400000,21.87118,21.87662,21.86903,21.87425,1006.3599853515625],[1742396460000,21.87398,21.87641,21.8722,21.87314,816.0399780273438],[1742396520000,21.87288,21.875,21.8723,21.87405,1089.3199462890625],[1742396580000,21.87392,21.87432,21.87217,21.87325,652.4400024414062],[1742396640000,21.87325,21.87325,21.8703,21.87191,815.4000244140625],[1742396700000,21.87124,21.87593,21.8703,21.87405,851.6400146484375],[1742396760000,21.87366,21.87392,21.87044,21.87191,756.1599731445312],[1742396820000,21.8719,21.87472,21.87164,21.87472,519.4400024414062],[1742396880000,21.87446,21.87683,21.87402,21.8747,733.2000122070312],[1742396940000,21.8751,21.8775,21.8743,21.87469,664.4000244140625],[1742397000000,21.87416,21.87617,21.87269,21.87303,724.7999877929688],[1742397060000,21.87302,21.87515,21.87233,21.87488,585.8800048828125],[1742397120000,21.87528,21.87622,21.86981,21.8702,736.8800048828125],[1742397180000,21.87047,21.87235,21.86913,21.86992,833.52001953125],[1742397240000,21.87019,21.87273,21.86897,21.8705,676.47998046875],[1742397300000,21.87062,21.8709,21.86776,21.8696,591.9199829101562],[1742397360000,21.86947,21.86987,21.86441,21.86751,730.8400268554688],[1742397420000,21.86763,21.86844,21.86255,21.86563,622.1199951171875],[1742397480000,21.86535,21.86549,21.85933,21.86147,893.9199829101562],[1742397540000,21.86161,21.86456,21.85986,21.86375,742.9199829101562],[1742397600000,21.86362,21.86803,21.86027,21.86791,767.0800170898438],[1742397660000,21.86818,21.87485,21.86776,21.87413,694.5999755859375],[1742397720000,21.87413,21.87533,21.87292,21.87533,664.4000244140625],[1742397780000,21.87453,21.87521,21.87068,21.87095,573.7999877929688],[1742397840000,21.87095,21.87279,21.87037,21.8705,549.6400146484375],[1742397900000,21.86958,21.87092,21.86743,21.87092,700.6400146484375],[1742397960000,21.87064,21.87297,21.87016,21.87229,622.1199951171875],[1742398020000,21.87244,21.87632,21.87216,21.87632,549.6400146484375],[1742398080000,21.87605,21.87647,21.87223,21.87459,646.280029296875],[1742398140000,21.87459,21.8774,21.87406,21.87635,549.6400146484375],[1742398200000,21.87635,21.87957,21.87303,21.87303,918.0800170898438],[1742398260000,21.87316,21.87504,21.87249,21.8733,694.5999755859375],[1742398320000,21.8733,21.87652,21.8733,21.87593,724.7999877929688],[1742398380000,21.87608,21.88006,21.87608,21.87727,785.2000122070312],[1742398440000,21.87686,21.87722,21.87324,21.87445,682.52001953125],[1742398500000,21.87445,21.87499,21.87096,21.87498,610.0399780273438],[1742398560000,21.87512,21.8766,21.87431,21.87459,531.52001953125],[1742398620000,21.87484,21.88116,21.87472,21.88061,549.6400146484375],[1742398680000,21.88076,21.88384,21.8778,21.88317,875.7999877929688],[1742398740000,21.88316,21.8903,21.88101,21.8821,1008.6799926757812],[1742398800000,21.8825,21.88414,21.87957,21.88024,640.239990234375],[1742398860000,21.88024,21.8828,21.87596,21.87662,700.6400146484375],[1742398920000,21.87662,21.88001,21.87605,21.87793,610.0399780273438],[1742398980000,21.87833,21.88075,21.87548,21.87643,718.760009765625],[1742399040000,21.87656,21.87789,21.87521,21.87616,610.0399780273438],[1742399100000,21.87616,21.87722,21.87367,21.87512,736.8800048828125],[1742399160000,21.87538,21.87592,21.8711,21.87163,694.5999755859375],[1742399220000,21.87336,21.88035,21.87311,21.87806,815.4000244140625],[1742399280000,21.8782,21.88396,21.87713,21.88356,664.4000244140625],[1742399340000,21.88383,21.88517,21.88206,21.883,797.280029296875],[1742399400000,21.88312,21.88474,21.88246,21.8839,803.3200073242188],[1742399460000,21.8839,21.88605,21.8827,21.88578,616.0800170898438],[1742399520000,21.88591,21.88732,21.88411,21.88411,821.1599731445312],[1742399580000,21.88392,21.88591,21.88058,21.88086,916.3599853515625],[1742399640000,21.88193,21.88433,21.88165,21.88367,731.8800048828125],[1742399700000,21.88382,21.88382,21.8814,21.88181,665.760009765625],[1742399760000,21.88168,21.88195,21.87625,21.87913,690.9600219726562],[1742399820000,21.88059,21.88114,21.87546,21.87836,943.3200073242188],[1742399880000,21.87835,21.87835,21.87392,21.8759,1271.6400146484375],[1742399940000,21.8759,21.87922,21.8759,21.87726,821.4400024414062],[1742400000000,21.8768,21.88344,21.87559,21.8813,1026],[1742400060000,21.88117,21.8826,21.87818,21.87862,984.52001953125],[1742400120000,21.87906,21.88026,21.87382,21.87382,1002.6400146484375],[1742400180000,21.8741,21.8757,21.87359,21.87403,694.5999755859375],[1742400240000,21.87376,21.87403,21.87095,21.87149,579.8400268554688],[1742400300000,21.87162,21.87518,21.87094,21.875,634.2000122070312],[1742400360000,21.875,21.87637,21.87356,21.87362,658.3599853515625],[1742400420000,