[[1742342400000,21.77302,21.77337,21.7681,21.7693,80.23999786376953],[1742342460000,21.7697,21.77009,21.7679,21.76988,42.13999938964844],[1742342520000,21.76968,21.7708,21.7689,21.76923,75.45999908447266],[1742342580000,21.76906,21.76914,21.76789,21.76838,90.66000366210938],[1742342640000,21.76837,21.76838,21.76576,21.7658,70.55999755859375],[1742342700000,21.7658,21.76811,21.76509,21.76591,77.20999908447266],[1742342760000,21.76612,21.76631,21.76465,21.7659,67.4000015258789],[1742342820000,21.76571,21.76591,21.76381,21.76567,60.7599983215332],[1742342880000,21.76512,21.7658,21.76363,21.76368,86.26000213623047],[1742342940000,21.76366,21.76437,21.76321,21.76369,94.0999984741211],[1742343000000,21.7638,21.76423,21.76237,21.76259,60.779998779296875],[1742343060000,21.76303,21.76344,21.76215,21.7629,40.2400016784668],[1742343120000,21.76279,21.76416,21.76239,21.76286,30.3799991607666],[1742343180000,21.7633,21.76391,21.76279,21.76328,26.459999084472656],[1742343240000,21.76329,21.7637,21.76248,21.7637,19.600000381469727],[1742343300000,21.76369,21.76393,21.76213,21.76393,45.310001373291016],[1742343360000,21.76472,21.76498,21.76412,21.76498,18.6200008392334],[1742343420000,21.76487,21.76861,21.76487,21.76861,36.2599983215332],[1742343480000,21.76822,21.76825,21.76724,21.76814,26.959999084472656],[1742343540000,21.76804,21.76894,21.76693,21.76814,24.579999923706055],[1742343600000,21.76814,21.7689,21.76751,21.7683,20.639999389648438],[1742343660000,21.7687,21.77049,21.7683,21.76912,38.779998779296875],[1742343720000,21.769,21.77019,21.7688,21.7693,42.439998626708984],[1742343780000,21.7697,21.77069,21.7697,21.77009,9.800000190734863],[1742343840000,21.77009,21.77069,21.77009,21.77049,14.699999809265137],[1742343900000,21.77109,21.77109,21.7681,21.7687,20.579999923706055],[1742343960000,21.7683,21.76871,21.7683,21.7687,8.819999694824219],[1742344020000,21.7687,21.76871,21.76771,21.7687,44.099998474121094],[1742344080000,21.7687,21.7687,21.7683,21.7685,34.29999923706055],[1742344140000,21.7685,21.7685,21.76731,21.76771,35.279998779296875],[1742344200000,21.76771,21.76894,21.76751,21.76893,39.20000076293945],[1742344260000,21.76874,21.7704,21.7679,21.76881,23.520000457763672],[1742344320000,21.7688,21.769,21.7682,21.7682,10.779999732971191],[1742344380000,21.7682,21.7684,21.76562,21.76562,24.520000457763672],[1742344440000,21.76581,21.76618,21.76479,21.76561,26],[1742344500000,21.76561,21.76701,21.76561,21.76611,21.559999465942383],[1742344560000,21.76611,21.76652,21.76512,21.76633,25.479999542236328],[1742344620000,21.76571,21.76571,21.76452,21.76492,48.02000045776367],[1742344680000,21.76532,21.76532,21.76372,21.76412,21.559999465942383],[1742344740000,21.76432,21.76473,21.76372,21.76392,35.279998779296875],[1742344800000,21.76353,21.76353,21.76153,21.76173,22.540000915527344],[1742344860000,21.76134,21.76253,21.76094,21.76094,25.479999542236328],[1742344920000,21.76114,21.76153,21.76114,21.76153,7.840000152587891],[1742344980000,21.76115,21.76115,21.75775,21.75855,45.08000183105469],[1742345040000,21.75875,21.75895,21.75795,21.75875,45.08000183105469],[1742345100000,21.75876,21.75876,21.75855,21.75855,10.779999732971191],[1742345160000,21.75855,21.75935,21.75816,21.75876,22.540000915527344],[1742345220000,21.75915,21.75935,21.75835,21.75855,21.559999465942383],[1742345280000,21.75855,21.75915,21.75815,21.75855,21.559999465942383],[1742345340000,21.75836,21.76049,21.75789,21.75828,32.900001525878906],[1742345400000,21.75828,21.75875,21.75532,21.75556,52.630001068115234],[1742345460000,21.75596,21.75721,21.75466,21.75479,67.19999694824219],[1742345520000,21.75475,21.76173,21.75475,21.76156,196.9199981689453],[1742345580000,21.76165,21.7683,21.76145,21.76631,252.27999877929688],[1742345640000,21.76631,21.7694,21.76274,21.76752,140.3699951171875],[1742345700000,21.76751,21.76989,21.76441,21.76625,109.55000305175781],[1742345760000,21.76573,21.76635,21.76481,21.76501,53.70000076293945],[1742345820000,21.76501,21.76559,21.76221,21.76553,45.08000183105469],[1742345880000,21.76532,21.76652,21.76346,21.76491,31.959999084472656],[1742345940000,21.76491,21.76565,21.76257,21.76336,76.5199966430664],[1742346000000,21.76336,21.76751,21.76293,21.76495,78.4000015258789],[1742346060000,21.7652,21.76561,21.76383,21.76433,82.94999694824219],[1742346120000,21.76461,21.76513,21.76335,21.76335,32.34000015258789],[1742346180000,21.76381,21.76499,21.76155,21.76198,85.13999938964844],[1742346240000,21.76222,21.76429,21.7621,21.76411,71.2699966430664],[1742346300000,21.76351,21.76514,21.76308,21.76514,32.52000045776367],[1742346360000,21.76541,21.76564,21.7631,21.76412,33.43000030517578],[1742346420000,21.76391,21.76551,21.76391,21.7655,27.579999923706055],[1742346480000,21.76492,21.76572,21.76463,21.76512,33.52000045776367],[1742346540000,21.76705,21.76911,21.76674,21.76763,104.45999908447266],[1742346600000,21.76801,21.76878,21.76732,21.76752,37.880001068115234],[1742346660000,21.76793,21.7701,21.76695,21.76767,35.2400016784668],[1742346720000,21.76754,21.76754,21.76476,21.76639,47.52000045776367],[1742346780000,21.76648,21.77029,21.76648,21.7694,24.739999771118164],[1742346840000,21.7698,21.7698,21.76828,21.76853,30.34000015258789],[1742346900000,21.76859,21.77037,21.76815,21.76977,52.0099983215332],[1742346960000,21.76958,21.77358,21.76872,21.77287,114.63999938964844],[1742347020000,21.77325,21.77405,21.7718,21.77252,76.38999938964844],[1742347080000,21.7728,21.77386,21.77233,21.77356,73.4800033569336],[1742347140000,21.77445,21.77483,21.77195,21.77297,84.22000122070312],[1742347200000,21.77277,21.77383,21.77257,21.77298,61.290000915527344],[1742347260000,21.77298,21.77399,21.77277,21.77317,76.1500015258789],[1742347320000,21.77337,21.77358,21.77257,21.77257,64.0199966430664],[1742347380000,21.77237,21.77371,21.77232,21.77252,46.86000061035156],[1742347440000,21.77232,21.77371,21.77165,21.77246,74.41000366210938],[1742347500000,21.77306,21.77413,21.77266,21.77405,27.059999465942383],[1742347560000,21.77406,21.77553,21.77372,21.77376,46.25],[1742347620000,21.77377,21.77544,21.77377,21.77415,64.16999816894531],[1742347680000,21.77414,21.77532,21.77358,21.77437,46.91999816894531],[1742347740000,21.77456,21.77617,21.77399,21.77575,51.04999923706055],[1742347800000,21.77579,21.77579,21.77398,21.77534,60.02000045776367],[1742347860000,21.77514,21.77514,21.77237,21.77258,80.01000213623047],[1742347920000,21.77314,21.77523,21.77314,21.77471,107.80000305175781],[1742347980000,21.77471,21.77517,21.77372,21.77419,121.93000030517578],[1742348040000,21.77431,21.77431,21.77289,21.7736,58.709999084472656],[1742348100000,21.7734,21.77475,21.77252,21.77278,71.73999786376953],[1742348160000,21.77318,21.77343,21.77208,21.7722,61.189998626708984],[1742348220000,21.77213,21.77324,21.77208,21.77324,86.98999786376953],[1742348280000,21.77324,21.77363,21.77139,21.77231,50.189998626708984],[1742348340000,21.77211,21.773,21.77025,21.77298,35.34000015258789],[1742348400000,21.77318,21.77824,21.77318,21.77755,38.79999923706055],[1742348460000,21.77775,21.77944,21.77775,21.77842,31.110000610351562],[1742348520000,21.77879,21.77899,21.7772,21.7774,30.239999771118164],[1742348580000,21.77741,21.77876,21.7772,21.77876,28.059999465942383],[1742348640000,21.77875,21.78065,21.77872,21.7802,39.7400016784668],[1742348700000,21.77994,21.78219,21.77994,21.78219,18.360000610351562],[1742348760000,21.78219,21.78482,21.78219,21.78309,34.150001525878906],[1742348820000,21.78308,21.78394,21.78144,21.78192,36.7599983215332],[1742348880000,21.78203,21.78484,21.78095,21.78456,44.630001068115234],[1742348940000,21.78495,21.78753,21.78425,21.78425,85.88999938964844],[1742349000000,21.78444,21.78593,21.78346,21.7837,71.69000244140625],[1742349060000,21.78349,21.78427,21.78314,21.78353,53.52000045776367],[1742349120000,21.78325,21.78604,21.78311,21.78589,49.310001373291016],[1742349180000,21.7857,21.78642,21.78439,21.78611,63.029998779296875],[1742349240000,21.78572,21.78579,21.78511,21.7857,36.2599983215332],[1742349300000,21.7857,21.78641,21.78462,21.78597,50.959999084472656],[1742349360000,21.7861,21.78762,21.7861,21.78702,32.84000015258789],[1742349420000,21.78703,21.78707,21.78558,21.78667,40.68000030517578],[1742349480000,21.7864,21.78784,21.78585,21.78705,98.54000091552734],[1742349540000,21.78705,21.78914,21.78665,21.78834,91.13999938964844],[1742349600000,21.788,21.79011,21.788,21.79009,79.37999725341797],[1742349660000,21.78979,21.79144,21.78979,21.79012,74.4800033569336],[1742349720000,21.79072,21.79072,21.7879,21.7879,72.5199966430664],[1742349780000,21.7877,21.78844,21.7864,21.78718,47.040000915527344],[1742349840000,21.7872,21.78741,21.78622,21.78652,57.81999969482422],[1742349900000,21.78675,21.78692,21.78549,21.78579,41.18000030517578],[1742349960000,21.78599,21.78665,21.78559,21.78617,30.3799991607666],[1742350020000,21.78637,21.78903,21.78593,21.78873,34.29999923706055],[1742350080000,21.78873,21.79013,21.78404,21.78404,113.5],[1742350140000,21.78444,21.7851,21.78384,21.78436,86.94000244140625],[1742350200000,21.78443,21.78569,21.78423,21.78562,84.88999938964844],[1742350260000,21.78522,21.7861,21.78499,21.78569,32.36000061035156],[1742350320000,21.78588,21.78732,21.78568,21.78696,52.439998626708984],[1742350380000,21.78696,21.78897,21.78621,21.78897,47.58000183105469],[1742350440000,21.78897,21.78922,21.78676,21.78808,41.65999984741211],[1742350500000,21.78807,21.78859,21.78663,21.78748,46.58000183105469],[1742350560000,21.78714,21.78862,21.78714,21.78742,46.060001373291016],[1742350620000,21.78782,21.78828,21.78715,21.78715,27.440000534057617],[1742350680000,21.78715,21.7885,21.7863,21.78825,56.84000015258789],[1742350740000,21.78835,21.78871,21.7878,21.78814,98.9800033569336],[1742350800000,21.78814,21.78834,21.78743,21.7881,94.08000183105469],[1742350860000,21.7881,21.78963,21.78186,21.78292,79.69999694824219],[1742350920000,21.78276,21.78375,21.78255,21.78367,28.420000076293945],[1742350980000,21.78367,21.78399,21.78298,21.78354,29.399999618530273],[1742351040000,21.78373,21.78379,21.78196,21.78236,34.81999969482422],[1742351100000,21.78236,21.78404,21.7777,21.77885,150.4600067138672],[1742351160000,21.77884,21.78014,21.77411,21.77731,137.75],[1742351220000,21.77762,21.77879,21.77599,21.77871,202.3699951171875],[1742351280000,21.77761,21.77954,21.7771,21.77878,177.91000366210938],[1742351340000,21.77872,21.7795,21.77826,21.77884,154.8300018310547],[1742351400000,21.77892,21.78121,21.77825,21.78037,197.02000427246094],[1742351460000,21.78029,21.78216,21.77876,21.78042,137.72000122070312],[1742351520000,21.78028,21.78388,21.78028,21.78247,87.91999816894531],[1742351580000,21.78213,21.78398,21.78054,21.78378,73.0199966430664],[1742351640000,21.7849,21.78671,21.78379,21.78611,85.30000305175781],[1742351700000,21.78611,21.78735,21.78572,21.78675,63.279998779296875],[1742351760000,21.78715,21.78963,21.78653,21.78794,52.91999816894531],[1742351820000,21.78779,21.78887,21.7874,21.78806,48.540000915527344],[1742351880000,21.78782,21.78902,21.7878,21.78875,33.31999969482422],[1742351940000,21.78901,21.79034,21.78825,21.7895,59.84000015258789],[1742352000000,21.78942,21.79135,21.78837,21.78857,65.30000305175781],[1742352060000,21.78818,21.78963,21.78714,21.78731,93.61000061035156],[1742352120000,21.78761,21.78761,21.78576,21.78596,84.27999877929688],[1742352180000,21.78595,21.78617,21.78506,21.78539,48.02000045776367],[1742352240000,21.78539,21.78624,21.78539,21.7861,53.900001525878906],[1742352300000,21.7861,21.78733,21.78494,21.78713,70.55999755859375],[1742352360000,21.7876,21.78813,21.78551,21.78551,90.16000366210938],[1742352420000,21.7859,21.78662,21.78566,21.78606,93.12000274658203],[1742352480000,21.78608,21.78786,21.78559,21.78661,91.63999938964844],[1742352540000,21.78651,21.78694,21.78592,21.78595,39.20000076293945],[1742352600000,21.78595,21.78766,21.78521,21.78652,100.29000091552734],[1742352660000,21.78652,21.78845,21.78589,21.78777,124.45999908447266],[1742352720000,21.78797,21.78978,21.78681,21.78951,170.52000427246094],[1742352780000,21.78927,21.79059,21.78741,21.78793,121.5199966430664],[1742352840000,21.78775,21.78852,21.78734,21.78755,91.13999938964844],[1742352900000,21.7879,21.78857,21.78673,21.78825,60.7599983215332],[1742352960000,