21.87376,21.87986,21.87229,21.87918,899.9600219726562],[1742400480000,21.87931,21.8802,21.87752,21.87942,730.8400268554688],[1742400540000,21.87929,21.87942,21.87526,21.87526,924.1199951171875],[1742400600000,21.87485,21.87762,21.87252,21.87633,767.0800170898438],[1742400660000,21.87605,21.87779,21.87069,21.87097,767.0800170898438],[1742400720000,21.87083,21.87365,21.86949,21.87257,948.280029296875],[1742400780000,21.87257,21.87257,21.86949,21.87019,664.4000244140625],[1742400840000,21.87006,21.87229,21.86955,21.8714,688.5599975585938],[1742400900000,21.87153,21.87579,21.87108,21.87526,628.1599731445312],[1742400960000,21.87539,21.87552,21.86915,21.86968,688.5599975585938],[1742401020000,21.86955,21.87132,21.86759,21.8708,748.9600219726562],[1742401080000,21.87094,21.87161,21.86884,21.8692,585.8800048828125],[1742401140000,21.86948,21.87256,21.86893,21.87094,459.0400085449219],[1742401200000,21.87109,21.87448,21.86871,21.87328,646.280029296875],[1742401260000,21.87355,21.87373,21.87164,21.87179,404.67999267578125],[1742401320000,21.87166,21.8731,21.8703,21.8703,428.8399963378906],[1742401380000,21.87043,21.87206,21.86936,21.87172,422.79998779296875],[1742401440000,21.87179,21.87179,21.86849,21.86995,555.6799926757812],[1742401500000,21.86996,21.87056,21.86884,21.86927,549.6400146484375],[1742401560000,21.86941,21.87059,21.86857,21.87059,555.6799926757812],[1742401620000,21.87058,21.87294,21.87018,21.87266,706.6799926757812],[1742401680000,21.87347,21.87414,21.87194,21.8724,507.3599853515625],[1742401740000,21.872,21.87615,21.87173,21.87307,477.1600036621094],[1742401800000,21.87187,21.87454,21.86908,21.86908,718.760009765625],[1742401860000,21.86934,21.86934,21.86693,21.86694,688.5599975585938],[1742401920000,21.86653,21.86774,21.86466,21.86573,537.5599975585938],[1742401980000,21.86574,21.86695,21.86304,21.86372,356.3599853515625],[1742402040000,21.86372,21.86466,21.86139,21.86193,549.6400146484375],[1742402100000,21.86192,21.86206,21.85657,21.85871,652.3200073242188],[1742402160000,21.85858,21.86052,21.85662,21.85702,525.47998046875],[1742402220000,21.85705,21.85998,21.85612,21.85984,459.0400085449219],[1742402280000,21.85998,21.86363,21.85984,21.86309,440.9200134277344],[1742402340000,21.86295,21.87009,21.86295,21.87009,535.719970703125],[1742402400000,21.86995,21.86995,21.86663,21.8682,555.3200073242188],[1742402460000,21.86821,21.86966,21.86754,21.86965,557.8800048828125],[1742402520000,21.86978,21.87113,21.86771,21.86784,561.719970703125],[1742402580000,21.86784,21.86953,21.86637,21.86872,622.1199951171875],[1742402640000,21.86953,21.87222,21.86898,21.87098,641.52001953125],[1742402700000,21.87097,21.87275,21.87079,21.87198,600.9199829101562],[1742402760000,21.87198,21.87489,21.87097,21.87158,444.6000061035156],[1742402820000,21.87173,21.87267,21.86905,21.87095,425.0400085449219],[1742402880000,21.87109,21.87377,21.87003,21.87361,549.6400146484375],[1742402940000,21.87347,21.87489,21.87221,21.87489,495.5199890136719],[1742403000000,21.87557,21.87571,21.87152,21.87152,625.4400024414062],[1742403060000,21.87166,21.87332,21.87005,21.87332,543.5999755859375],[1742403120000,21.87358,21.87495,21.87241,21.87424,839.5599975585938],[1742403180000,21.87412,21.87547,21.87278,21.87547,537.47998046875],[1742403240000,21.87546,21.87722,21.8748,21.87614,480.9200134277344],[1742403300000,21.87601,21.87856,21.8752,21.87613,401.1600036621094],[1742403360000,21.87614,21.87751,21.87507,21.87683,485.6400146484375],[1742403420000,21.87684,21.87882,21.87443,21.87814,889.2000122070312],[1742403480000,21.87801,21.881,21.87801,21.88073,560.8800048828125],[1742403540000,21.88072,21.88121,21.87777,21.88042,592.6400146484375],[1742403600000,21.88046,21.88046,21.87668,21.87909,652.3200073242188],[1742403660000,21.87912,21.8807,21.87797,21.87851,489.239990234375],[1742403720000,21.87849,21.87849,21.8762,21.87701,567.760009765625],[1742403780000,21.87714,21.87761,21.87536,21.87642,501.32000732421875],[1742403840000,21.87603,21.87789,21.87374,21.87789,730.8400268554688],[1742403900000,21.8779,21.87924,21.87388,21.87399,555.6799926757812],[1742403960000,21.87385,21.87498,21.87205,21.87458,549.6400146484375],[1742404020000,21.87472,21.87472,21.87203,21.87324,477.1600036621094],[1742404080000,21.87311,21.87311,21.86988,21.87002,446.9599914550781],[1742404140000,21.86975,21.87059,21.86751,21.8679,670.4400024414062],[1742404200000,21.86791,21.87019,21.86724,21.86791,513.4000244140625],[1742404260000,21.86764,21.87019,21.86629,21.86629,700.6400146484375],[1742404320000,21.86616,21.86737,21.86356,21.86528,694.5999755859375],[1742404380000,21.86513,21.86532,21.86217,21.8627,658.3599853515625],[1742404440000,21.86269,21.86269,21.85785,21.85957,670.4400024414062],[1742404500000,21.85957,21.86118,21.85931,21.86083,483.20001220703125],[1742404560000,21.8607,21.8608,21.85622,21.85774,591.9199829101562],[1742404620000,21.85788,21.85861,21.85592,21.85647,640.239990234375],[1742404680000,21.8566,21.86154,21.8566,21.8602,809.3599853515625],[1742404740000,21.86006,21.86275,21.85988,21.86014,640.239990234375],[1742404800000,21.86014,21.86033,21.85816,21.85861,670.4400024414062],[1742404860000,21.85876,21.86141,21.85826,21.85999,628.1599731445312],[1742404920000,21.85986,21.8608,21.85679,21.85758,495.17999267578125],[1742404980000,21.85772,21.85926,21.85731,21.85772,616.0800170898438],[1742405040000,21.85785,21.8594,21.8546,21.855,642.3200073242188],[1742405100000,21.85527,21.85553,21.85165,21.85191,530.6400146484375],[1742405160000,21.85191,21.85481,21.85037,21.85038,777.8900146484375],[1742405220000,21.85052,21.85373,21.85052,21.85186,783.8099975585938],[1742405280000,21.85172,21.85253,21.84957,21.84971,779.1599731445312],[1742405340000,21.84957,21.84985,21.84663,21.84675,779.1400146484375],[1742405400000,21.84596,21.84666,21.8422,21.84267,941.239990234375],[1742405460000,21.8424,21.84605,21.84057,21.84057,833.3599853515625],[1742405520000,21.84043,21.84766,21.83922,21.84699,948.280029296875],[1742405580000,21.84672,21.84709,21.84394,21.84508,773.1199951171875],[1742405640000,21.84522,21.84634,21.84379,21.84596,730.8400268554688],[1742405700000,21.84569,21.84569,21.84037,21.84077,815.4000244140625],[1742405760000,21.84063,21.84211,21.83674,21.83674,773.1199951171875],[1742405820000,21.83675,21.84399,21.83675,21.84305,664.4000244140625],[1742405880000,21.84291,21.84472,21.83931,21.83931,730.8400268554688],[1742405940000,21.83918,21.84684,21.83918,21.846,845.5999755859375],[1742406000000,21.84614,21.84614,21.84226,21.84251,573.7999877929688],[1742406060000,21.84385,21.84681,21.84385,21.84625,591.9199829101562],[1742406120000,21.84637,21.84883,21.84556,21.84659,597.9600219726562],[1742406180000,21.84673,21.84794,21.84206,21.84247,658.3599853515625],[1742406240000,21.84246,21.843,21.83946,21.84184,839.5599975585938],[1742406300000,21.84184,21.8459,21.84067,21.8459,742.9199829101562],[1742406360000,21.8459,21.84777,21.84469,21.84557,827.47998046875],[1742406420000,21.84557,21.84557,21.83911,21.84006,912.0399780273438],[1742406480000,21.84033,21.84046,21.83207,21.83207,984.52001953125],[1742406540000,21.83207,21.83208,21.82746,21.83094,797.280029296875],[1742406600000,21.83107,21.8358,21.83107,21.83312,972.4400024414062],[1742406660000,21.83312,21.83724,21.83258,21.83663,694.5999755859375],[1742406720000,21.83649,21.83918,21.83306,21.83346,718.760009765625],[1742406780000,21.83359,21.83529,21.83105,21.83399,869.760009765625],[1742406840000,21.83426,21.84198,21.83317,21.84198,1002.6400146484375],[1742406900000,21.84141,21.84683,21.83803,21.84616,893.9199829101562],[1742406960000,21.84642,21.85093,21.84603,21.85093,585.8800048828125],[1742407020000,21.8504,21.8528,21.85025,21.85058,706.6799926757812],[1742407080000,21.85071,21.85285,21.84647,21.84771,1264.0799560546875],[1742407140000,21.84771,21.84826,21.84221,21.84221,1012.47998046875],[1742407200000,21.83484,21.85529,21.82569,21.83398,1812.1600341796875],[1742407260000,21.83394,21.84093,21.8306,21.84093,1751.3599853515625],[1742407320000,21.8408,21.84307,21.829,21.83503,1607.4000244140625],[1742407380000,21.83442,21.84729,21.83228,21.84034,1357.6400146484375],[1742407440000,21.83994,21.8546,21.839,21.85231,1310.6800537109375],[1742407500000,21.85205,21.85259,21.83123,21.83659,1534.1600341796875],[1742407560000,21.83659,21.83659,21.82767,21.83035,1401.280029296875],[1742407620000,21.83035,21.84309,21.82968,21.83947,1461.6800537109375],[1742407680000,21.83893,21.83933,21.8262,21.82994,1334.8399658203125],[1742407740000,21.82995,21.83177,21.82533,21.82855,1292.56005859375],[1742407800000,21.82842,21.83257,21.8272,21.82869,1340.8800048828125],[1742407860000,21.82827,21.83284,21.82359,21.82453,1304.6400146484375],[1742407920000,21.82465,21.82494,21.8149,21.81905,1413.3599853515625],[1742407980000,21.81918,21.81986,21.80592,21.80899,1534.1600341796875],[1742408040000,21.809,21.81208,21.80388,21.80484,1334.8399658203125],[1742408100000,21.80458,21.81168,21.80458,21.80906,1420.56005859375],[1742408160000,21.80867,21.81677,21.80793,21.81567,1437.52001953125],[1742408220000,21.8154,21.8154,21.80387,21.804,1403.6800537109375],[1742408280000,21.80426,21.80426,21.8011,21.803,1403.5999755859375],[1742408340000,21.80273,21.80589,21.79937,21.79982,1360.719970703125],[1742408400000,21.79928,21.80