21.78819,21.78862,21.78544,21.78713,44.619998931884766],[1742353020000,21.78772,21.78804,21.78593,21.78593,45.619998931884766],[1742353080000,21.78614,21.7872,21.78593,21.78619,28.420000076293945],[1742353140000,21.78599,21.78599,21.78463,21.78487,30.3799991607666],[1742353200000,21.78487,21.78565,21.78439,21.78481,27.440000534057617],[1742353260000,21.78527,21.78707,21.78496,21.7859,33.31999969482422],[1742353320000,21.78574,21.78755,21.78574,21.78731,47.040000915527344],[1742353380000,21.78732,21.78732,21.78554,21.78619,26.459999084472656],[1742353440000,21.7861,21.78788,21.78584,21.78632,44.099998474121094],[1742353500000,21.78612,21.7866,21.78386,21.78406,64.68000030517578],[1742353560000,21.78446,21.78687,21.78446,21.7855,36.2599983215332],[1742353620000,21.78502,21.7869,21.78468,21.78562,75.45999908447266],[1742353680000,21.78587,21.78701,21.78564,21.78653,49],[1742353740000,21.78672,21.7873,21.78516,21.78621,49],[1742353800000,21.78643,21.78656,21.78546,21.78546,36.2599983215332],[1742353860000,21.78566,21.78654,21.78546,21.78635,28.420000076293945],[1742353920000,21.78601,21.78711,21.78394,21.78611,29.899999618530273],[1742353980000,21.7863,21.78779,21.78624,21.78753,30.3799991607666],[1742354040000,21.78753,21.79007,21.78584,21.78938,67.62000274658203],[1742354100000,21.78959,21.79042,21.78891,21.78932,37.2400016784668],[1742354160000,21.7891,21.79029,21.78851,21.78901,105.83999633789062],[1742354220000,21.78924,21.78924,21.78616,21.78756,104.86000061035156],[1742354280000,21.78766,21.78834,21.78551,21.78622,164.39999389648438],[1742354340000,21.78655,21.78786,21.78616,21.78687,58.31999969482422],[1742354400000,21.78795,21.78901,21.78597,21.78599,72.5999984741211],[1742354460000,21.78559,21.78559,21.7827,21.7829,49.2599983215332],[1742354520000,21.7827,21.78351,21.78187,21.78233,56.939998626708984],[1742354580000,21.78253,21.78305,21.78203,21.7825,60.59000015258789],[1742354640000,21.78207,21.78299,21.78095,21.78112,37.7400016784668],[1742354700000,21.78104,21.78143,21.77984,21.77984,38.220001220703125],[1742354760000,21.78023,21.78023,21.7777,21.77856,55.9900016784668],[1742354820000,21.77857,21.77987,21.77792,21.77821,56.400001525878906],[1742354880000,21.77821,21.7796,21.77706,21.77726,50.040000915527344],[1742354940000,21.77933,21.78201,21.77703,21.7789,101.45999908447266],[1742355000000,21.77851,21.78111,21.77851,21.78005,69.12000274658203],[1742355060000,21.78033,21.78245,21.77931,21.77971,81.33999633789062],[1742355120000,21.77954,21.78163,21.77942,21.7816,48.02000045776367],[1742355180000,21.78164,21.78201,21.78095,21.78177,41.15999984741211],[1742355240000,21.78157,21.78292,21.78118,21.78158,48.02000045776367],[1742355300000,21.78144,21.78507,21.78144,21.78507,57.81999969482422],[1742355360000,21.7847,21.78535,21.78452,21.78488,32.34000015258789],[1742355420000,21.78488,21.78745,21.78428,21.78428,47.040000915527344],[1742355480000,21.78454,21.78516,21.78421,21.78467,36.2599983215332],[1742355540000,21.78496,21.78724,21.78417,21.78643,38.220001220703125],[1742355600000,21.78596,21.78651,21.785,21.78559,47.040000915527344],[1742355660000,21.78506,21.78629,21.78478,21.78629,52.91999816894531],[1742355720000,21.7857,21.7857,21.78304,21.78512,33.31999969482422],[1742355780000,21.78512,21.78523,21.78424,21.78424,17.639999389648438],[1742355840000,21.78444,21.78444,21.78394,21.78394,7.840000152587891],[1742355900000,21.78417,21.7844,21.78324,21.78415,20.579999923706055],[1742355960000,21.78385,21.78523,21.78291,21.78342,34.29999923706055],[1742356020000,21.78382,21.78453,21.78308,21.78377,50.959999084472656],[1742356080000,21.78398,21.78419,21.78308,21.78369,35.279998779296875],[1742356140000,21.78389,21.78409,21.78272,21.78272,35.279998779296875],[1742356200000,21.78272,21.78314,21.78123,21.78169,38.220001220703125],[1742356260000,21.78209,21.78338,21.78142,21.78162,63.70000076293945],[1742356320000,21.78136,21.78228,21.78092,21.78114,47.040000915527344],[1742356380000,21.78133,21.78509,21.781,21.78485,96.55999755859375],[1742356440000,21.78525,21.78723,21.78481,21.78585,97.0199966430664],[1742356500000,21.78608,21.78739,21.7858,21.78699,63.70000076293945],[1742356560000,21.78683,21.78816,21.78672,21.7875,80.36000061035156],[1742356620000,21.7873,21.78854,21.78537,21.78671,143.74000549316406],[1742356680000,21.78645,21.78778,21.78596,21.78698,102.9000015258789],[1742356740000,21.78732,21.78732,21.78505,21.78584,94.08000183105469],[1742356800000,21.78529,21.78674,21.78079,21.78129,88.19999694824219],[1742356860000,21.78184,21.78241,21.77931,21.78002,61.7400016784668],[1742356920000,21.77983,21.78011,21.7763,21.77704,66.63999938964844],[1742356980000,21.77703,21.77771,21.77639,21.77671,38.91999816894531],[1742357040000,21.77672,21.77836,21.7758,21.77836,64.83999633789062],[1742357100000,21.77816,21.78117,21.77757,21.77863,56.40999984741211],[1742357160000,21.77863,21.7801,21.77781,21.77781,68.5999984741211],[1742357220000,21.778,21.77943,21.77743,21.77843,37.2400016784668],[1742357280000,21.77863,21.77867,21.77699,21.77699,32.34000015258789],[1742357340000,21.77606,21.7785,21.77601,21.77849,30.68000030517578],[1742357400000,21.77849,21.77916,21.77757,21.7781,34.400001525878906],[1742357460000,21.77812,21.77895,21.77608,21.77649,58.70000076293945],[1742357520000,21.77629,21.77629,21.77416,21.77582,72.81999969482422],[1742357580000,21.77534,21.77538,21.77381,21.7747,70.48999786376953],[1742357640000,21.7747,21.777,21.77392,21.77413,57.18000030517578],[1742357700000,21.77475,21.77622,21.77361,21.77513,73.55000305175781],[1742357760000,21.77513,21.777,21.77513,21.77587,68.12000274658203],[1742357820000,21.77607,21.77666,21.77439,21.77454,56.880001068115234],[1742357880000,21.7749,21.7753,21.77451,21.77472,38.16999816894531],[1742357940000,21.77473,21.77667,21.77473,21.77667,53.099998474121094],[1742358000000,21.77641,21.77684,21.77558,21.77621,32.56999969482422],[1742358060000,21.7766,21.77782,21.7763,21.77684,24.639999389648438],[1742358120000,21.77651,21.77766,21.77609,21.77609,79.70999908447266],[1742358180000,21.77629,21.77689,21.77356,21.77393,45.5],[1742358240000,21.77373,21.77393,21.7725,21.7735,53.310001373291016],[1742358300000,21.77329,21.774,21.77289,21.77335,18.6200008392334],[1742358360000,21.77355,21.77395,21.77288,21.7734,38.220001220703125],[1742358420000,21.7734,21.77385,21.77192,21.77196,107.58000183105469],[1742358480000,21.77236,21.77392,21.77025,21.77077,81.61000061035156],[1742358540000,21.77097,21.77239,21.77058,21.77237,78.62999725341797],[1742358600000,21.77257,21.77336,21.77097,21.77097,39.2400016784668],[1742358660000,21.77157,21.77223,21.77117,21.77145,52.52000045776367],[1742358720000,21.77143,21.77276,21.77086,21.77145,46.189998626708984],[1742358780000,21.77255,21.77255,21.77053,21.77102,24.5],[1742358840000,21.77162,21.77182,21.77097,21.77146,30.3799991607666],[1742358900000,21.77146,21.77286,21.77126,21.77286,30.3799991607666],[1742358960000,21.77286,21.77674,21.77266,21.77399,41.65999984741211],[1742359020000,21.774,21.77415,21.77211,21.77303,60.880001068115234],[1742359080000,21.77303,21.7737,21.77283,21.77285,34.29999923706055],[1742359140000,21.77273,21.77375,21.77245,21.7725,33.31999969482422],[1742359200000,21.77245,21.77582,21.77245,21.77439,39.220001220703125],[1742359260000,21.77427,21.77638,21.77407,21.77542,52.439998626708984],[1742359320000,21.77575,21.77601,21.77473,21.77473,21.559999465942383],[1742359380000,21.7752,21.77557,21.77312,21.77427,39.220001220703125],[1742359440000,21.77305,21.77515,21.77305,21.77369,23.040000915527344],[1742359500000,21.77364,21.77469,21.77353,21.7746,23.520000457763672],[1742359560000,21.77488,21.77488,21.77352,21.77386,32.34000015258789],[1742359620000,21.77384,21.77452,21.77317,21.77422,98.27999877929688],[1742359680000,21.77357,21.77417,21.77356,21.77393,31.860000610351562],[1742359740000,21.77413,21.77451,21.77162,21.77232,37.2599983215332],[1742359800000,21.77232,21.77332,21.77158,21.77291,51.939998626708984],[1742359860000,21.77291,21.77399,21.77249,21.77388,46.060001373291016],[1742359920000,21.77387,21.77402,21.77212,21.77233,36.2599983215332],[1742359980000,21.77286,21.77286,21.76891,21.76975,77.04000091552734],[1742360040000,21.76975,21.77072,21.76975,21.77022,50.959999084472656],[1742360100000,21.77003,21.77045,21.7688,21.76995,71.0999984741211],[1742360160000,21.76996,21.77123,21.76945,21.77051,54.880001068115234],[1742360220000,21.77032,21.77079,21.76912,21.76994,74.0199966430664],[1742360280000,21.77022,21.77042,21.76807,21.76949,77.04000091552734],[1742360340000,21.7695,21.77073,21.7695,21.77029,75.45999908447266],[1742360400000,21.77049,21.77181,21.76901,21.7717,87.76000213623047],[1742360460000,21.7717,21.77535,21.77128,21.77535,85.33999633789062],[1742360520000,21.77512,21.77599,21.77447,21.77526,93.62000274658203],[1742360580000,21.77506,21.77714,21.77506,21.77572,67.16000366210938],[1742360640000,21.77545,21.77853,21.77506,21.77853,66.63999938964844],[1742360700000,21.77872,21.77872,21.77659,21.77686,44.599998474121094],[1742360760000,21.77733,21.77835,21.77652,21.77761,30.3799991607666],[1742360820000,21.77762,21.77846,21.7769,21.77741,50.47999954223633],[1742360880000,21.77741,21.77742,21.7747,21.7749,36.31999969482422],[1742360940000,21.7751,21.77634,21.77428,21.77502,44.099998474121094],[1742361000000,21.77472,21.77583,21.77425,21.77566,62.720001220703125],[1742361060000,21.7754,21.77854,21.77166,21.77166,200.33999633789062],[1742361120000,21.77199,21.7725,21.77043,21.77146,91.13999938964844],[1742361180000,21.77166,21.7726,21.77083,21.77128,75.45999908447266],[1742361240000,21.77119,21.77238,21.77054,21.77205,98.05999755859375],[1742361300000,21.77205,21.77429,21.77129,21.77267,71.12000274658203],[1742361360000,21.77268,21.77278,21.77133,21.77234,63.70000076293945],[1742361420000,21.77234,21.77336,21.77102,21.77122,34.81999969482422],[1742361480000,21.77127,21.77254,21.77113,21.77127,29.399999618530273],[1742361540000,21.77128,21.7732,21.77063,21.77171,73.04000091552734],[1742361600000,21.77191,21.77293,21.77107,21.77176,36.2599983215332],[1742361660000,21.77136,21.7724,21.77129,21.77216,45.08000183105469],[1742361720000,21.77216,21.77323,21.77118,21.77263,53.900001525878906],[1742361780000,21.77224,21.77332,21.77046,21.77072,44.099998474121094],[1742361840000,21.77072,21.77385,21.77059,21.77344,52.91999816894531],[1742361900000,21.77364,21.77464,21.77323,21.77441,36.2599983215332],[1742361960000,21.775,21.77598,21.77347,21.77552,55.880001068115234],[1742362020000,21.77523,21.77605,21.77417,21.77422,52.439998626708984],[1742362080000,21.77459,21.77526,21.77396,21.77512,49],[1742362140000,21.77452,21.77538,21.77414,21.77479,64.68000030517578],[1742362200000,21.77479,21.77538,21.77454,21.7747,34.29999923706055],[1742362260000,21.77437,21.7755,21.77419,21.77494,24.5],[1742362320000,21.77515,21.77625,21.77438,21.77561,38.41999816894531],[1742362380000,21.77616,21.77616,21.77362,21.7751,50.959999084472656],[1742362440000,21.7753,21.77654,21.77487,21.77583,35.099998474121094],[1742362500000,21.77558,21.77625,21.77499,21.77602,42.439998626708984],[1742362560000,21.77611,21.77718,21.77492,21.77718,38.63999938964844],[1742362620000,21.77718,21.77718,21.77495,21.77509,52.15999984741211],[1742362680000,21.77529,21.77709,21.77438,21.77575,38.040000915527344],[1742362740000,21.77615,21.77719,21.77519,21.77638,41.470001220703125],[1742362800000,21.7756,21.7778,21.77517,21.77543,46.47999954223633],[1742362860000,21.77542,21.77622,21.77483,21.77543,42.34000015258789],[1742362920000,21.77563,21.77581,21.77485,21.77485,25],[1742362980000,21.77465,21.77605,21.77465,21.77487,17.639999389648438],[1742363040000,21.77491,21.77559,21.77434,21.77514,51.939998626708984],[1742363100000,21.77486,21.77707,21.77456,21.7757,36.36000061035156],[1742363160000,21.77587,21.7786,21.77558,21.77701,28.940000534057617],[1742363220000,21.77761,21.77862,21.77553,21.77616,95.22000122070312],[1742363280000,21.77577,21.77668,21.77567,21.77627,40],[1742363340000,21.77647,21.77884,21.77624,21.77874,41.36000061035156],[1742363400000,21.77854,21.77881,21.77789,21.77874,38.13999938964844],[1742363460000,21.77854,21.77854,21.77733,21.77845,22.260000228881836],[1742363520000,21.77787,21.77787,21.77599,21.77616,30.700000762939453],[1742