216,21.79439,21.7944,1440.6800537109375],[1742408460000,21.79466,21.79875,21.7892,21.7897,1248.5999755859375],[1742408520000,21.78969,21.7913,21.78752,21.78927,1255.56005859375],[1742408580000,21.78861,21.79906,21.78689,21.79906,1239.1199951171875],[1742408640000,21.79906,21.7996,21.78955,21.78955,1187.43994140625],[1742408700000,21.78967,21.79634,21.78847,21.79598,1177.800048828125],[1742408760000,21.79531,21.79694,21.7885,21.79064,1238.199951171875],[1742408820000,21.79051,21.79289,21.78742,21.79182,1419.56005859375],[1742408880000,21.79169,21.79222,21.78817,21.78951,1206.6400146484375],[1742408940000,21.78948,21.793,21.78861,21.79259,1155.1199951171875],[1742409000000,21.79273,21.79982,21.79273,21.79582,1379.6800537109375],[1742409060000,21.79581,21.80909,21.79581,21.80734,1371.6800537109375],[1742409120000,21.80708,21.81619,21.80708,21.81512,1383.1600341796875],[1742409180000,21.81552,21.81914,21.8123,21.8123,1377.1199951171875],[1742409240000,21.8123,21.8123,21.80346,21.80359,1389.199951171875],[1742409300000,21.80372,21.80962,21.80131,21.80198,1413.3599853515625],[1742409360000,21.80171,21.80547,21.79027,21.79054,1496.9599609375],[1742409420000,21.79026,21.79148,21.7823,21.78298,1425.6400146484375],[1742409480000,21.78217,21.7823,21.77387,21.77467,1523.4000244140625],[1742409540000,21.77426,21.77682,21.7685,21.77213,1513.9200439453125],[1742409600000,21.77132,21.77614,21.76419,21.76433,1617.0400390625],[1742409660000,21.76432,21.77421,21.7594,21.76872,1503.9599609375],[1742409720000,21.76778,21.77114,21.76241,21.771,1630.800048828125],[1742409780000,21.77114,21.77315,21.76402,21.76912,1600.5999755859375],[1742409840000,21.76911,21.7765,21.76711,21.77274,1558.3199462890625],[1742409900000,21.77288,21.77394,21.75049,21.75049,1455.6400146484375],[1742409960000,21.75063,21.75612,21.73642,21.75612,1552.280029296875],[1742410020000,21.75612,21.75653,21.74379,21.75116,1455.6400146484375],[1742410080000,21.75143,21.76576,21.75143,21.75733,1437.52001953125],[1742410140000,21.7576,21.76095,21.75572,21.75921,1286.52001953125],[1742410200000,21.75933,21.76214,21.75668,21.75746,1298.5999755859375],[1742410260000,21.75746,21.76283,21.75706,21.76095,1304.6400146484375],[1742410320000,21.7608,21.76872,21.75773,21.76336,1256.3199462890625],[1742410380000,21.76269,21.76389,21.75531,21.76229,1340.8800048828125],[1742410440000,21.76229,21.76242,21.75344,21.75545,1346.9200439453125],[1742410500000,21.75558,21.76175,21.75357,21.76041,1401.280029296875],[1742410560000,21.76014,21.76162,21.75384,21.76081,1413.3599853515625],[1742410620000,21.7608,21.76586,21.75451,21.76424,1352.9599609375],[1742410680000,21.76532,21.76772,21.75513,21.75757,1346.9200439453125],[1742410740000,21.75771,21.77012,21.75663,21.76342,1437.52001953125],[1742410800000,21.76315,21.76918,21.76234,21.76825,1449.5999755859375],[1742410860000,21.76825,21.7692,21.76479,21.766,1425.43994140625],[1742410920000,21.76573,21.7692,21.76546,21.768,1322.760009765625],[1742410980000,21.76787,21.76908,21.75842,21.76325,1298.5999755859375],[1742411040000,21.76352,21.76484,21.75465,21.75628,1286.52001953125],[1742411100000,21.75614,21.7607,21.75373,21.75816,1346.9200439453125],[1742411160000,21.75815,21.76513,21.75815,21.76331,1316.719970703125],[1742411220000,21.76318,21.76797,21.76023,21.76717,1310.6800537109375],[1742411280000,21.76703,21.77545,21.76609,21.77356,1346.9200439453125],[1742411340000,21.77371,21.7741,21.76887,21.77169,1340.8800048828125],[1742411400000,21.77076,21.77815,21.77076,21.77473,1328.800048828125],[1742411460000,21.7738,21.7738,21.76771,21.7681,1383.1600341796875],[1742411520000,21.76783,21.77175,21.7657,21.76945,1383.1600341796875],[1742411580000,21.76999,21.77079,21.76291,21.76358,1262.3599853515625],[1742411640000,21.76371,21.77365,21.76248,21.77364,1377.1199951171875],[1742411700000,21.77376,21.77403,21.76771,21.77258,1419.4000244140625],[1742411760000,21.77379,21.7754,21.76905,21.77,1383.1600341796875],[1742411820000,21.76973,21.7771,21.7696,21.77161,1491.8800048828125],[1742411880000,21.77201,21.77201,21.76074,21.76074,1419.4000244140625],[1742411940000,21.76088,21.76755,21.76035,21.76516,1449.5999755859375],[1742412000000,21.76511,21.76638,21.75579,21.75672,1352.9599609375],[1742412060000,21.75592,21.75774,21.75198,21.75506,1177.800048828125],[1742412120000,21.7552,21.7579,21.75294,21.75322,1268.4000244140625],[1742412180000,21.75295,21.75314,21.74487,21.74983,1334.8399658203125],[1742412240000,21.74969,21.75371,21.74701,21.75094,1232.1600341796875],[1742412300000,21.75094,21.75309,21.74619,21.75021,1220.0799560546875],[1742412360000,21.75021,21.75573,21.74928,21.75292,1165.719970703125],[1742412420000,21.75319,21.75372,21.74539,21.74739,1220.0799560546875],[1742412480000,21.74767,21.75069,21.74036,21.74063,1443.56005859375],[1742412540000,21.74103,21.74458,21.73469,21.74405,1479.800048828125],[1742412600000,21.74351,21.74879,21.74083,21.74544,1371.0799560546875],[1742412660000,21.74585,21.74972,21.73485,21.73538,1419.4000244140625],[1742412720000,21.73552,21.74044,21.73485,21.73742,1310.6800537109375],[1742412780000,21.73727,21.74433,21.73727,21.74204,1298.5999755859375],[1742412840000,21.74191,21.74395,21.739,21.74254,1322.760009765625],[1742412900000,21.74267,21.7428,21.73435,21.73574,1428.6400146484375],[1742412960000,21.73588,21.7421,21.73529,21.74091,1566.3599853515625],[1742413020000,21.7413,21.74549,21.74012,21.74463,1381.6800537109375],[1742413080000,21.74535,21.74799,21.74441,21.74566,1224.3599853515625],[1742413140000,21.74471,21.74585,21.7411,21.74458,1237.239990234375],[1742413200000,21.74472,21.74978,21.74421,21.74657,1370.8199462890625],[1742413260000,21.74697,21.75568,21.74643,21.75316,1217.52001953125],[1742413320000,21.75397,21.75437,21.75034,21.75236,1436.4000244140625],[1742413380000,21.75209,21.75894,21.75108,21.7554,1270.8399658203125],[1742413440000,21.75539,21.76273,21.75449,21.76232,1158.0799560546875],[1742413500000,21.76242,21.76273,21.75649,21.75864,1062.6400146484375],[1742413560000,21.75798,21.75926,21.75436,21.75537,1304.9200439453125],[1742413620000,21.75542,21.75542,21.75052,21.75241,1297],[1742413680000,21.75241,21.75397,21.74932,21.75385,1160],[1742413740000,21.75344,21.75488,21.74993,21.75065,1089.800048828125],[1742413800000,21.74704,21.74731,21.74355,21.74611,1571],[1742413860000,21.74584,21.74806,21.74098,21.74725,1376.43994140625],[1742413920000,21.74699,21.75074,21.74495,21.74532,1235.760009765625],[1742413980000,21.74517,21.75122,21.74465,21.74894,1235.0400390625],[1742414040000,21.74819,21.75429,21.74719,21.75379,1294.9599609375],[1742414100000,21.75362,21.75376,21.748,21.75028,1186.3599853515625],[1742414160000,21.75028,21.75028,21.74581,21.74642,1115.1600341796875],[1742414220000,21.74668,21.74668,21.74274,21.74487,1260.47998046875],[1742414280000,21.74487,21.7497,21.74379,21.74492,1026],[1742414340000,21.74545,21.75034,21.74545,21.74782,1296.8399658203125],[1742414400000,21.74822,21.75815,21.74687,21.75706,722.5599975585938],[1742414460000,21.75681,21.75681,21.75052,21.75265,646.8400268554688],[1742414520000,21.75239,21.75694,21.75171,21.75464,597],[1742414580000,21.75398,21.75563,21.75196,21.75211,430.9200134277344],[1742414640000,21.75123,21.75144,21.74221,21.74503,500.6400146484375],[1742414700000,21.74449,21.74449,21.73604,21.73833,495.2799987792969],[1742414760000,21.7382,21.73888,21.73665,21.73752,374.4800109863281],[1742414820000,21.73751,21.74408,21.73738,21.74234,289.9200134277344],[1742414880000,21.74181,21.74313,21.73799,21.74094,410.7200012207031],[1742414940000,21.74107,21.74286,21.74034,21.74274,332.20001220703125],[1742415000000,21.74287,21.74394,21.74204,21.74275,368.44000244140625],[1742415060000,21.74235,21.7445,21.73959,21.7396,380.5199890136719],[1742415120000,21.73933,21.73959,21.73423,21.7349,501.32000732421875],[1742415180000,21.73463,21.73634,21.73353,21.73353,416.760009765625],[1742415240000,21.73352,21.73768,21.73324,21.7335,634.2000122070312],[1742415300000,21.73203,21.73216,21.72557,21.72557,677.280029296875],[1742415360000,21.72503,21.72712,21.7237,21.72538,724.7999877929688],[1742415420000,21.7251,21.72926,21.72484,21.72631,815.4000244140625],[1742415480000,21.72645,21.72912,21.72484,21.72911,380.5199890136719],[1742415540000,21.72845,21.7318,21.72537,21.73073,549.6400146484375],[1742415600000,21.73087,21.73436,21.7302,21.73428,344.2799987792969],[1742415660000,21.73415,21.73415,21.73025,21.73025,326.1600036621094],[1742415720000,21.72972,21.73106,21.72972,21.73074,320.1199951171875],[1742415780000,21.7306,21.73361,21.7298,21.7324,235.55999755859375],[1742415840000,21.73214,21.73373,21.73165,21.73307,199.32000732421875],[1742415900000,21.73373,21.73428,21.73239,21.73401,199.32000732421875],[1742415960000,21.73361,21.73415,21.7316,21.73387,229.52000427246094],[1742416020000,21.73373,21.73759,21.73361,21.73747,169.1199951171875],[1742416080000,21.73747,21.73747,21.73312,21.73334,193.27999877929688],[1742416140000,21.73335,21.73344,21.73137,21.73265,453],[1742416200000,21.73265,21.73658,21.73216,21.73658,404.67999267578125],[1742416260000,21.73658,21.73658,21.73489,21.73575,205.36000061035156],[1742416320000,21.73561,21.73575,21.73394,21.73394,241.60000610351562],[1742416380000,21.73406,21.73654,21.73367,21.73654,253.67999267578125],[1742