363580000,21.77616,21.77939,21.77588,21.77861,101.87999725341797],[1742363640000,21.77839,21.77865,21.77668,21.7772,74.33999633789062],[1742363700000,21.77773,21.77893,21.77743,21.77855,39.20000076293945],[1742363760000,21.77835,21.77888,21.77752,21.77797,14.699999809265137],[1742363820000,21.77806,21.7787,21.77662,21.77764,81.44000244140625],[1742363880000,21.77724,21.77788,21.7765,21.7765,37.15999984741211],[1742363940000,21.77743,21.77861,21.77651,21.77756,56.18000030517578],[1742364000000,21.77708,21.78062,21.77578,21.78021,106.94000244140625],[1742364060000,21.77994,21.77994,21.77622,21.77693,159.25999450683594],[1742364120000,21.77673,21.77986,21.7762,21.77891,303.8800048828125],[1742364180000,21.77895,21.77973,21.77574,21.77639,250.6999969482422],[1742364240000,21.77728,21.77755,21.77495,21.7756,137.5],[1742364300000,21.77539,21.77625,21.77415,21.77538,106.36000061035156],[1742364360000,21.77538,21.7782,21.77483,21.77643,127.18000030517578],[1742364420000,21.77585,21.7763,21.77515,21.77582,51.939998626708984],[1742364480000,21.77547,21.77688,21.77462,21.77486,49],[1742364540000,21.77465,21.77577,21.77025,21.77046,126.95999908447266],[1742364600000,21.77045,21.77197,21.76974,21.7717,85.76000213623047],[1742364660000,21.77171,21.77182,21.7703,21.77102,55.86000061035156],[1742364720000,21.77137,21.77213,21.76923,21.76987,64.69999694824219],[1742364780000,21.77007,21.77181,21.77007,21.77112,72.54000091552734],[1742364840000,21.77212,21.77309,21.76991,21.77022,100.61000061035156],[1742364900000,21.77034,21.77051,21.7692,21.77008,65.23999786376953],[1742364960000,21.77008,21.77103,21.76781,21.77026,96.66999816894531],[1742365020000,21.76971,21.77158,21.76904,21.77084,64.68000030517578],[1742365080000,21.77142,21.77142,21.76889,21.77022,109.86000061035156],[1742365140000,21.76928,21.7705,21.76878,21.76933,73.04000091552734],[1742365200000,21.76875,21.76922,21.76719,21.76752,60.7599983215332],[1742365260000,21.76753,21.7681,21.76408,21.7646,141.1199951171875],[1742365320000,21.7652,21.76533,21.76361,21.765,99],[1742365380000,21.7645,21.7645,21.75951,21.75951,152.25999450683594],[1742365440000,21.75951,21.76014,21.75864,21.75973,115.16000366210938],[1742365500000,21.75974,21.76077,21.75487,21.75487,155.39999389648438],[1742365560000,21.75486,21.75756,21.75453,21.75633,203.02000427246094],[1742365620000,21.75633,21.76,21.75633,21.75782,122.7699966430664],[1742365680000,21.75769,21.7589,21.7572,21.75792,69.12000274658203],[1742365740000,21.75842,21.75876,21.75726,21.75784,117.7699966430664],[1742365800000,21.75784,21.76122,21.75784,21.76105,147.3800048828125],[1742365860000,21.76105,21.76163,21.75863,21.7599,93.62000274658203],[1742365920000,21.75941,21.76586,21.75921,21.76487,49],[1742365980000,21.76487,21.76686,21.76158,21.76214,170.0399932861328],[1742366040000,21.7625,21.76429,21.76111,21.7627,98.5],[1742366100000,21.7627,21.76429,21.75833,21.76007,204.39999389648438],[1742366160000,21.76007,21.76689,21.75928,21.7635,59.38999938964844],[1742366220000,21.7635,21.7635,21.75625,21.75644,57.150001525878906],[1742366280000,21.75535,21.75937,21.75249,21.75864,131.47000122070312],[1742366340000,21.7585,21.76104,21.75718,21.75814,68.47000122070312],[1742366400000,21.75774,21.7618,21.75613,21.76161,172.60000610351562],[1742366460000,21.76179,21.76665,21.76049,21.7665,131.83999633789062],[1742366520000,21.76709,21.76734,21.76291,21.76624,123.4800033569336],[1742366580000,21.76644,21.76672,21.7597,21.75986,172.8000030517578],[1742366640000,21.75988,21.76333,21.7597,21.7606,139.16000366210938],[1742366700000,21.76061,21.76329,21.75972,21.76329,79.37999725341797],[1742366760000,21.76309,21.76349,21.75688,21.75863,84.37000274658203],[1742366820000,21.75922,21.76056,21.75843,21.75892,62.720001220703125],[1742366880000,21.75872,21.76181,21.75843,21.75941,108.77999877929688],[1742366940000,21.75961,21.76274,21.75862,21.76042,150.47000122070312],[1742367000000,21.76101,21.76101,21.75853,21.75972,100.94000244140625],[1742367060000,21.75973,21.76216,21.75973,21.76166,90.05000305175781],[1742367120000,21.76166,21.76253,21.75908,21.76095,145.2899932861328],[1742367180000,21.76056,21.76075,21.75913,21.75933,95.16000366210938],[1742367240000,21.75933,21.7605,21.75833,21.7596,104.44000244140625],[1742367300000,21.75952,21.76063,21.75876,21.75876,62.81999969482422],[1742367360000,21.7592,21.75939,21.75674,21.75716,74.4800033569336],[1742367420000,21.75716,21.75716,21.75297,21.75415,101.04000091552734],[1742367480000,21.75414,21.75971,21.75374,21.7576,158.5500030517578],[1742367540000,21.75751,21.76376,21.75564,21.76316,151.72000122070312],[1742367600000,21.76316,21.76556,21.7585,21.76208,253.0500030517578],[1742367660000,21.76148,21.76427,21.75985,21.76108,227.39999389648438],[1742367720000,21.76099,21.76236,21.75544,21.7557,196.64999389648438],[1742367780000,21.7557,21.76077,21.75461,21.7557,163.7100067138672],[1742367840000,21.7553,21.75687,21.75351,21.75465,100.7699966430664],[1742367900000,21.75421,21.75878,21.75381,21.7563,148.32000732421875],[1742367960000,21.7571,21.75849,21.75372,21.75589,93.5999984741211],[1742368020000,21.75589,21.75768,21.74421,21.74461,137.9499969482422],[1742368080000,21.74457,21.74469,21.74009,21.74092,116.4800033569336],[1742368140000,21.74093,21.74383,21.7358,21.74204,187.3000030517578],[1742368200000,21.74204,21.75169,21.74025,21.7465,143.66000366210938],[1742368260000,21.74649,21.74649,21.74006,21.74493,232.24000549316406],[1742368320000,21.74462,21.74653,21.74116,21.742,188.30999755859375],[1742368380000,21.742,21.74306,21.73763,21.7381,166.85000610351562],[1742368440000,21.73718,21.73914,21.73506,21.73705,188.49000549316406],[1742368500000,21.73702,21.74573,21.73702,21.74537,175.14999389648438],[1742368560000,21.74521,21.74546,21.73961,21.7434,212.77000427246094],[1742368620000,21.74359,21.74359,21.73903,21.74036,110.41000366210938],[1742368680000,21.74036,21.74165,21.73451,21.73749,153.2100067138672],[1742368740000,21.73788,21.73876,21.73167,21.73167,151.61000061035156],[1742368800000,21.73266,21.73518,21.72973,21.73292,213.27999877929688],[1742368860000,21.73259,21.73725,21.73058,21.73603,177.3300018310547],[1742368920000,21.73623,21.7423,21.73584,21.74148,260.0299987792969],[1742368980000,21.74149,21.74719,21.73755,21.74493,215.1300048828125],[1742369040000,21.74493,21.74772,21.73932,21.73934,105.72000122070312],[1742369100000,21.73955,21.74559,21.7374,21.74489,202.32000732421875],[1742369160000,21.74489,21.75086,21.74331,21.74924,194.57000732421875],[1742369220000,21.74872,21.75009,21.74755,21.74829,172.35000610351562],[1742369280000,21.74809,21.74926,21.74609,21.74609,177.30999755859375],[1742369340000,21.74579,21.75562,21.74579,21.75562,167.05999755859375],[1742369400000,21.75562,21.75837,21.74789,21.75816,216.6300048828125],[1742369460000,21.75856,21.76907,21.75759,21.76622,202.3000030517578],[1742369520000,21.7662,21.7781,21.76616,21.77213,230.66000366210938],[1742369580000,21.77174,21.77493,21.7656,21.77133,171.42999267578125],[1742369640000,21.77209,21.77597,21.76681,21.77281,239.57000732421875],[1742369700000,21.77363,21.77677,21.76685,21.77597,293.9700012207031],[1742369760000,21.77597,21.77637,21.75721,21.75721,303.760009765625],[1742369820000,21.75866,21.76285,21.74437,21.75873,470.3599853515625],[1742369880000,21.75892,21.76168,21.75093,21.75128,333.2200012207031],[1742369940000,21.75142,21.77468,21.75095,21.7736,310.5199890136719],[1742370000000,21.7734,21.77431,21.75898,21.76786,304.6499938964844],[1742370060000,21.76807,21.77535,21.76397,21.77515,247.5800018310547],[1742370120000,21.77515,21.77649,21.76332,21.7661,282.989990234375],[1742370180000,21.76665,21.77123,21.75633,21.77123,435.989990234375],[1742370240000,21.77032,21.77241,21.76248,21.7652,299.80999755859375],[1742370300000,21.76485,21.76943,21.75794,21.76637,295.1300048828125],[1742370360000,21.76667,21.77392,21.76337,21.77111,336.8800048828125],[1742370420000,21.77116,21.77918,21.76507,21.77858,223.74000549316406],[1742370480000,21.77858,21.77917,21.77209,21.77514,278.1300048828125],[1742370540000,21.77355,21.77355,21.759,21.76077,308.7900085449219],[1742370600000,21.76077,21.76417,21.75058,21.75155,298.3599853515625],[1742370660000,21.7515,21.75761,21.75144,21.75616,308.25],[1742370720000,21.75597,21.76756,21.7544,21.76548,306.4100036621094],[1742370780000,21.76553,21.77176,21.76014,21.76016,328.260009765625],[1742370840000,21.76017,21.77735,21.75675,21.77734,266.44000244140625],[1742370900000,21.7779,21.78682,21.7753,21.77629,253.99000549316406],[1742370960000,21.7761,21.7831,21.7736,21.77867,257.5],[1742371020000,21.77873,21.7936,21.77837,21.79273,299.5899963378906],[1742371080000,21.79273,21.79659,21.78851,21.7893,282.92999267578125],[1742371140000,21.78931,21.79583,21.78931,21.79421,238.00999450683594],[1742371200000,21.79483,21.81099,21.79099,21.81058,359.8599853515625],[1742371260000,21.81078,21.8163,21.80409,21.81629,274.54998779296875],[1742371320000,21.8161,21.82176,21.81338,21.81907,255.4199981689453],[1742371380000,21.81867,21.82384,21.81741,21.82207,269.2799987792969],[1742371440000,21.82126,21.82699,21.81896,21.82333,239.57000732421875],[1742371500000,21.8229,21.83297,21.82033,21.83278,154.92999267578125],[1742371560000,21.83257,21.83482,21.82881,21.83049,151.47000122070312],[1742371620000,21.83033,21.83747,21.82765,21.83433,170.75999450683594],[1742371680000,21.8345,21.83466,21.83037,21.83226,208.86000061035156],[1742371740000,21.83226,21.83278,21.82679,21.82795,164.8300018310547],[1742371800000,21.82835,21.82944,21.82348,21.82636,201.0500030517578],[1742371860000,21.82616,21.82753,21.8238,21.82496,203.88999938964844],[1742371920000,21.82485,21.82494,21.81941,21.82342,161.1199951171875],[1742371980000,21.82329,21.82373,21.81881,21.81959,185.63999938964844],[1742372040000,21.8196,21.82143,21.80514,21.80514,278.32000732421875],[1742372100000,21.80528,21.80552,21.801,21.80159,261.0199890136719],[1742372160000,21.80202,21.80302,21.79756,21.79833,282.1099853515625],[1742372220000,21.79832,21.80226,21.79643,21.80226,217.30999755859375],[1742372280000,21.80206,21.80347,21.79733,21.79749,201.97000122070312],[1742372340000,21.79732,21.79931,21.79295,21.79391,202.5500030517578],[1742372400000,21.79311,21.79311,21.78581,21.78601,184.74000549316406],[1742372460000,21.7866,21.7866,21.78391,21.78511,152.3699951171875],[1742372520000,21.78511,21.79002,21.78171,21.78891,224.57000732421875],[1742372580000,21.78931,21.79888,21.78931,21.79848,190.3000030517578],[1742372640000,21.79888,21.80215,21.79748,21.80083,140.25],[1742372700000,21.80063,21.80063,21.79817,21.7994,136.99000549316406],[1742372760000,21.79932,21.80062,21.7951,21.80018,151.5800018310547],[1742372820000,21.7993,21.80052,21.7957,21.79902,152.35000610351562],[1742372880000,21.79902,21.80639,21.79864,21.80403,230.8000030517578],[1742372940000,21.80403,21.80735,21.80151,21.80322,277.2900085449219],[1742373000000,21.80342,21.82093,21.80313,21.82093,211.97000122070312],[1742373060000,21.82081,21.82264,21.80857,21.80937,197.66000366210938],[1742373120000,21.80936,21.8094,21.80572,21.80912,145.02000427246094],[1742373180000,21.80932,21.80945,21.80297,21.80317,59.400001525878906],[1742373240000,21.80318,21.80964,21.80217,21.80941,127.41999816894531],[1742373300000,21.80941,21.81154,21.80787,21.81038,158.3699951171875],[1742373360000,21.81048,21.8134,21.81007,21.81331,179.07000732421875],[1742373420000,21.81326,21.82201,21.81152,21.82116,177.80999755859375],[1742373480000,21.82116,21.8243,21.81928,21.82026,138.11000061035156],[1742373540000,21.82045,21.82164,21.81724,21.81861,116.79000091552734],[1742373600000,21.81861,21.82124,21.8141,21.81675,150.69000244140625],[1742373660000,21.81675,21.8175,21.81037,21.81199,153.5800018310547],[1742373720000,21.8118,21.81761,21.81157,21.81575,143.8300018310547],[1742373780000,21.81675,21.82043,21.81526,21.81859,213.0500030517578],[1742373840000,21.81865,21.82407,21.81758,21.82328,188.10000610351562],[1742373900000,21.82327,21.82493,21.8205,21.82202,126.25],[1742373960000,21.82213,21.82226,21.8133,21.81334,152.2100067138672],[1742374020000,21.81334,21.81397,21.80814,21.80957,269.55999755859375],[1742374080000,21.80954,21.81201,21.80716,21.81141,189.57000732421875],[1742374140000,21.81161,21.81291,21.80875,21.81