416440000,21.73668,21.73681,21.73465,21.73507,223.47999572753906],[1742416500000,21.73627,21.73936,21.73547,21.73895,205.36000061035156],[1742416560000,21.73855,21.73869,21.7352,21.73546,187.24000549316406],[1742416620000,21.73534,21.73614,21.73507,21.73601,114.76000213623047],[1742416680000,21.73601,21.73626,21.73507,21.73574,84.55999755859375],[1742416740000,21.73547,21.73854,21.73547,21.73668,132.8800048828125],[1742416800000,21.73668,21.73668,21.73386,21.73487,235.55999755859375],[1742416860000,21.73473,21.73567,21.73349,21.73536,350.32000732421875],[1742416920000,21.73567,21.73693,21.73492,21.73574,283.8800048828125],[1742416980000,21.73547,21.73629,21.73216,21.73243,453],[1742417040000,21.73243,21.73523,21.73216,21.73511,247.63999938964844],[1742417100000,21.73578,21.73578,21.73202,21.73229,398.6400146484375],[1742417160000,21.73202,21.7327,21.73067,21.73108,428.8399963378906],[1742417220000,21.73135,21.73198,21.73028,21.73068,283.8800048828125],[1742417280000,21.73042,21.73256,21.72974,21.73215,247.63999938964844],[1742417340000,21.73203,21.7327,21.72806,21.73068,585.8800048828125],[1742417400000,21.73063,21.73186,21.72915,21.73024,332.20001220703125],[1742417460000,21.72997,21.73053,21.72852,21.72892,332.20001220703125],[1742417520000,21.72878,21.72906,21.72611,21.72624,253.67999267578125],[1742417580000,21.72623,21.72892,21.7241,21.72623,501.32000732421875],[1742417640000,21.72623,21.72843,21.72358,21.72372,694.5999755859375],[1742417700000,21.7236,21.72853,21.72331,21.72813,664.4000244140625],[1742417760000,21.72746,21.728,21.72475,21.72773,495.2799987792969],[1742417820000,21.72733,21.73228,21.72658,21.72785,555.6799926757812],[1742417880000,21.72745,21.73096,21.7268,21.72993,484],[1742417940000,21.72952,21.73067,21.72708,21.7284,471.1199951171875],[1742418000000,21.72799,21.72799,21.72799,21.72799,6.039999961853027],[1742418240000,21.72195,21.72195,21.71887,21.71888,24.15999984741211],[1742418300000,21.71955,21.72075,21.71955,21.72074,42.279998779296875],[1742418360000,21.72102,21.72477,21.72062,21.72477,24.15999984741211],[1742418420000,21.72077,21.72225,21.72077,21.72225,12.079999923706055],[1742418480000,21.72223,21.72223,21.72223,21.72223,6.039999961853027],[1742418540000,21.72366,21.72366,21.72205,21.72206,18.1200008392334],[1742418600000,21.72541,21.72541,21.72528,21.7254,18.1200008392334],[1742418660000,21.72193,21.7238,21.72193,21.72196,42.279998779296875],[1742418720000,21.72597,21.72638,21.72597,21.72638,12.079999923706055],[1742418780000,21.72594,21.72595,21.72594,21.72595,12.079999923706055],[1742418840000,21.72581,21.72581,21.72581,21.72581,6.039999961853027],[1742418900000,21.7258,21.72627,21.7258,21.72624,73.63999938964844],[1742418960000,21.72477,21.72663,21.72477,21.72663,34.20000076293945],[1742419080000,21.7269,21.7269,21.7269,21.7269,6.840000152587891],[1742419140000,21.72651,21.72864,21.72651,21.72864,18.920000076293945],[1742419200000,21.72865,21.72868,21.72824,21.72838,74.44000244140625],[1742419260000,21.72825,21.72864,21.72731,21.72731,41.040000915527344],[1742419320000,21.72678,21.72704,21.72678,21.72703,41.040000915527344],[1742419380000,21.72678,21.72828,21.72624,21.72798,68.4000015258789],[1742419440000,21.72824,21.72825,21.72824,21.72825,13.680000305175781],[1742419500000,21.7308,21.7308,21.7308,21.7308,6.840000152587891],[1742419560000,21.73079,21.73214,21.73079,21.73214,102.5999984741211],[1742419620000,21.73213,21.73227,21.73147,21.73147,34.20000076293945],[1742419680000,21.7315,21.73294,21.7315,21.73283,95.76000213623047],[1742419740000,21.73296,21.73309,21.732,21.73241,287.2799987792969],[1742419800000,21.73214,21.73341,21.73214,21.73334,97.23999786376953],[1742419860000,21.734,21.73521,21.734,21.73521,122.4000015258789],[1742419920000,21.73549,21.73562,21.73536,21.73562,42.279998779296875],[1742419980000,21.73576,21.73589,21.73387,21.73428,72.4800033569336],[1742420040000,21.73442,21.73469,21.73428,21.73469,30.200000762939453],[1742420100000,21.73482,21.73589,21.73482,21.73589,78.5199966430664],[1742420160000,21.73522,21.73807,21.73469,21.73603,72.4800033569336],[1742420220000,21.73589,21.73844,21.73561,21.73588,66.44000244140625],[1742420280000,21.73616,21.73643,21.73589,21.73629,175.16000366210938],[1742420340000,21.73576,21.73884,21.73522,21.73725,253.67999267578125],[1742420400000,21.73711,21.74005,21.7367,21.74005,181.1999969482422],[1742420460000,21.74018,21.74152,21.73896,21.7399,108.72000122070312],[1742420520000,21.73938,21.74166,21.73938,21.74018,211.39999389648438],[1742420580000,21.74032,21.74125,21.73951,21.73964,157.0399932861328],[1742420640000,21.74005,21.74125,21.73963,21.74045,144.9600067138672],[1742420700000,21.73991,21.74447,21.73951,21.74447,144.9600067138672],[1742420760000,21.74501,21.74504,21.74423,21.74504,66.44000244140625],[1742420820000,21.7449,21.7454,21.74487,21.74514,84.55999755859375],[1742420880000,21.745,21.7458,21.74486,21.74554,120.80000305175781],[1742420940000,21.74567,21.7466,21.74459,21.74606,126.83999633789062],[1742421000000,21.7466,21.7466,21.74418,21.74459,169.1199951171875],[1742421060000,21.74526,21.74647,21.74406,21.74647,72.4800033569336],[1742421180000,21.74646,21.74647,21.74646,21.74647,12.079999923706055],[1742421240000,21.74649,21.74744,21.74649,21.74744,42.279998779296875],[1742421300000,21.74877,21.7513,21.74877,21.75115,120.80000305175781],[1742421360000,21.75116,21.75116,21.74944,21.74944,163.0800018310547],[1742421420000,21.7493,21.75226,21.74863,21.74891,90.5999984741211],[1742421480000,21.74878,21.75012,21.74863,21.74955,84.55999755859375],[1742421540000,21.74888,21.74909,21.74767,21.74909,42.279998779296875],[1742421600000,21.75164,21.75641,21.74912,21.75547,289.9200134277344],[1742421660000,21.75476,21.7572,21.75171,21.75198,235.55999755859375],[1742421720000,21.75197,21.75401,21.75197,21.75401,84.55999755859375],[1742421780000,21.75391,21.75391,21.74789,21.74868,211.39999389648438],[1742421840000,21.74842,21.75079,21.74831,21.75079,187.24000549316406],[1742421900000,21.75145,21.75145,21.74064,21.74211,344.2799987792969],[1742421960000,21.7423,21.74255,21.73776,21.7385,253.67999267578125],[1742422020000,21.73783,21.73845,21.73544,21.73832,217.44000244140625],[1742422080000,21.73779,21.74321,21.73725,21.74321,277.8399963378906],[1742422140000,21.74324,21.74404,21.74205,21.74221,120.80000305175781],[1742422200000,21.74194,21.74262,21.74127,21.74185,205.36000061035156],[1742422260000,21.74171,21.74469,21.74161,21.74442,283.8800048828125],[1742422320000,21.74456,21.74888,21.74402,21.74888,380.5199890136719],[1742422380000,21.74888,21.74941,21.74477,21.74679,211.39999389648438],[1742422440000,21.74692,21.74874,21.74684,21.74861,193.27999877929688],[1742422500000,21.74807,21.74899,21.74338,21.7486,459.0400085449219],[1742422560000,21.74847,21.74847,21.74486,21.74606,380.5199890136719],[1742422620000,21.74593,21.74606,21.74445,21.74472,283.8800048828125],[1742422680000,21.74539,21.74539,21.74364,21.74377,356.3599853515625],[1742422740000,21.74391,21.74579,21.74297,21.74325,368.44000244140625],[1742422800000,21.74365,21.74378,21.73854,21.74351,428.8399963378906],[1742422860000,21.74338,21.74539,21.74283,21.74325,344.2799987792969],[1742422920000,21.74231,21.74601,21.74231,21.74445,302],[1742422980000,21.74444,21.74596,21.74395,21.74569,320.1199951171875],[1742423040000,21.74569,21.7493,21.74502,21.74917,247.63999938964844],[1742423100000,21.74931,21.75226,21.74863,21.75144,410.7200012207031],[1742423160000,21.75132,21.75309,21.75092,21.75296,199.32000732421875],[1742423220000,21.75323,21.75416,21.7508,21.7512,410.7200012207031],[1742423280000,21.75135,21.75239,21.75105,21.75159,217.44000244140625],[1742423340000,21.75373,21.75427,21.75112,21.75113,344.2799987792969],[1742423400000,21.7518,21.75408,21.75113,21.7522,211.39999389648438],[1742423460000,21.75153,21.75153,21.74334,21.74402,344.2799987792969],[1742423520000,21.74416,21.74483,21.74295,21.74456,235.55999755859375],[1742423580000,21.74455,21.74456,21.74214,21.74322,187.24000549316406],[1742423640000,21.74335,21.74442,21.74107,21.74165,187.24000549316406],[1742423700000,21.74044,21.74171,21.73896,21.74158,235.55999755859375],[1742423760000,21.74124,21.74152,21.73951,21.74099,289.9200134277344],[1742423820000,21.74018,21.74058,21.73803,21.73817,217.44000244140625],[1742423880000,21.73736,21.73817,21.73132,21.7324,271.79998779296875],[1742423940000,21.73254,21.73549,21.7316,21.73494,205.36000061035156],[1742424000000,21.73495,21.73884,21.73495,21.73817,247.63999938964844],[1742424060000,21.73656,21.73656,21.73147,21.73214,283.8800048828125],[1742424120000,21.73187,21.73455,21.72958,21.72986,235.55999755859375],[1742424180000,21.72891,21.72972,21.72208,21.72516,338.239990234375],[1742424240000,21.7257,21.72704,21.72462,21.72544,453],[1742424300000,21.72529,21.72865,21.72436,21.72865,253.67999267578125],[1742424360000,21.72824,21.72946,21.72785,21.72931,223.47999572753906],[1742424420000,21.73053,21.73467,21.73053,21.73321,368.44000244140625],[1742424480000,21.73334,21.73495,21.73334,21.73495,144.9600067138672],[1742424540000,21.73508,21.73598,21.72829,21.72895,453],[1742424600000,21.72881,21.72901,21.7248,21.727,283.8800048828125],[1742424660000,21.72699,21.73078,21.72699,21.72877,344.2799987792969],[1742424720000,21.72864,21.7