149,291.32000732421875],[1742374200000,21.81149,21.81164,21.80716,21.81064,205.39999389648438],[1742374260000,21.81114,21.81134,21.80766,21.80907,223.8699951171875],[1742374320000,21.80907,21.8092,21.80064,21.80064,199.1699981689453],[1742374380000,21.80024,21.80125,21.79888,21.79977,246.9499969482422],[1742374440000,21.79939,21.80354,21.79681,21.80291,246.1699981689453],[1742374500000,21.8033,21.8061,21.80129,21.80587,178.4199981689453],[1742374560000,21.80627,21.80912,21.80493,21.80759,118.80000305175781],[1742374620000,21.80741,21.80871,21.80507,21.80507,87.02999877929688],[1742374680000,21.80507,21.80868,21.80447,21.80661,176.3800048828125],[1742374740000,21.80638,21.80638,21.80118,21.8029,184.64999389648438],[1742374800000,21.80295,21.80303,21.7976,21.79803,180.0399932861328],[1742374860000,21.79806,21.8056,21.79759,21.80493,156.08999633789062],[1742374920000,21.80493,21.80524,21.80167,21.80394,120.52999877929688],[1742374980000,21.80394,21.80394,21.79825,21.79929,162.91000366210938],[1742375040000,21.79869,21.80702,21.79775,21.80328,200.52999877929688],[1742375100000,21.80334,21.80396,21.80126,21.80267,223.57000732421875],[1742375160000,21.80275,21.80394,21.80031,21.80254,124.1500015258789],[1742375220000,21.80258,21.8043,21.79854,21.80044,128.50999450683594],[1742375280000,21.80034,21.80034,21.79739,21.79873,175.6300048828125],[1742375340000,21.79862,21.79918,21.79653,21.79747,116.08999633789062],[1742375400000,21.79727,21.80326,21.7962,21.79812,116.94999694824219],[1742375460000,21.79832,21.79886,21.79501,21.79886,136.5399932861328],[1742375520000,21.79885,21.80079,21.79641,21.79952,200.88999938964844],[1742375580000,21.79973,21.80097,21.79267,21.79299,196.42999267578125],[1742375640000,21.79299,21.79612,21.79238,21.79405,307.3999938964844],[1742375700000,21.79226,21.79482,21.79177,21.79261,238.77999877929688],[1742375760000,21.79266,21.79285,21.78909,21.78911,172.86000061035156],[1742375820000,21.78908,21.7943,21.78856,21.79081,175.02999877929688],[1742375880000,21.79081,21.79081,21.78604,21.78604,155.5500030517578],[1742375940000,21.78605,21.78605,21.78239,21.78393,162.52000427246094],[1742376000000,21.78391,21.78391,21.77922,21.78094,111.56999969482422],[1742376060000,21.78094,21.79151,21.78094,21.78991,183.52999877929688],[1742376120000,21.78992,21.79173,21.78811,21.78956,156.4199981689453],[1742376180000,21.78956,21.79027,21.7876,21.78864,230.4199981689453],[1742376240000,21.78884,21.79433,21.78838,21.7916,263.1600036621094],[1742376300000,21.79158,21.79198,21.789,21.79005,224.94000244140625],[1742376360000,21.79004,21.79354,21.78951,21.79208,227.1999969482422],[1742376420000,21.79216,21.79267,21.78763,21.78851,188.67999267578125],[1742376480000,21.78811,21.78921,21.78631,21.78632,64.3499984741211],[1742376540000,21.78631,21.78952,21.78211,21.78254,100.77999877929688],[1742376600000,21.78227,21.78323,21.77525,21.77585,144.25],[1742376660000,21.77562,21.77562,21.772,21.77226,143.22000122070312],[1742376720000,21.77246,21.78427,21.77166,21.78406,194.3699951171875],[1742376780000,21.78385,21.78419,21.77779,21.7778,168.77000427246094],[1742376840000,21.77779,21.78008,21.77779,21.77905,88.83000183105469],[1742376900000,21.77865,21.77865,21.77075,21.7715,167.52000427246094],[1742376960000,21.77151,21.77613,21.77071,21.77439,196.02000427246094],[1742377020000,21.77436,21.77458,21.76774,21.76948,183.6300048828125],[1742377080000,21.76949,21.76952,21.76199,21.76279,256.8999938964844],[1742377140000,21.7631,21.76766,21.7631,21.76766,126.81999969482422],[1742377200000,21.76776,21.76784,21.75884,21.76307,169.9499969482422],[1742377260000,21.76287,21.76679,21.76282,21.76545,173.14999389648438],[1742377320000,21.76536,21.76694,21.76255,21.76283,172.3699951171875],[1742377380000,21.76287,21.76292,21.75845,21.76026,215.97999572753906],[1742377440000,21.76051,21.76087,21.74899,21.7492,194.14999389648438],[1742377500000,21.7496,21.75112,21.74699,21.74969,165.83999633789062],[1742377560000,21.74968,21.75083,21.74892,21.74999,135.36000061035156],[1742377620000,21.74966,21.75638,21.74901,21.75638,179.60000610351562],[1742377680000,21.75659,21.76227,21.75655,21.76177,223.0500030517578],[1742377740000,21.76175,21.77007,21.76077,21.77004,184.8300018310547],[1742377800000,21.77001,21.77088,21.76758,21.76866,209.8800048828125],[1742377860000,21.76866,21.77209,21.7663,21.77151,196.14999389648438],[1742377920000,21.77111,21.77635,21.77081,21.77635,124.58000183105469],[1742377980000,21.77635,21.77746,21.76607,21.76715,236.30999755859375],[1742378040000,21.76701,21.76701,21.76176,21.7621,225.22000122070312],[1742378100000,21.76207,21.76689,21.75997,21.76377,244.52999877929688],[1742378160000,21.76319,21.76876,21.76284,21.76858,232.64999389648438],[1742378220000,21.76835,21.77023,21.76418,21.76836,148.74000549316406],[1742378280000,21.76792,21.77366,21.76508,21.77058,170.27000427246094],[1742378340000,21.77059,21.77276,21.76914,21.77179,144.5399932861328],[1742378400000,21.77215,21.77985,21.77032,21.77095,219.75999450683594],[1742378460000,21.77115,21.77586,21.76994,21.7747,95.04000091552734],[1742378520000,21.7747,21.77859,21.77403,21.77735,168.22999572753906],[1742378580000,21.77755,21.78067,21.77313,21.77993,191.72999572753906],[1742378640000,21.77993,21.78366,21.77902,21.78283,214.42999267578125],[1742378700000,21.78245,21.78433,21.77914,21.7825,220.4600067138672],[1742378760000,21.78226,21.78421,21.78164,21.78164,119.43000030517578],[1742378820000,21.7814,21.78819,21.7803,21.78804,115.83000183105469],[1742378880000,21.78749,21.78913,21.78415,21.78415,59.400001525878906],[1742378940000,21.78415,21.79008,21.78415,21.78897,60.38999938964844],[1742379000000,21.78937,21.79387,21.78454,21.79367,132.3300018310547],[1742379060000,21.79407,21.79427,21.79057,21.79155,94.79000091552734],[1742379120000,21.79135,21.79538,21.7874,21.7888,201.36000061035156],[1742379180000,21.78886,21.79059,21.78644,21.7891,166.86000061035156],[1742379240000,21.78891,21.79357,21.78891,21.78996,206.80999755859375],[1742379300000,21.78997,21.79174,21.78783,21.78823,132.1300048828125],[1742379360000,21.78819,21.78863,21.77884,21.77949,177.33999633789062],[1742379420000,21.77948,21.78015,21.77831,21.77922,189.07000732421875],[1742379480000,21.77922,21.78129,21.77485,21.77561,161.27999877929688],[1742379540000,21.77597,21.77629,21.77065,21.77103,184.02000427246094],[1742379600000,21.77101,21.77352,21.77062,21.7735,154.92999267578125],[1742379660000,21.77335,21.77741,21.7718,21.77568,166.32000732421875],[1742379720000,21.77568,21.77764,21.77394,21.77687,148],[1742379780000,21.77685,21.77888,21.77601,21.77836,196.02000427246094],[1742379840000,21.77825,21.77996,21.77603,21.77882,186.6999969482422],[1742379900000,21.77895,21.77918,21.77544,21.77716,233.6300048828125],[1742379960000,21.77716,21.78218,21.77716,21.78209,200.9600067138672],[1742380020000,21.78263,21.7832,21.78054,21.78078,158.8800048828125],[1742380080000,21.78085,21.78452,21.78062,21.78235,159.3300018310547],[1742380140000,21.78204,21.78326,21.78022,21.78148,146.52000427246094],[1742380200000,21.78146,21.78146,21.77455,21.77876,215.75999450683594],[1742380260000,21.77816,21.77816,21.7749,21.77551,218.7899932861328],[1742380320000,21.77591,21.77684,21.77193,21.77557,188.7899932861328],[1742380380000,21.77558,21.77617,21.77327,21.77474,133.75],[1742380440000,21.77475,21.77475,21.77012,21.77332,180.55999755859375],[1742380500000,21.77331,21.77412,21.76827,21.76887,95.83999633789062],[1742380560000,21.76888,21.76936,21.76796,21.76827,65.33999633789062],[1742380620000,21.76827,21.76828,21.76521,21.76537,156.4199981689453],[1742380680000,21.76536,21.76853,21.76501,21.76595,130.49000549316406],[1742380740000,21.76574,21.76805,21.76382,21.76384,161.3699951171875],[1742380800000,21.76359,21.76701,21.76217,21.76354,143.02999877929688],[1742380860000,21.76354,21.76385,21.76221,21.76356,133.64999389648438],[1742380920000,21.76357,21.764,21.76156,21.76192,190.57000732421875],[1742380980000,21.76187,21.76541,21.75961,21.75971,147.94000244140625],[1742381040000,21.75971,21.76063,21.75617,21.75771,181.66000366210938],[1742381100000,21.75754,21.76065,21.75573,21.7583,190.27000427246094],[1742381160000,21.7583,21.76008,21.75617,21.75674,185.5800018310547],[1742381220000,21.75674,21.76332,21.75498,21.76073,137.5399932861328],[1742381280000,21.76093,21.76479,21.75873,21.76418,102.72000122070312],[1742381340000,21.76418,21.76763,21.76418,21.76676,135.14999389648438],[1742381400000,21.76676,21.76876,21.76337,21.76337,85.13999938964844],[1742381460000,21.76337,21.76544,21.76088,21.76246,131.27999877929688],[1742381520000,21.76246,21.76406,21.75836,21.75842,139.32000732421875],[1742381580000,21.75823,21.76039,21.75753,21.75972,185.27000427246094],[1742381640000,21.75989,21.76077,21.75774,21.75951,162.07000732421875],[1742381700000,21.75943,21.76235,21.75863,21.76122,175.77999877929688],[1742381760000,21.76123,21.76165,21.75943,21.76028,182.72000122070312],[1742381820000,21.76085,21.76159,21.75988,21.76001,183.2100067138672],[1742381880000,21.76004,21.7607,21.75695,21.75753,198.16000366210938],[1742381940000,21.75754,21.75754,21.7541,21.75421,155.80999755859375],[1742382000000,21.75411,21.75643,21.75411,21.75476,137.80999755859375],[1742382060000,21.75468,21.75476,21.74986,21.7511,157.00999450683594],[1742382120000,21.75109,21.75131,21.74688,21.74732,166.3300018310547],[1742382180000,21.74728,21.74948,21.74702,21.74795,38.04999923706055],[1742382240000,21.74815,21.74913,21.74694,21.74735,117.87999725341797],[1742382300000,21.74755,21.77132,21.74684,21.76199,132.72999572753906],[1742382360000,21.7619,21.76605,21.75861,21.75902,113.55999755859375],[1742382420000,21.75904,21.75905,21.75159,21.75483,116.0999984741211],[1742382480000,21.75483,21.75764,21.75483,21.75522,80.5199966430664],[1742382540000,21.75562,21.75562,21.75081,21.75382,140.89999389648438],[1742382600000,21.75401,21.75466,21.75191,21.75229,137.61000061035156],[1742382660000,21.75225,21.75395,21.75014,21.75224,190.69000244140625],[1742382720000,21.75208,21.75296,21.75077,21.75138,230.5800018310547],[1742382780000,21.75138,21.75628,21.74936,21.75507,190.1999969482422],[1742382840000,21.75484,21.75523,21.75009,21.75131,238.0800018310547],[1742382900000,21.75119,21.76001,21.75119,21.75649,254.77999877929688],[1742382960000,21.75631,21.75631,21.75347,21.75423,216.8800048828125],[1742383020000,21.75396,21.75699,21.75381,21.75558,163.83999633789062],[1742383080000,21.75557,21.76035,21.75461,21.75778,202.80999755859375],[1742383140000,21.75773,21.75773,21.75265,21.75265,250.4600067138672],[1742383200000,21.75245,21.75544,21.75021,21.75166,182.1999969482422],[1742383260000,21.75155,21.75839,21.75155,21.75674,124.70999908447266],[1742383320000,21.75679,21.75691,21.75481,21.7552,76.55999755859375],[1742383380000,21.75585,21.76152,21.75544,21.75818,148.6999969482422],[1742383440000,21.7582,21.75971,21.75604,21.75682,107.0199966430664],[1742383500000,21.75685,21.76017,21.7567,21.75949,171.27000427246094],[1742383560000,21.7593,21.76494,21.75645,21.76368,161.3699951171875],[1742383620000,21.76361,21.76897,21.76347,21.76847,255],[1742383680000,21.76828,21.76934,21.76608,21.76608,188.49000549316406],[1742383740000,21.76615,21.76753,21.76464,21.76516,148.99000549316406],[1742383800000,21.76518,21.76518,21.75379,21.75495,144.4199981689453],[1742383860000,21.75491,21.75569,21.75349,21.75369,104.11000061035156],[1742383920000,21.75369,21.75875,21.75054,21.75054,117.81999969482422],[1742383980000,21.75054,21.75264,21.74893,21.75158,150.5],[1742384040000,21.75157,21.75568,21.75155,21.75493,143.64999389648438],[1742384100000,21.75491,21.75757,21.75318,21.75698,109.88999938964844],[1742384160000,21.75697,21.75776,21.75437,21.75598,104.6500015258789],[1742384220000,21.75697,21.75857,21.75657,21.7571,81.66999816894531],[1742384280000,21.75708,21.76016,21.75159,21.75318,154.72999572753906],[1742384340000,21.75318,21.75318,21.74709,21.74784,94.16999816894531],[1742384400000,21.74779,21.75369,21.74753,21.75053,73.2699966430664],[1742384460000,21.75047,21.75399,21.75043,21.7523,71.3499984741211],[1742384520000,21.7523,21.7525,21.74566,21.74896,118.19000244140625],[1742384580000,21.74876,21.75309,21.74844,21.75306,107.20999908447266],[1742384640000,21.75305,21.7589,21.75179,21.75561,207.00999450683594],[1742384700000,21.75564,21.75823,21.75466,21.75745,184.11000061035156],[1742384760000,21.75693,21.75845,21.75535,21.75535,145.89999389648438],[1742384820000,21.75534,21.75752,21.75434,21.75584,122.79000091552734],[1742384880000,21.75556,21.75601,21.75462,21.75489,173.74000549316406],[1742384940000,21.75538,21.75658,21.74958,21.7508,161.47000122070312],[1742385000000,21.75076,21.7525,21.74889,21.74989,161.52999877929688],[1742385060000,21.75111,21.75554,21.75076,21.75421,170.66000366210938],[1742385120000,21.75416,21.75668,21.75319,21.75602,216.7100067138672],[1742385180000,21.75602,21.75624,21.75347,21.75467,257.3500061035156],[1742385240000,21.75464,21.75563,21.75072,21.75072,223.3800048828125],[1742385300000,21.75068,21.75279,21.74871,21.75279,165.83999633789062],[1742385360000,21.75282,21.77607,21.75251,21.76624,253.5800018310547],[1742385420000,21.76607,21.76706,21.75355,21.75543,263.8599853515625],[1742385480000,21.75562,21.75624,21.74824,21.7535,247.0399932861328],[1742385540000,21.75347,21.75467,21.75212,21.75325,197.99000549316406],[1742385600000,21.75326,21.75493,21.74867,21.74908,183.8000030517578],[1742385660000,21.74908,21.75558,21.7488,21.74961,222.8699951171875],[1742385720000,21.74941,21.75223,21.74756,21.74902,147.49000549316406],[1742385780000,21.74824,21.74833,21.74617,21.74833,182.94000244140625],[1742385840000,21.74835,21.75122,21.74703,21.75044,166.25],[1742385900000,21.7504,21.75609,21.74863,21.75594,191.42999267578125],[1742385960000,21.75594,21.76153,21.75588,21.76145,154.22999572753906],[1742386020000,21.76155,21.76914,21.75995,21.76895,208.89999389648438],[1742386080000,21.76889,21.77447,21.76865,21.77412,87.22000122070312],[1742386140000,21.77407,21.77407,21.77008,21.77145,128.6999969482422],[1742386200000,21.7714,21.77631,21.77074,21.77126,142.6699981689453],[1742386260000,21.772,21.77211,21.76642,21.76788,164.66000366210938],[1742386320000,21.76808,21.77066,21.76722,21.76884,112.06999969482422],[1742386380000,21.76863,21.76964,21.76296,21.76407,233.17999267578125],[1742386440000,21.76417,21.7671,21.76225,21.76233,116.87999725341797],[1742386500000,21.7624,21.76327,21.7594,21.76003,187.58999633789062],[1742386560000,21.75984,21.76051,21.75894,21.75972,152.4199981689453],[1742386620000,21.75992,21.76489,21.75951,21.76485,116.16999816894531],[1742386680000,21.76504,21.77056,21.76444,21.76848,160.83999633789062],[1742386740000,21.76821,21.7725,21.76671,21.77224,140.5],[1742386800000,21.77264,21.78133,21.77206,21.78012,205.60000610351562],[1742386860000,21.78073,21.78092,21.77603,21.77698,161.00999450683594],[1742386920000,21.77696,21.78184,21.77628,21.77749,108.66000366210938],[1742386980000,21.77749,21.77889,21.77547,21.77547,124.08999633789062],[1742387040000,21.77544,21.77838,21.77409,21.77513,132.64999389648438],[1742387100000,21.77552,21.77572,21.77023,21.77044,158.22999572753906],[1742387160000,21.77044,21.77717,21.75752,21.75846,300.3599853515625],[1742387220000,21.75817,21.7618,21.75652,21.75652,271.69000244140625],[1742387280000,21.75638,21.75638,21.75105,21.75155,211.05999755859375],[1742387340000,21.75158,21.75397,21.74877,21.7495,161.08999633789062],[1742387400000,21.7503,21.7503,21.74464,21.74467,249.1199951171875],[1742387460000,21.74487,21.74636,21.74212,21.7448,157.52000427246094],[1742387520000,21.7446,21.75053,21.74338,21.74431,180.25999450683594],[1742387580000,21.7443,21.74816,21.74388,21.74776,158.02000427246094],[1742387640000,21.74756,21.75176,21.74737,21.75175,130.02000427246094],[1742387700000,21.75109,21.75713,21.75109,21.75318,137.4600067138672],[1742387760000,21.75312,21.75483,21.75126,21.75325,139.72999572753906],[1742387820000,21.75305,21.75872,21.75305,21.75643,187.16000366210938],[1742387880000,21.75623,21.75818,21.75327,21.757,160.14999389648438],[1742387940000,21.75681,21.7587,21.75576,21.7582,147.52000427246094],[1742388000000,21.7586,21.77346,21.75752,21.77346,186.69000244140625],[1742388060000,21.77346,21.77407,21.76634,21.76867,116.2300033569336],[1742388120000,21.76847,21.77106,21.76528,21.76555,183.8699951171875],[1742388180000,21.76555,21.76595,21.76024,21.76112,218.00999450683594],[1742388240000,21.76108,21.76108,21.7533,21.75973,204.1300048828125],[1742388300000,21.76012,21.76708,21.75548,21.76507,211.08999633789062],[1742388360000,21.76507,21.76662,21.75917,21.75928,160.1300048828125],[1742388420000,21.75927,21.7612,21.75743,21.7604,195.80999755859375],[1742388480000,21.7604,21.7616,21.7592,21.76119,163.9600067138672],[1742388540000,21.76119,21.7628,21.75087,21.75107,189.16000366210938],[1742388600000,21.75117,21.75494,21.74892,21.75405,226.11000061035156],[1742388660000,21.75405,21.75862,21.75305,21.75305,106.23999786376953],[1742388720000,21.75277,21.75524,21.75145,21.75204,102.27999877929688],[1742388780000,21.75204,21.7531,21.74701,21.74719,125.31999969482422],[1742388840000,21.74719,21.74904,21.74411,21.74669,223.17999267578125],[1742388900000,21.74647,21.74692,21.73813,21.74341,212.27000427246094],[1742388960000,21.7437,21.74468,21.73643,21.73667,212.25],[1742389020000,21.73667,21.73867,21.73221,21.73473,235.27000427246094],[1742389080000,21.73453,21.74223,21.73105,21.74163,157.25999450683594],[1742389140000,21.74164,21.74432,21.73909,21.74243,160.94000244140625],[1742389200000,21.74303,21.74586,21.74015,21.74183,172.25],[1742389260000,21.74183,21.74711,21.74183,21.74606,230.57000732421875],[1742389320000,21.74623,21.74744,21.74288,21.74635,190.58999633789062],[1742389380000,21.74632,21.75226,21.74205,21.74303,157.42999267578125],[1742389440000,21.74243,21.74383,21.73292,21.73303,174.07000732421875],[1742389500000,21.73303,21.73531,21.73065,21.73491,219.49000549316406],[1742389560000,21.73485,21.73485,21.72832,21.73174,243.8000030517578],[1742389620000,21.73174,21.73174,21.72941,21.7304,194.1300048828125],[1742389680000,21.73063,21.73081,21.72125,21.72146,182.8000030517578],[1742389740000,21.72105,21.72243,21.71721,21.7221,229.86000061035156],[1742389800000,21.72202,21.7273,21.72149,21.72729,250.89999389648438],[1742389860000,21.72693,21.72895,21.72453,21.72677,169.91000366210938],[1742389920000,21.72677,21.72757,21.7218,21.7218,98.80999755859375],[1742389980000,21.72219,21.72358,21.71832,21.71892,94.44999694824219],[1742390040000,21.71812,21.71892,21.71613,21.71892,71.27999877929688],[1742390100000,21.71846,21.72153,21.71792,21.72153,174.5399932861328],[1742390160000,21.72133,21.73019,21.72051,21.7288,187.33999633789062],[1742390220000,21.72916,21.73103,21.72654,21.72807,175.1699981689453],[1742390280000,21.72839,21.72839,21.72533,21.72702,114.52999877929688],[1742390340000,21.72663,21.73335,21.72493,21.73253,113.43000030517578],[1742390400000,21.73236,21.73272,21.72449,21.72538,199.86000061035156],[1742390460000,21.72631,21.72793,21.72202,21.72294,212.27000427246094],[1742390520000,21.72313,21.73288,21.7228,21.72934,173.2899932861328],[1742390580000,21.72955,21.73355,21.72953,21.7335,188.88999938964844],[1742390640000,21.7335,21.73856,21.72804,21.72804,215.36000061035156],[1742390700000,21.72801,21.73767,21.7272,21.73767,159.41000366210938],[1742390760000,21.73767,21.75018,21.7362,21.7476,265.8599853515625],[1742390820000,21.74723,21.75431,21.7459,21.75092,175.3800048828125],[1742390880000,21.75072,21.7512,21.74797,21.74818,88.58000183105469],[1742390940000,21.74828,21.75309,21.74554,21.75078,149.1999969482422],[1742391000000,21.75078,21.7571,21.74785,21.7519,227.82000732421875],[1742391060000,21.75168,21.7588,21.74977,21.75831,197.02000427246094],[1742391120000,21.75849,21.76287,21.75573,21.76281,207.05999755859375],[1742391180000,21.76287,21.76295,21.75808,21.7581,212.13999938964844],[1742391240000,21.75774,21.76032,21.75472,21.75961,204.25],[1742391300000,21.75971,21.76391,21.75797,21.75986,181.07000732421875],[1742391360000,21.75954,21.76013,21.75531,21.75535,194.16000366210938],[1742391420000,21.75535,21.7566,21.75376,21.75531,161.57000732421875],[1742391480000,21.75488,21.76051,21.75257,21.75894,182.3800048828125],[1742391540000,21.75895,21.76155,21.75786,21.76148,201.50999450683594],[1742391600000,21.76147,21.76708,21.7593,21.76141,178.9199981689453],[1742391660000,21.76201,21.76658,21.75794,21.75986,154.38999938964844],[1742391720000,21.75987,21.76039,21.75051,21.75071,180.1199951171875],[1742391780000,21.75077,21.77366,21.74961,21.76973,211.2899932861328],[1742391840000,21.76969,21.77177,21.76497,21.76827,250.97000122070312],[1742391900000,21.76825,21.77585,21.76813,21.77453,179.88999938964844],[1742391960000,21.77423,21.77755,21.77,21.77568,219.1999969482422],[1742392020000,21.7757,21.7791,21.77498,21.7791,224.88999938964844],[1742392080000,21.77967,21.78374,21.77845,21.77944,239.07000732421875],[1742392140000,21.77988,21.78373,21.77818,21.78284,215.27999877929688],[1742392200000,21.7825,21.78518,21.78101,21.78498,199.7100067138672],[1742392260000,21.78598,21.78725,21.78115,21.78178,156.52999877929688],[1742392320000,21.78178,21.78178,21.77895,21.78049,178.32000732421875],[1742392380000,21.78048,21.78048,21.77185,21.77205,195.30999755859375],[1742392440000,21.77205,21.78208,21.77062,21.77721,222.5800018310547],[1742392500000,21.7772,21.78317,21.77435,21.78207,249.02000427246094],[1742392560000,21.78272,21.78565,21.78193,21.78397,128.89999389648438],[1742392620000,21.78377,21.78732,21.77744,21.77975,186.02000427246094],[1742392680000,21.77996,21.78035,21.76529,21.76722,270.510009765625],[1742392740000,21.76687,21.76976,21.7621,21.76434,270.0799865722656],[1742392800000,21.76407,21.76407,21.75613,21.76045,215.58999633789062],[1742392860000,21.76045,21.76478,21.75756,21.76442,200.30999755859375],[1742392920000,21.76445,21.76945,21.76445,21.76932,163.5500030517578],[1742392980000,21.76933,21.77092,21.7675,21.77092,119.63999938964844],[1742393040000,21.77032,21.77203,21.76395,21.77009,155.5],[1742393100000,21.76989,21.77557,21.76836,21.76851,108.66999816894531],[1742393160000,21.76859,21.7782,21.76834,21.77817,213.25999450683594],[1742393220000,21.77816,21.77917,21.77334,21.77348,232.1699981689453],[1742393280000,21.77365,21.77743,21.77306,21.77404,175.4499969482422],[1742393340000,21.77384,21.77844,21.77371,21.77687,124.87000274658203],[1742393400000,21.77727,21.78177,21.77583,21.77617,215.82000732421875],[1742393460000,21.77548,21.77548,21.77065,21.771,146.6999969482422],[1742393520000,21.77101,21.78057,21.76999,21.77896,130.58999633789062],[1742393580000,21.7789,21.78616,21.77878,21.78379,149.67999267578125],[1742393640000,21.78398,21.79054,21.78105,21.78888,193.11000061035156],[1742393700000,21.78886,21.79841,21.78882,21.7984,167.67999267578125],[1742393760000,21.79844,21.80306,21.79456,21.80286,199.42999267578125],[1742393820000,21.80286,21.81371,21.80286,21.81118,202.97999572753906],[1742393880000,21.81131,21.82044,21.80976,21.8176,250.7899932861328],[1742393940000,21.81842,21.81881,21.80569,21.80745,135.25],[1742394000000,21.80749,21.80754,21.80032,21.80032,169.05999755859375],[1742394060000,21.8007,21.80451,21.78846,21.7927,218.8800048828125],[1742394120000,21.79259,21.79876,21.79257,21.79379,196.6300048828125],[1742394180000,21.7935,21.7994,21.79254,21.7936,201.36000061035156],[1742394240000,21.79325,21.79356,21.78507,21.78508,258.8800048828125],[1742394300000,21.78508,21.78589,21.78091,21.7846,210.0500030517578],[1742394360000,21.78476,21.79007,21.78476,21.78651,192.6199951171875],[1742394420000,21.78651,21.79869,21.78591,21.79647,194.3800048828125],[1742394480000,21.79652,21.79882,21.79554,21.79743,192.1300048828125],[1742394540000,21.79725,21.80496,21.79695,21.8036,201.30999755859375],[1742394600000,21.80361,21.80828,21.80302,21.80805,237.22000122070312],[1742394660000,21.8079,21.80878,21.80256,21.80348,188.77999877929688],[1742394720000,21.80347,21.80582,21.80253,21.80522,84.23999786376953],[1742394780000,21.80523,21.80703,21.8045,21.8049,110.9800033569336],[1742394840000,21.80471,21.8059,21.80014,21.80117,102.05000305175781],[1742394900000,21.80114,21.80407,21.79681,21.79681,126.37999725341797],[1742394960000,21.79677,21.79677,21.79165,21.79166,175.02000427246094],[1742395020000,21.79206,21.79282,21.78719,21.78799,164.07000732421875],[1742395080000,21.78799,21.7898,21.784,21.78656,202.35000610351562],[1742395140000,21.78664,21.78883,21.77774,21.78049,175.19000244140