289,21.72408,21.72622,350.32000732421875],[1742424780000,21.72609,21.73172,21.72474,21.72957,410.7200012207031],[1742424840000,21.72931,21.72942,21.7278,21.72834,229.52000427246094],[1742424900000,21.72808,21.72833,21.7258,21.72606,247.63999938964844],[1742424960000,21.72592,21.73022,21.72539,21.72968,241.60000610351562],[1742425020000,21.72982,21.73156,21.72786,21.72786,344.2799987792969],[1742425080000,21.72853,21.72875,21.72655,21.72722,332.07000732421875],[1742425140000,21.72709,21.72895,21.72451,21.72625,623.3099975585938],[1742425200000,21.72679,21.73453,21.72597,21.7329,1297.699951171875],[1742425260000,21.73262,21.73374,21.73079,21.73164,454.1400146484375],[1742425320000,21.73164,21.73621,21.73164,21.73379,916.489990234375],[1742425380000,21.73379,21.73818,21.73324,21.73777,1357.8699951171875],[1742425440000,21.73747,21.73747,21.73339,21.73391,4554.31005859375],[1742425500000,21.73352,21.73596,21.73352,21.73425,1842.9599609375],[1742425560000,21.73398,21.7386,21.73329,21.73816,825.8699951171875],[1742425620000,21.7383,21.73932,21.73714,21.73834,2205.3701171875],[1742425680000,21.7382,21.7382,21.73619,21.7373,1296.8499755859375],[1742425740000,21.73744,21.73756,21.73565,21.73674,1536.9000244140625],[1742425800000,21.73633,21.74442,21.73633,21.74388,887.5800170898438],[1742425860000,21.7436,21.74414,21.74093,21.74107,465.0799865722656],[1742425920000,21.74107,21.74335,21.74066,21.7412,344.2799987792969],[1742425980000,21.73985,21.7416,21.73852,21.73865,241.60000610351562],[1742426040000,21.73879,21.73959,21.73798,21.73959,229.52000427246094],[1742426100000,21.73945,21.73973,21.73718,21.73731,332.20001220703125],[1742426160000,21.73757,21.73946,21.73731,21.73758,223.47999572753906],[1742426220000,21.73705,21.73745,21.73476,21.7349,211.39999389648438],[1742426280000,21.7349,21.73611,21.73343,21.73343,302],[1742426340000,21.73288,21.73583,21.73275,21.73528,247.63999938964844],[1742426400000,21.73529,21.73543,21.731,21.7314,332.20001220703125],[1742426460000,21.73113,21.73183,21.72966,21.73168,308.0400085449219],[1742426520000,21.73129,21.73169,21.72915,21.72967,356.3599853515625],[1742426580000,21.72981,21.73009,21.7269,21.72783,253.67999267578125],[1742426640000,21.72778,21.72844,21.72577,21.72577,187.24000549316406],[1742426700000,21.72495,21.72577,21.72201,21.72577,302],[1742426760000,21.72563,21.72617,21.72537,21.72537,175.16000366210938],[1742426820000,21.72522,21.72577,21.72442,21.7251,193.27999877929688],[1742426880000,21.72537,21.7263,21.72187,21.72201,193.27999877929688],[1742426940000,21.72201,21.72684,21.72201,21.72657,193.27999877929688],[1742427000000,21.72644,21.72671,21.72215,21.72267,271.79998779296875],[1742427060000,21.72242,21.72295,21.72094,21.72147,223.47999572753906],[1742427120000,21.72121,21.72355,21.72094,21.72233,308.0400085449219],[1742427180000,21.72221,21.72313,21.72221,21.72313,132.8800048828125],[1742427240000,21.72301,21.7234,21.72096,21.72096,217.44000244140625],[1742427300000,21.7211,21.7219,21.71841,21.72016,187.24000549316406],[1742427360000,21.72003,21.72324,21.71922,21.72217,302],[1742427420000,21.7219,21.72338,21.7215,21.7215,120.80000305175781],[1742427480000,21.72151,21.72606,21.72151,21.72298,259.7200012207031],[1742427540000,21.72312,21.72472,21.7227,21.72379,283.8800048828125],[1742427600000,21.72512,21.7266,21.72351,21.72352,229.52000427246094],[1742427660000,21.72432,21.72659,21.72151,21.72151,289.9200134277344],[1742427720000,21.72137,21.72137,21.71735,21.71923,241.60000610351562],[1742427780000,21.71869,21.71869,21.71613,21.71735,283.8800048828125],[1742427840000,21.71708,21.71802,21.71614,21.71707,259.7200012207031],[1742427900000,21.71695,21.71883,21.71614,21.71816,453],[1742427960000,21.71829,21.72191,21.71788,21.72177,320.1199951171875],[1742428020000,21.72137,21.72191,21.71735,21.71802,465.0799865722656],[1742428080000,21.71695,21.71816,21.71654,21.71802,374.4800109863281],[1742428140000,21.71816,21.72029,21.71695,21.71801,362.3999938964844],[1742428200000,21.71816,21.72274,21.71802,21.72166,453],[1742428260000,21.72154,21.72224,21.71753,21.72116,471.1199951171875],[1742428320000,21.72103,21.72103,21.71821,21.72062,229.52000427246094],[1742428380000,21.72063,21.72304,21.71996,21.72009,265.760009765625],[1742428440000,21.72022,21.72183,21.71848,21.7217,181.1999969482422],[1742428500000,21.72142,21.72183,21.71955,21.72076,217.44000244140625],[1742428560000,21.72063,21.72129,21.71813,21.7188,308.0400085449219],[1742428620000,21.71879,21.71959,21.71676,21.71905,302],[1742428680000,21.71893,21.71974,21.71813,21.71974,241.60000610351562],[1742428740000,21.71973,21.72026,21.71584,21.71585,302]]