625],[1742395200000,21.7806,21.78397,21.77911,21.78061,127.19999694824219],[1742395260000,21.78086,21.78229,21.77717,21.77878,135.5800018310547],[1742395320000,21.77857,21.78118,21.77281,21.77396,195.66000366210938],[1742395380000,21.77416,21.78053,21.77255,21.78051,137.00999450683594],[1742395440000,21.78072,21.78983,21.78052,21.78926,227.8000030517578],[1742395500000,21.78916,21.79286,21.78843,21.79086,215.17999267578125],[1742395560000,21.79075,21.79075,21.78215,21.78392,188.05999755859375],[1742395620000,21.78376,21.78376,21.77904,21.78025,209.97999572753906],[1742395680000,21.78025,21.78388,21.77956,21.78205,289.8500061035156],[1742395740000,21.7822,21.78419,21.7807,21.78359,80.87999725341797],[1742395800000,21.78399,21.78552,21.77966,21.7803,173.4199981689453],[1742395860000,21.78013,21.781,21.77728,21.77735,210.41000366210938],[1742395920000,21.77725,21.77875,21.76493,21.76559,245.1699981689453],[1742395980000,21.76559,21.77,21.76217,21.76306,216.16000366210938],[1742396040000,21.76275,21.76682,21.75848,21.76653,332.8999938964844],[1742396100000,21.76693,21.77554,21.76632,21.77394,288.75],[1742396160000,21.77394,21.77516,21.76797,21.76875,291.2300109863281],[1742396220000,21.76875,21.77974,21.76813,21.77974,324.45001220703125],[1742396280000,21.77943,21.7803,21.77655,21.77727,373.3800048828125],[1742396340000,21.77724,21.77751,21.7701,21.77186,331.7300109863281],[1742396400000,21.77139,21.77577,21.7706,21.77362,280.7300109863281],[1742396460000,21.77354,21.77415,21.76563,21.76671,252.5500030517578],[1742396520000,21.76671,21.76691,21.76103,21.76624,345.5],[1742396580000,21.76628,21.77161,21.76457,21.77161,193.97999572753906],[1742396640000,21.77141,21.77222,21.76753,21.76774,162.08999633789062],[1742396700000,21.76753,21.76905,21.76372,21.76524,153.41000366210938],[1742396760000,21.76504,21.76509,21.75606,21.7567,173.52000427246094],[1742396820000,21.75662,21.75888,21.75426,21.75581,126.3499984741211],[1742396880000,21.75591,21.757,21.75346,21.75582,200.25],[1742396940000,21.75574,21.75762,21.7509,21.75178,188.77000427246094],[1742397000000,21.75158,21.75823,21.75015,21.75804,203.61000061035156],[1742397060000,21.75806,21.75806,21.75149,21.75489,196.5399932861328],[1742397120000,21.75489,21.7628,21.75426,21.76279,154.25],[1742397180000,21.7628,21.76335,21.76097,21.76177,155.2100067138672],[1742397240000,21.76164,21.77096,21.76164,21.76879,222.74000549316406],[1742397300000,21.76879,21.7692,21.7665,21.7692,99],[1742397360000,21.76979,21.77291,21.76905,21.7729,135.75],[1742397420000,21.7729,21.7764,21.77179,21.77486,165.5800018310547],[1742397480000,21.77813,21.79362,21.77604,21.79177,249.13999938964844],[1742397540000,21.79177,21.8018,21.79134,21.79204,151.60000610351562],[1742397600000,21.79207,21.79679,21.78933,21.79616,175.72000122070312],[1742397660000,21.79629,21.79689,21.79281,21.79435,177.08999633789062],[1742397720000,21.79447,21.79652,21.79341,21.79496,140.02999877929688],[1742397780000,21.79506,21.79797,21.79372,21.79398,173.25],[1742397840000,21.79381,21.79446,21.78792,21.78891,200.4600067138672],[1742397900000,21.7889,21.7889,21.78172,21.78686,104.76000213623047],[1742397960000,21.78644,21.78881,21.78191,21.78326,218.67999267578125],[1742398020000,21.78314,21.78855,21.78283,21.78714,161.75],[1742398080000,21.78753,21.78838,21.77934,21.78678,208.02999877929688],[1742398140000,21.7868,21.78777,21.78582,21.78687,204.22999572753906],[1742398200000,21.78682,21.79028,21.78448,21.78745,207.66000366210938],[1742398260000,21.78743,21.78968,21.78398,21.78889,175.44000244140625],[1742398320000,21.78851,21.79249,21.78761,21.7898,161.38999938964844],[1742398380000,21.78964,21.79493,21.7853,21.7853,219.33999633789062],[1742398440000,21.78529,21.79808,21.78333,21.79587,204.39999389648438],[1742398500000,21.79608,21.79608,21.78916,21.79232,184.52999877929688],[1742398560000,21.79232,21.79788,21.79171,21.79787,149.6199951171875],[1742398620000,21.79787,21.80512,21.79626,21.80322,175.72000122070312],[1742398680000,21.80323,21.80823,21.80118,21.80751,225.33999633789062],[1742398740000,21.80773,21.82792,21.80706,21.82561,259.6300048828125],[1742398800000,21.82559,21.83217,21.81805,21.83134,257.5199890136719],[1742398860000,21.83139,21.83308,21.8258,21.82965,276.489990234375],[1742398920000,21.82981,21.83085,21.82011,21.82011,246.63999938964844],[1742398980000,21.82051,21.82232,21.81124,21.81124,156.89999389648438],[1742399040000,21.81144,21.81681,21.81095,21.81216,87.55999755859375],[1742399100000,21.81168,21.81882,21.80808,21.81822,198.9600067138672],[1742399160000,21.81862,21.81923,21.81423,21.81622,210.39999389648438],[1742399220000,21.81622,21.82179,21.81562,21.8214,199.89999389648438],[1742399280000,21.8214,21.82367,21.81859,21.82278,284.5199890136719],[1742399340000,21.82484,21.83146,21.82392,21.82848,241],[1742399400000,21.82844,21.82848,21.82257,21.82693,174.50999450683594],[1742399460000,21.82713,21.8287,21.82573,21.826,110.19000244140625],[1742399520000,21.826,21.83462,21.82562,21.8331,185.47999572753906],[1742399580000,21.83313,21.83394,21.81714,21.81826,202.89999389648438],[1742399640000,21.81825,21.82199,21.81675,21.82019,152.35000610351562],[1742399700000,21.82019,21.82106,21.81757,21.81757,134.86000061035156],[1742399760000,21.8176,21.81776,21.81317,21.81346,200.57000732421875],[1742399820000,21.814,21.8157,21.81049,21.81361,151.94000244140625],[1742399880000,21.8136,21.82236,21.8132,21.81942,212.3800048828125],[1742399940000,21.81953,21.82201,21.8187,21.82033,248.60000610351562],[1742400000000,21.82212,21.82506,21.81953,21.8208,186.8699951171875],[1742400060000,21.821,21.82276,21.81848,21.81967,184.52999877929688],[1742400120000,21.81986,21.82618,21.81866,21.82604,175.4600067138672],[1742400180000,21.82603,21.8298,21.82501,21.82833,147.16000366210938],[1742400240000,21.82839,21.83163,21.8253,21.82787,177.22000122070312],[1742400300000,21.82788,21.82974,21.82577,21.82659,191.25],[1742400360000,21.8266,21.8304,21.82556,21.82898,216.0500030517578],[1742400420000,21.82897,21.83204,21.82582,21.83121,201.8800048828125],[1742400480000,21.83121,21.83371,21.82954,21.83298,143.83999633789062],[1742400540000,21.83318,21.83552,21.83115,21.83205,150.8000030517578],[1742400600000,21.83265,21.84992,21.83205,21.84922,244.5800018310547],[1742400660000,21.84903,21.8502,21.84279,21.84422,228.83999633789062],[1742400720000,21.84422,21.84431,21.83896,21.84329,233.97000122070312],[1742400780000,21.84269,21.84486,21.84249,21.84363,190.27999877929688],[1742400840000,21.84326,21.85023,21.8405,21.85009,227.3800048828125],[1742400900000,21.84949,21.86059,21.84872,21.86057,226.92999267578125],[1742400960000,21.86059,21.86188,21.8529,21.85665,272.3699951171875],[1742401020000,21.85667,21.85893,21.85448,21.85487,223.27999877929688],[1742401080000,21.85467,21.85468,21.84937,21.84937,110.70999908447266],[1742401140000,21.84916,21.8518,21.84909,21.85136,167.4600067138672],[1742401200000,21.85156,21.85296,21.85077,21.85077,169.86000061035156],[1742401260000,21.85078,21.85187,21.85003,21.85043,107.27999877929688],[1742401320000,21.85003,21.85057,21.84403,21.84404,95.0999984741211],[1742401380000,21.84403,21.84642,21.84215,21.8433,116.23999786376953],[1742401440000,21.84328,21.8443,21.83137,21.83137,250.22000122070312],[1742401500000,21.83137,21.83207,21.82598,21.82648,250.47000122070312],[1742401560000,21.82687,21.8279,21.82284,21.8241,216.07000732421875],[1742401620000,21.8241,21.82702,21.82363,21.82612,232.0800018310547],[1742401680000,21.82567,21.82918,21.82493,21.82742,243.10000610351562],[1742401740000,21.82742,21.82852,21.8227,21.8235,162.3800048828125],[1742401800000,21.8233,21.82533,21.81808,21.81902,183.89999389648438],[1742401860000,21.81912,21.82181,21.81579,21.81579,254.9499969482422],[1742401920000,21.81518,21.81942,21.80861,21.81125,248.7100067138672],[1742401980000,21.81127,21.8229,21.81126,21.81361,214.39999389648438],[1742402040000,21.81208,21.81242,21.80565,21.80846,233.77000427246094],[1742402100000,21.80847,21.81715,21.80847,21.81547,263.1400146484375],[1742402160000,21.81546,21.82012,21.81507,21.81892,145.63999938964844],[1742402220000,21.81844,21.82092,21.81673,21.82091,179.08999633789062],[1742402280000,21.82063,21.82502,21.82063,21.82502,43.65999984741211],[1742402340000,21.82462,21.82621,21.82229,21.82449,180.77999877929688],[1742402400000,21.8245,21.82511,21.81865,21.8191,177.1999969482422],[1742402460000,21.81852,21.819,21.8145,21.81635,182.99000549316406],[1742402520000,21.81678,21.81784,21.81236,21.81236,156.91000366210938],[1742402580000,21.81234,21.81395,21.81181,21.81371,90.44000244140625],[1742402640000,21.81402,21.81881,21.81092,21.81751,149.57000732421875],[1742402700000,21.81768,21.82261,21.81733,21.81916,186.1199951171875],[1742402760000,21.81914,21.82186,21.81776,21.81885,108.88999938964844],[1742402820000,21.81911,21.81911,21.81587,21.8174,227.50999450683594],[1742402880000,21.81735,21.81852,21.81486,21.81686,190.80999755859375],[1742402940000,21.8169,21.8192,21.81578,21.81881,180.39999389648438],[1742403000000,21.8188,21.8261,21.81852,21.82104,240.75],[1742403060000,21.82054,21.82054,21.81313,21.81313,171.74000549316406],[1742403120000,21.81402,21.81507,21.81105,21.81281,205.8800048828125],[1742403180000,21.81278,21.81681,21.81278,21.81605,182.6300048828125],[1742403240000,21.81604,21.81768,21.81472,21.81521,148.5],[1742403300000,21.81599,21.81677,21.81197,21.81222,172.1300048828125],[1742403360000,21.81219,21.81232,21.80768,21.80972,186.1999969482422],[1742403420000,21.81032,21.81495,21.80694,21.81266,229.9499969482422],[1742403480000,21.81265,21.81597,21.81259,21.81563,200.57000732421875],[1742403540000,21.81565,21.81858,21.81283,21.81772,235.82000732421875],[1742403600000,21.81775,21.81775,21.81304,21.81373,187.08999633789062],[1742403660000,21.81436,21.81924,21.81381,21.81616,225.3699951171875],[1742403720000,21.81635,21.81746,21.8153,21.81732,188.19000244140625],[1742403780000,21.81733,21.81754,21.81213,21.81407,82.83999633789062],[1742403840000,21.81447,21.81565,21.80542,21.80604,104.31999969482422],[1742403900000,21.80637,21.80729,21.8049,21.80594,132.1999969482422],[1742403960000,21.80595,21.81051,21.80595,21.80971,160.4499969482422],[1742404020000,21.80969,21.81293,21.80892,21.80971,196.58999633789062],[1742404080000,21.80976,21.81654,21.80976,21.81467,188.85000610351562],[1742404140000,21.81447,21.82128,21.81447,21.81607,162.74000549316406],[1742404200000,21.81604,21.81609,21.81168,21.81188,192.97999572753906],[1742404260000,21.81126,21.81507,21.81112,21.81464,219.8800048828125],[1742404320000,21.81471,21.81539,21.81368,21.81473,185.1300048828125],[1742404380000,21.81454,21.81594,21.81241,21.81545,170.89999389648438],[1742404440000,21.81642,21.81642,21.8093,21.80946,186.6199951171875],[1742404500000,21.80945,21.8096,21.80559,21.80625,212.02999877929688],[1742404560000,21.80627,21.80653,21.80102,21.80133,274.45001220703125],[1742404620000,21.8013,21.8066,21.79899,21.79944,221.66000366210938],[1742404680000,21.79944,21.80416,21.79712,21.80383,207.3300018310547],[1742404740000,21.80362,21.80671,21.80362,21.80435,174.2899932861328],[1742404800000,21.80415,21.80716,21.80415,21.80622,172.10000610351562],[1742404860000,21.80621,21.80993,21.80621,21.80788,165.33999633789062],[1742404920000,21.80807,21.80844,21.80543,21.80574,174.3300018310547],[1742404980000,21.80577,21.81401,21.80521,21.81401,228.75],[1742405040000,21.81377,21.8153,21.80702,21.80716,107.83999633789062],[1742405100000,21.80714,21.80714,21.80364,21.80474,195.25],[1742405160000,21.80471,21.80948,21.80434,21.80514,207.91000366210938],[1742405220000,21.80494,21.80635,21.80398,21.80494,146.25],[1742405280000,21.80433,21.80602,21.80362,21.80443,124.87000274658203],[1742405340000,21.80442,21.81062,21.80252,21.80714,183.32000732421875],[1742405400000,21.80713,21.80713,21.80186,21.80217,162.47000122070312],[1742405460000,21.80204,21.80558,21.80172,21.8022,129.7100067138672],[1742405520000,21.8022,21.80397,21.79871,21.79953,217.3800048828125],[1742405580000,21.79949,21.80217,21.7953,21.80098,196.74000549316406],[1742405640000,21.80106,21.80119,21.79494,21.79671,223.1199951171875],[1742405700000,21.79728,21.79728,21.79285,21.79291,145.3800048828125],[1742405760000,21.79287,21.79334,21.78699,21.78751,136.49000549316406],[1742405820000,21.78771,21.79299,21.78711,21.79216,147.3699951171875],[1742405880000,21.79177,21.79516,21.79042,21.79048,158.16000366210938],[1742405940000,21.79048,21.80431,21.79048,21.80233,100.04000091552734],[1742406000000,21.80202,21.80233,21.79623,21.79643,144.66000366210938],[1742406060000,21.79623,21.80023,21.79569,21.79611,156.25],[1742406120000,21.79563,21.80167,21.79485,21.80131,211.1199951171875],[1742406180000,21.80132,21.80298,21.80053,21.80078,158.39999389648438],[1742406240000,21.80114,21.80153,21.79841,21.80126,171.27000427246094],[1742406300000,21.80125,21.80177,21.79563,21.80053,199.64999389648438],[1742406360000,21.80052,21.80867,21.80021,21.80804,245.32000732421875],[1742406420000,21.80804,21.80891,21.80418,21.80462,199.38999938964844],[1742406480000,21.80463,21.80488,21.79993,21.80029,165.77000427246094],[1742406540000,21.8003,21.80033,21.79535,21.79638,160.9199981689453],[1742406600000,21.79658,21.80029,21.79559,21.79613,208],[1742406660000,21.79593,21.79841,21.79377,21.79437,223.35000610351562],[1742406720000,21.79421,21.80023,21.79386,21.79648,184.11000061035156],[1742406780000,21.79647,21.79848,21.79445,21.79528,172.1199951171875],[1742406840000,21.79543,21.7988,21.79188,21.7988,309.7799987792969],[1742406900000,21.7982,21.80685,21.79655,21.80685,228.10000610351562],[1742406960000,21.80664,21.81006,21.80595,21.80895,138.4600067138672],[1742407020000,21.80875,21.81028,21.80733,21.80885,173.25],[1742407080000,21.81068,21.81086,21.80617,21.81031,220.22000122070312],[1742407140000,21.81031,21.81031,21.79471,21.79656,248.77000427246094],[1742407200000,21.79655,21.81124,21.78442,21.79441,317.82000732421875],[1742407260000,21.79346,21.80016,21.77384,21.78388,283.5899963378906],[1742407320000,21.78488,21.80662,21.78203,21.79798,251.52000427246094],[1742407380000,21.7974,21.80698,21.7974,21.80663,212.85000610351562],[1742407440000,21.80663,21.81799,21.80659,21.81651,244.11000061035156],[1742407500000,21.81665,21.82103,21.80938,21.81259,288.8800048828125],[1742407560000,21.81326,21.81671,21.80816,21.81212,256.8900146484375],[1742407620000,21.81254,21.81623,21.8074,21.81356,253.24000549316406],[1742407680000,21.81315,21.82342,21.80603,21.82224,261.6700134277344],[1742407740000,21.82183,21.82936,21.81683,21.81808,277.25],[1742407800000,21.81808,21.82229,21.81478,21.81757,272.3800048828125],[1742407860000,21.81759,21.8264,21.81733,21.82282,285.7799987792969],[1742407920000,21.82302,21.82582,21.82033,21.82238,269.0899963378906],[1742407980000,21.82222,21.82875,21.82122,21.82423,273.3299865722656],[1742408040000,21.82431,21.82687,21.81745,21.81825,252.42999267578125],[1742408100000,21.81836,21.81836,21.81382,21.81613,282.8800048828125],[1742408160000,21.81609,21.82004,21.8157,21.81867,269.6199951171875],[1742408220000,21.81842,21.82159,21.81629,21.82159,272.2900085449219],[1742408280000,21.82134,21.82364,21.81968,21.82281,248.80999755859375],[1742408340000,21.82281,21.82751,21.81832,21.8211,268.3599853515625],[1742408400000,21.82033,21.8221,21.8132,21.81513,234.66000366210938],[1742408460000,21.81509,21.8221,21.81436,21.81439,222.5],[1742408520000,21.81454,21.8221,21.81282,21.82192,217.4199981689453],[1742408580000,21.82192,21.83226,21.82192,21.83226,248.7100067138672],[1742408640000,21.8323,21.83906,21.83169,21.83572,241.5399932861328],[1742408700000,21.83632,21.84272,21.83497,21.83752,247.25],[1742408760000,21.83732,21.84247,21.83031,21.83191,261.92999267578125],[1742408820000,21.83178,21.83834,21.82226,21.82395,291.05999755859375],[1742408880000,21.82409,21.82578,21.81838,21.81877,264.3800048828125],[1742408940000,21.81896,21.82193,21.8168,21.8168,241.0500030517578],[1742409000000,21.81537,21.82053,21.81332,21.81738,267.4200134277344],[1742409060000,21.81737,21.82407,21.81482,21.82048,274.1600036621094],[1742409120000,21.82075,21.82546,21.81936,21.82546,278.1199951171875],[1742409180000,21.82526,21.83246,21.82356,21.83219,277.8399963378906],[1742409240000,21.83184,21.84053,21.83068,21.83987,280.6400146484375],[1742409300000,21.83974,21.8451,21.83974,21.8451,236.0399932861328],[1742409360000,21.8455,21.85191,21.84377,21.84695,254.66000366210938],[1742409420000,21.84695,21.85155,21.8423,21.84301,264.489990234375],[1742409480000,21.84233,21.84551,21.83686,21.83812,276.17999267578125],[1742409540000,21.8381,21.84398,21.83368,21.843,250.8300018310547],[1742409600000,21.84255,21.8523,21.84255,21.84833,270.739990234375],[1742409660000,21.84813,21.85376,21.84357,21.85376,299.6199951171875],[1742409720000,21.85356,21.85998,21.82869,21.83183,271.69000244140625],[1742409780000,21.83162,21.83511,21.82374,21.82935,275.4100036621094],[1742409840000,21.82934,21.83581,21.82543,21.83531,275.54998779296875],[1742409900000,21.83529,21.84376,21.83268,21.83321,289.44000244140625],[1742409960000,21.83274,21.83563,21.82245,21.82474,286.55999755859375],[1742410020000,21.82494,21.83323,21.82384,21.83226,259.9700012207031],[1742410080000,21.83226,21.83365,21.82143,21.82336,258.8500061035156],[1742410140000,21.82335,21.83499,21.82335,21.83025,241.74000549316406],[1742410200000,21.83005,21.83439,21.81971,21.82124,253.0399932861328],[1742410260000,21.82122,21.82631,21.82039,21.82192,236.52999877929688],[1742410320000,21.82192,21.82775,21.81994,21.82122,234.41000366210938],[1742410380000,21.82087,21.82438,21.81728,21.82295,239.57000732421875],[1742410440000,21.82336,21.82394,21.81385,21.81651,244.77999877929688],[1742410500000,21.81691,21.82006,21.80959,21.81838,218.88999938964844],[1742410560000,21.81822,21.82749,21.81806,21.82749,247.16000366210938],[1742410620000,21.8275,21.83153,21.82443,21.83089,249.02999877929688],[1742410680000,21.83051,21.83284,21.82589,21.82946,233.91000366210938],[1742410740000,21.82986,21.83352,21.82242,21.82591,263.70001220703125],[1742410800000,21.82839,21.82839,21.81526,21.81527,270.4800109863281],[1742410860000,21.81507,21.81507,21.8054,21.8056,240.2100067138672],[1742410920000,21.80561,21.81846,21.80561,21.81677,220.50999450683594],[1742410980000,21.81657,21.82108,21.81333,21.818,193.61000061035156],[1742411040000,21.818,21.82299,21.81633,21.81887,189.67999267578125],[1742411100000,21.81884,21.82099,21.81263,21.81283,230.8800048828125],[1742411160000,21.81284,21.82037,21.81284,21.81968,246.5],[1742411220000,21.81963,21.83034,21.81955,21.83032,217.39999389648438],[1742411280000,21.83035,21.83324,21.8239,21.82764,275.94000244140625],[1742411340000,21.82767,21.83321,21.82649,21.82986,228.55999755859375],[1742411400000,21.82986,21.83196,21.82482,21.82706,241.69000244140625],[1742411460000,21.82705,21.82717,21.81319,21.82134,267.04998779296875],[1742411520000,21.82133,21.82947,21.82093,21.82836,224.77999877929688],[1742411580000,21.82835,21.83201,21.82394,21.8282,226.6999969482422],[1742411640000,21.82825,21.82825,21.81876,21.81966,245],[1742411700000,21.81965,21.82737,21.81948,21.82594,220.80999755859375],[1742411760000,21.82582,21.82608,21.81955,21.81975,223.0500030517578],[1742411820000,21.81909,21.82037,21.81532,21.81757,268.489990234375],[1742411880000,21.81777,21.82257,21.81565,21.82126,253.9600067138672],[1742411940000,21.82118,21.82118,21.81308,21.81648,202.6999969482422],[1742412000000,21.81691,21.82268,21.81679,21.82117,235.6199951171875],[1742412060000,21.82116,21.82316,21.81848,21.82141,233.74000549316406],[1742412120000,21.82138,21.82371,21.81906,21.82079,225.82000732421875],[1742412180000,21.82082,21.82084,21.8075,21.80754,240.80999755859375],[1742412240000,21.80754,21.81277,21.80753,21.80997,251.32000732421875],[1742412300000,21.80998,21.8141,21.80683,21.81388,220.75999450683594],[1742412360000,21.81411,21.81679,21.81109,21.81538,231.16000366210938],[1742412420000,21.81554,21.8219,21.81544,21.81903,241.67999267578125],[1742412480000,21.81938,21.82321,21.81811,21.8224,260.3699951171875],[1742412540000,21.82227,21.8259,21.82086,21.8256,243.94000244140625],[1742412600000,21.8258,21.82685,21.82186,21.82541,221.72000122070312],[1742412660000,21.82534,21.82645,21.82187,21.82287,181.64999389648438],[1742412720000,21.82307,21.82756,21.82187,21.82696,141.9499969482422],[1742412780000,21.8277,21.8372,21.82639,21.83568,233.9499969482422],[1742412840000,21.83599,21.83911,21.83368,21.83464,254.7100067138672],[1742412900000,21.83483,21.83768,21.83342,21.83701,244.91000366210938],[1742412960000,21.83724,21.83858,21.83427,21.83778,250.25],[1742413020000,21.83773,21.83984,21.82874,21.83412,429.6000061035156],[1742413080000,21.83431,21.83515,21.83073,21.83081,312.4100036621094],[1742413140000,21.83085,21.84217,21.82955,21.83763,467.3299865722656],[1742413200000,21.83762,21.83973,21.83434,21.83459,412.57000732421875],[1742413260000,21.8344,21.83705,21.83197,21.83648,341.3999938964844],[1742413320000,21.83648,21.84014,21.83338,21.83735,315.20001220703125],[1742413380000,21.83733,21.83888,21.83584,21.8381,275.7799987792969],[1742413440000,21.83831,21.83836,21.83317,21.83816,357.7799987792969],[1742413500000,21.83778,21.84551,21.8376,21.84376,241.36000061035156],[1742413560000,21.84315,21.85651,21.84171,21.85651,224.1300048828125],[1742413620000,21.85535,21.85535,21.85119,21.85318,237.14999389648438],[1742413680000,21.85318,21.85508,21.85177,21.85276,207.27000427246094],[1742413740000,21.85269,21.85834,21.85269,21.85821,236.66000366210938],[1742413800000,21.85838,21.86215,21.85596,21.85657,227.02999877929688],[1742413860000,21.85655,21.85656,21.85265,21.85428,239.3000030517578],[1742413920000,21.85429,21.85519,21.84948,21.85031,238.38999938964844],[1742413980000,21.85033,21.85077,21.84821,21.84825,213.02999877929688],[1742414040000,21.84745,21.84858,21.84549,21.84799,156.52000427246094],[1742414100000,21.84797,21.8492,21.84401,21.84586,256.0199890136719],[1742414160000,21.84563,21.84846,21.8444,21.84682,146.27999877929688],[1742414220000,21.84689,21.84978,21.84675,21.84978,248.02999877929688],[1742414280000,21.85018,21.85246,21.8487,21.851,212.17999267578125],[1742414340000,21.85099,21.85436,21.85099,21.85244,236.22999572753906],[1742414400000,21.85248,21.85625,21.85081,21.85609,138.22000122070312],[1742414460000,21.85627,21.86008,21.85592,21.85873,191.63999938964844],[1742414520000,21.85873,21.86146,21.8563,21.86081,176.6699981689453],[1742414580000,21.85892,21.86309,21.85844,21.86298,163.52000427246094],[1742414640000,21.86318,21.86512,21.86163,21.86489,89.9000015258789],[1742414700000,21.86449,21.87726,21.86449,21.87633,93.16000366210938],[1742414760000,21.87709,21.87785,21.87433,21.8749,155.07000732421875],[1742414820000,21.87489,21.8784,21.87433,21.87743,163.3300018310547],[1742414880000,21.87743,21.87829,21.86948,21.87228,160.4499969482422],[1742414940000,21.87227,21.87455,21.87206,21.87427,249.22000122070312],[1742415000000,21.87407,21.87679,21.87407,21.8762,303.5299987792969],[1742415060000,21.87679,21.88009,21.8762,21.88009,368.5400085449219],[1742415120000,21.88009,21.88268,21.8758,21.88151,382.94000244140625],[1742415180000,21.88151,21.88363,21.88151,21.8827,271.7799987792969],[1742415240000,21.88264,21.88529,21.88097,21.88525,136.02999877929688],[1742415300000,21.88532,21.88577,21.88318,21.88349,70.29000091552734],[1742415360000,21.8833,21.88686,21.88311,21.88614,59.400001525878906],[1742415420000,21.88634,21.88878,21.88535,21.88744,118.80000305175781],[1742415480000,21.88747,21.88832,21.88701,21.888,88.20999908447266],[1742415540000,21.88798,21.88805,21.88516,21.88745,73.75],[1742415600000,21.88744,21.88765,21.88436,21.885,111.37000274658203],[1742415660000,21.88502,21.88554,21.88472,21.88501,130.67999267578125],[1742415720000,21.88504,21.89244,21.88485,21.89023,112.63999938964844],[1742415780000,21.89008,21.89008,21.88648,21.88696,108.66999816894531],[1742415840000,21.88698,21.88815,21.88687,21.88796,162.35000610351562],[1742415900000,21.88848,21.88889,21.88452,21.88504,128.64999389648438],[1742415960000,21.88507,21.88954,21.885,21.88903,116.19999694824219],[1742416020000,21.88913,21.88913,21.88417,21.88488,89.52999877929688],[1742416080000,21.88485,21.88504,21.88353,21.88389,91.08000183105469],[1742416140000,21.88392,21.88499,21.88121,21.8814,90.08999633789062],[1742416200000,21.8815,21.88244,21.88119,21.88237,58.40999984741211],[1742416260000,21.88238,21.88243,21.88117,21.88117,49.5],[1742416320000,21.88115,21.8818,21.88035,21.88066,46.77000045776367],[1742416380000,21.88066,21.88587,21.88036,21.88587,41.810001373291016],[1742416440000,21.88659,21.88659,21.88335,21.88335,12.600000381469727],[1742416500000,21.88355,21.88682,21.88093,21.88653,116.66999816894531],[1742416560000,21.88598,21.88653,21.88565,21.88591,52.59000015258789],[1742416620000,21.88588,21.88609,21.88322,21.88497,70.29000091552734],[1742416680000,21.88502,21.88638,21.88434,21.88597,43.560001373291016],[1742416740000,21.88598,21.88632,21.8849,21.88632,23.260000228881836],[1742416800000,21.88653,21.88861,21.88647,21.88818,52.470001220703125],[1742416860000,21.88801,21.89067,21.88758,21.88765,47.02000045776367],[1742416920000,21.88793,21.88793,21.87407,21.87598,77.70999908447266],[1742416980000,21.87553,21.87836,21.8753,21.87551,99],[1742417040000,21.87501,21.87728,21.87224,21.87488,101.18000030517578],[1742417100000,21.87474,21.87783,21.87279,21.87742,48],[1742417160000,21.87824,21.87869,21.8754,21.87734,59.369998931884766],[1742417220000,21.87736,21.87883,21.87735,21.87883,13.350000381469727],[1742417280000,21.87861,21.88008,21.87836,21.87836,15.84000015258789],[1742417340000,21.87836,21.87943,21.87697,21.87916,54.43000030517578],[1742417400000,21.87971,21.87991,21.87746,21.87879,85.13999938964844],[1742417460000,21.8788,21.8801,21.87733,21.87771,46.529998779296875],[1742417520000,21.87754,21.87766,21.87653,21.87766,45.540000915527344],[1742417580000,21.87766,21.8792,21.87766,21.87839,28.209999084472656],[1742417640000,21.87743,21.87743,21.87011,21.8711,69.2699966430664],[1742417700000,21.87154,21.88267,21.87066,21.88062,97.37999725341797],[1742417760000,21.88022,21.88187,21.87407,21.87632,68.73999786376953],[1742417820000,21.87557,21.88491,21.87538,21.87693,81.16999816894531],[1742417880000,21.87673,21.89212,21.87215,21.87254,147.25999450683594],[1742417940000,21.87486,21.87486,21.86644,21.86644,88.08000183105469],[1742418240000,21.85515,21.85677,21.85506,21.85558,13.289999961853027],[1742418300000,21.85638,21.86414,21.85638,21.86414,22.770000457763672],[1742418360000,21.86275,21.86293,21.86044,21.86293,52.470001220703125],[1742418420000,21.86293,21.86482,21.85749,21.86396,45.540000915527344],[1742418480000,21.86394,21.86537,21.86394,21.86532,24.75],[1742418540000,21.86538,21.86662,21.86538,21.8666,38.61000061035156],[1742418600000,21.86687,21.86687,21.8663,21.86685,8.140000343322754],[1742418660000,21.86743,21.86773,21.8671,21.8675,24.420000076293945],[1742418720000,21.86535,21.86539,21.86473,21.86474,17.81999969482422],[1742418780000,21.86578,21.86583,21.86576,21.86583,3.9600000381469727],[1742418840000,21.86303,21.86379,21.86303,21.86352,26.969999313354492],[1742418900000,21.86352,21.8665,21.8633,21.86639,40.029998779296875],[1742418960000,21.8664,21.8664,21.86303,21.86307,37.02000045776367],[1742419020000,21.86307,21.86607,21.86245,21.86245,58.650001525878906],[1742419080000,21.86243,21.86522,21.86172,21.86465,45.70000076293945],[1742419140000,21.86464,21.86464,21.86247,21.8625,20.790000915527344],[1742419860000,21.84068,21.84068,21.83988,21.83988,2.9600000381469727],[1742420040000,21.83938,21.83983,21.83938,21.83983,3.9600000381469727],[1742420100000,21.84248,21.8485,21.84149,21.8477,21.780000686645508],[1742420160000,21.84791,21.84884,21.84618,21.84883,25.739999771118164],[1742420220000,21.84863,21.84883,21.84475,21.84476,12.869999885559082],[1742420400000,21.84824,21.84844,21.84764,21.84784,32.66999816894531],[1742420460000,21.84331,21.84462,21.84331,21.8446,13.859999656677246],[1742420520000,21.8444,21.8451,21.8444,21.8451,8.90999984741211],[1742420700000,21.85364,21.85405,21.85364,21.85364,23.760000228881836],[1742420760000,21.85365,21.85482,21.85364,21.85462,42.97999954223633],[1742420820000,21.85463,21.85596,21.85462,21.85596,87.94000244140625],[1742420880000,21.85326,21.85366,21.85277,21.85277,62.279998779296875],[1742420940000,21.85236,21.85332,21.85236,21.85312,31.139999389648438],[1742421600000,21.86792,21.86901,21.86423,21.86503,24.049999237060547],[1742421660000,21.86423,21.86503,21.86147,21.86168,12.579999923706055],[1742421720000,21.86134,21.86215,21.85987,21.85987,3.3299999237060547],[1742421780000,21.86088,21.86246,21.86067,21.86245,14.430000305175781],[1742421840000,21.86202,21.86261,21.86151,21.86223,37.380001068115234],[1742421900000,21.86262,21.86565,21.86066,21.86115,88.87999725341797],[1742421960000,21.86115,21.86115,21.85758,21.85758,26.690000534057617],[1742422020000,21.85799,21.85981,21.85778,21.85959,28.709999084472656],[1742422080000,21.85959,21.86066,21.85944,21.86066,43.560001373291016],[1742422140000,21.86065,21.86067,21.86047,21.86048,47.52000045776367],[1742422200000,21.86047,21.86047,21.86019,21.8602,17.56999969482422],[1742422260000,21.86019,21.86111,21.85966,21.86111,37.619998931884766],[1742422320000,21.86111,21.86111,21.86004,21.86024,62.369998931884766],[1742422380000,21.86064,21.86085,21.85984,21.85984,53.459999084472656],[1742422440000,21.85984,21.86004,21.85965,21.86004,28.709999084472656],[1742422500000,21.86005,21.86787,21.86004,21.86746,82.63999938964844],[1742422560000,21.86747,21.86747,21.86493,21.86545,37.2400016784668],[1742422620000,21.86525,21.86666,21.86525,21.86565,37.2400016784668],[1742422680000,21.86665,21.86665,21.86445,21.86465,36.2599983215332],[1742422740000,21.86465,21.86585,21.86225,21.86285,35.310001373291016],[1742422800000,21.86305,21.86446,21.86285,21.86446,32.34000015258789],[1742422860000,21.86445,21.86445,21.86114,21.86236,20.579999923706055],[1742422920000,21.86204,21.86257,21.86126,21.86156,13.720000267028809],[1742422980000,21.86155,21.86266,21.86112,21.86142,23.520000457763672],[1742423040000,21.86135,21.86175,21.86027,21.86027,37.2400016784668],[1742423100000,21.86028,21.86325,21.86028,21.86265,43.369998931884766],[1742423160000,21.86285,21.86346,21.86245,21.8634,32.529998779296875],[1742423220000,21.86366,21.86366,21.8629,21.8634,23.15999984741211],[1742423280000,21.86441,21.86441,21.8634,21.8636,24.520000457763672],[1742423340000,21.8636,21.8642,21.86285,21.86306,41.43000030517578],[1742423400000,21.86306,21.86394,21.8627,21.86353,23.190000534057617],[1742423460000,21.86314,21.86428,21.86179,21.86256,73.80999755859375],[1742423520000,21.86253,21.8626,21.8617,21.86216,69.5199966430664],[1742423580000,21.86216,21.86237,21.86165,21.86165,18.469999313354492],[1742423640000,21.86164,21.86205,21.86149,21.86161,10.220000267028809],[1742423700000,21.86162,21.86226,21.86143,21.86174,15.3100004196167],[1742423760000,21.86133,21.86355,21.85919,21.85923,22.239999771118164],[1742423820000,21.86004,21.86006,21.85924,21.86004,24.649999618530273],[1742423880000,21.86057,21.86214,21.86033,21.86174,12.869999885559082],[1742423940000,21.86194,21.86214,21.86154,21.86154,4.949999809265137],[1742424000000,21.86175,21.86274,21.8616,21.8618,12.84000015258789],[1742424060000,21.86141,21.86205,21.861,21.86161,22.229999542236328],[1742424120000,21.861,21.8612,21.85901,21.85901,27.420000076293945],[1742424180000,21.85941,21.85941,21.8592,21.8594,22.8799991607666],[1742424240000,21.8596,21.8602,21.85879,21.85888,24.670000076293945],[1742424300000,21.85908,21.86072,21.85784,21.85797,42.459999084472656],[1742424360000,21.85797,21.85937,21.85789,21.85844,44.060001373291016],[1742424420000,21.85844,21.85884,21.85824,21.85844,30.059999465942383],[1742424480000,21.85904,21.85944,21.85864,21.85884,6.929999828338623],[1742424540000,21.85905,21.85905,21.85845,21.85845,8.90999984741211],[1742424600000,21.85625,21.85625,21.85384,21.85427,61.119998931884766],[1742424660000,21.85427,21.85703,21.85384,21.85622,73.91000366210938],[1742424720000,21.85622,21.85706,21.85582,21.85673,47.779998779296875],[1742424780000,21.8571,21.85755,21.85645,21.85725,55.08000183105469],[1742424840000,21.85727,21.85807,21.85693,21.85797,33.86000061035156],[1742424900000,21.85739,21.85982,21.85735,21.85957,21.549999237060547],[1742424960000,21.85959,21.8597,21.85875,21.85875,43.560001373291016],[1742425020000,21.85873,21.85935,21.85668,21.85894,52.56999969482422],[1742425080000,21.85854,21.85949,21.85814,21.85949,33.65999984741211],[1742425140000,21.86009,21.86512,21.85983,21.8639,59.099998474121094],[1742425200000,21.8639,21.86498,21.86293,21.86355,51.47999954223633],[1742425260000,21.86344,21.86354,21.86095,21.86119,61.380001068115234],[1742425320000,21.8612,21.86264,21.86105,21.86219,47.52000045776367],[1742425380000,21.86222,21.86238,21.85985,21.86026,58.40999984741211],[1742425440000,21.86066,21.86066,21.85808,21.85909,46.220001220703125],[1742425500000,21.85908,21.8598,21.85887,21.85979,20.790000915527344],[1742425560000,21.85967,21.86073,21.85862,21.86054,48.5099983215332],[1742425620000,21.86054,21.86075,21.86044,21.86063,28.709999084472656],[1742425680000,21.86061,21.86248,21.86061,21.86243,17.81999969482422],[1742425740000,21.86223,21.86248,21.86208,21.86228,15.84000015258789],[1742425800000,21.86308,21.86308,21.8564,21.85789,61.86000061035156],[1742425860000,21.85808,21.85812,21.8565,21.85735,43.060001373291016],[1742425920000,21.8575,21.85824,21.8575,21.85806,23.760000228881836],[1742425980000,21.85797,21.85966,21.85786,21.85943,16.93000030517578],[1742426040000,21.85943,21.85962,21.85921,21.85928,24.75],[1742426100000,21.8593,21.85952,21.85659,21.85746,26.329999923706055],[1742426160000,21.85766,21.85837,21.85518,21.85687,39.58000183105469],[1742426220000,21.85691,21.85703,21.85576,21.85591,29.200000762939453],[1742426280000,21.85594,21.85747,21.85371,21.85382,19],[1742426340000,21.85382,21.85403,21.85362,21.85403,22.299999237060547],[1742426400000,21.85402,21.8549,21.85222,21.85383,38.20000076293945],[1742426460000,21.85382,21.85518,21.85301,21.85511,63.36000061035156],[1742426520000,21.85518,21.85652,21.85395,21.85401,42.56999969482422],[1742426580000,21.85397,21.85409,21.85281,21.85283,23.760000228881836],[1742426640000,21.85304,21.85304,21.85243,21.85271,19.799999237060547],[1742426700000,21.85291,21.85433,21.85291,21.85407,39.599998474121094],[1742426760000,21.85423,21.85424,21.85368,21.85369,16.829999923706055],[1742426820000,21.85368,21.8544,21.85358,21.85399,8.90999984741211],[1742426880000,21.85437,21.8544,21.85359,21.85438,22.770000457763672],[1742426940000,21.85428,21.85515,21.85374,21.85497,37.619998931884766],[1742427000000,21.85457,21.85624,21.85457,21.85612,20.790000915527344],[1742427060000,21.85613,21.8575,21.85569,21.85743,36.630001068115234],[1742427120000,21.85711,21.85748,21.8558,21.85718,44.63999938964844],[1742427180000,21.8572,21.86104,21.8572,21.86101,54.41999816894531],[1742427240000,21.86102,21.86102,21.85887,21.85928,24.75],[1742427300000,21.8593,21.86306,21.8593,21.86285,51.08000183105469],[1742427360000,21.86283,21.86505,21.8626,21.86301,48.5099983215332],[1742427420000,21.86321,21.86423,21.86265,21.86292,53.90999984741211],[1742427480000,21.86289,21.86312,21.86272,21.86304,25.84000015258789],[1742427540000,21.86284,21.86293,21.86141,21.86259,74.76000213623047],[1742427600000,21.86261,21.86329,21.86192,21.86329,56.43000030517578],[1742427660000,21.86329,21.86329,21.86275,21.86284,34.650001525878906],[1742427720000,21.86284,21.86666,21.86284,21.86665,68.87000274658203],[1742427780000,21.86666,21.86668,21.86586,21.86645,52.93000030517578],[1742427840000,21.86625,21.86692,21.86574,21.86676,45.880001068115234],[1742427900000,21.86678,21.86711,21.86595,21.86605,41.150001525878906],[1742427960000,21.86645,21.86645,21.86349,21.86513,100.23999786376953],[1742428020000,21.86495,21.86532,21.86355,21.8645,56.43000030517578],[1742428080000,21.86453,21.86527,21.86404,21.86479,66.33000183105469],[1742428140000,21.86519,21.86549,21.86436,21.86436,34.650001525878906],[1742428200000,21.86435,21.86512,21.86394,21.86438,54.45000076293945],[1742428260000,21.86435,21.86559,21.86358,21.86465,69.23999786376953],[1742428320000,21.86445,21.86445,21.85886,21.85887,22.729999542236328],[1742428380000,21.8589,21.86023,21.85883,21.86013,38.61000061035156],[1742428440000,21.85989,21.86049,21.85989,21.86007,18.809999465942383],[1742428500000,21.86005,21.86005,21.85965,21.85983,24.75],[1742428560000,21.85981,21.86151,21.85971,21.86151,20.68000030517578],[1742428620000,21.86155,21.86155,21.85929,21.85948,48.150001525878906],[1742428680000,21.85907,21.86274,21.85641,21.86274,45.310001373291016],[1742428740000,21.86275,21.86294,21.85986,21.86064,50.59000015258789]]