[[1742342400000,19.81289,19.81665,19.80898,19.80972,49.95000076293945],[1742342460000,19.81007,19.81043,19.80812,19.80904,37.7400016784668],[1742342520000,19.80885,19.8099,19.80848,19.80935,34.040000915527344],[1742342580000,19.80934,19.81036,19.80862,19.80973,22.940000534057617],[1742342640000,19.80972,19.80972,19.80733,19.80734,34.040000915527344],[1742342700000,19.80733,19.80807,19.80644,19.80796,33.29999923706055],[1742342760000,19.80814,19.80833,19.8065,19.80707,37.7400016784668],[1742342820000,19.80689,19.80733,19.8057,19.80733,42.18000030517578],[1742342880000,19.80734,19.81358,19.80639,19.81266,37],[1742342940000,19.81266,19.81302,19.81247,19.81278,25.15999984741211],[1742343000000,19.81305,19.81433,19.81252,19.8136,32.560001373291016],[1742343060000,19.8136,19.81397,19.81255,19.8138,32.560001373291016],[1742343120000,19.81324,19.81523,19.81324,19.81361,31.81999969482422],[1742343180000,19.81359,19.8136,19.81212,19.81299,24.420000076293945],[1742343240000,19.81299,19.81334,19.81143,19.81313,26.639999389648438],[1742343300000,19.81313,19.81551,19.81239,19.81425,49.58000183105469],[1742343360000,19.81425,19.81516,19.81417,19.81435,17.760000228881836],[1742343420000,19.81434,19.81851,19.81434,19.81744,31.81999969482422],[1742343480000,19.81707,19.82766,19.81508,19.82369,51.060001373291016],[1742343540000,19.82376,19.82434,19.82281,19.82368,61.41999816894531],[1742343600000,19.82369,19.82556,19.82279,19.82289,82.13999938964844],[1742343660000,19.82325,19.82474,19.82243,19.82283,96.94000244140625],[1742343720000,19.82284,19.82347,19.82169,19.82306,45.13999938964844],[1742343780000,19.82342,19.82421,19.82316,19.82379,31.079999923706055],[1742343840000,19.82359,19.82413,19.82357,19.82385,8.140000343322754],[1742343900000,19.82375,19.82429,19.82176,19.82212,19.239999771118164],[1742343960000,19.82233,19.82233,19.82187,19.82223,25.899999618530273],[1742344020000,19.82223,19.82241,19.82156,19.8224,47.36000061035156],[1742344080000,19.82241,19.82241,19.82177,19.82195,32.560001373291016],[1742344140000,19.82196,19.82196,19.82105,19.82161,56.97999954223633],[1742344200000,19.8216,19.82201,19.82129,19.8218,46.619998931884766],[1742344260000,19.82181,19.82206,19.82071,19.82135,38.47999954223633],[1742344320000,19.82134,19.82154,19.82081,19.82081,31.81999969482422],[1742344380000,19.82082,19.82513,19.82043,19.82172,48.470001220703125],[1742344440000,19.8219,19.82287,19.82125,19.82287,15.90999984741211],[1742344500000,19.82314,19.82334,19.8193,19.81966,24.600000381469727],[1742344560000,19.81966,19.81982,19.81788,19.81843,31.079999923706055],[1742344620000,19.81844,19.81844,19.81736,19.81775,46.619998931884766],[1742344680000,19.81774,19.81811,19.81692,19.81762,27.3799991607666],[1742344740000,19.81779,19.81801,19.81696,19.81727,41.439998626708984],[1742344800000,19.81729,19.81729,19.81523,19.81541,22.200000762939453],[1742344860000,19.8154,19.81645,19.81486,19.81608,29.600000381469727],[1742344920000,19.81627,19.81655,19.81607,19.81622,6.659999847412109],[1742344980000,19.81586,19.8167,19.81404,19.81464,37.7400016784668],[1742345040000,19.81463,19.81527,19.81364,19.81364,29.600000381469727],[1742345100000,19.81431,19.81651,19.81311,19.81431,30.34000015258789],[1742345160000,19.81468,19.81586,19.81433,19.81456,39.959999084472656],[1742345220000,19.81456,19.81645,19.81456,19.81636,37.18000030517578],[1742345280000,19.81636,19.81692,19.81543,19.81669,41.439998626708984],[1742345340000,19.81651,19.81686,19.81392,19.81495,35.52000045776367],[1742345400000,19.81468,19.81607,19.8143,19.81485,37.7400016784668],[1742345460000,19.81522,19.81613,19.81429,19.81474,54.7599983215332],[1742345520000,19.81475,19.81846,19.81414,19.81815,125.80000305175781],[1742345580000,19.81741,19.81977,19.8174,19.81929,129.5],[1742345640000,19.81928,19.82173,19.81823,19.82128,110.26000213623047],[1742345700000,19.82128,19.82128,19.81631,19.81841,131.72000122070312],[1742345760000,19.81788,19.81889,19.81695,19.81778,78.44000244140625],[1742345820000,19.81782,19.81953,19.81767,19.81904,38.47999954223633],[1742345880000,19.81887,19.81996,19.81768,19.81815,26.639999389648438],[1742345940000,19.81816,19.81922,19.81626,19.81797,65.86000061035156],[1742346000000,19.81797,19.81908,19.81697,19.81807,38.650001525878906],[1742346060000,19.81772,19.81958,19.8172,19.81752,77.95999908447266],[1742346120000,19.81752,19.81807,19.81571,19.81602,34.470001220703125],[1742346180000,19.81603,19.81769,19.81603,19.81703,57.709999084472656],[1742346240000,19.8172,19.81827,19.81602,19.81711,32.560001373291016],[1742346300000,19.81656,19.81842,19.81601,19.81696,58.459999084472656],[1742346360000,19.81695,19.8189,19.81594,19.81855,54.02000045776367],[1742346420000,19.81855,19.81864,19.81646,19.81806,62.900001525878906],[1742346480000,19.81657,19.81814,19.81642,19.81766,55.5],[1742346540000,19.81766,19.8188,19.81655,19.81798,59.20000076293945],[1742346600000,19.81799,19.81847,19.81666,19.81828,47.36000061035156],[1742346660000,19.81828,19.81936,19.81729,19.81878,40.70000076293945],[1742346720000,19.81788,19.82076,19.81788,19.8201,59.20000076293945],[1742346780000,19.81956,19.83059,19.81956,19.82985,49.58000183105469],[1742346840000,19.83021,19.83153,19.82927,19.82946,51.060001373291016],[1742346900000,19.8291,19.83056,19.82892,19.83055,77.69999694824219],[1742346960000,19.83037,19.83264,19.82972,19.83205,92.5],[1742347020000,19.83206,19.83241,19.82337,19.8243,102.86000061035156],[1742347080000,19.82375,19.8259,19.82372,19.82489,115.44000244140625],[1742347140000,19.82484,19.82639,19.82373,19.82531,102.86000061035156],[1742347200000,19.82504,19.82609,19.82392,19.82496,68.08000183105469],[1742347260000,19.82496,19.82695,19.82363,19.82446,53.279998779296875],[1742347320000,19.82427,19.8249,19.82201,19.82298,71.77999877929688],[1742347380000,19.82278,19.82461,19.82278,19.82421,93.9800033569336],[1742347440000,19.82403,19.82437,19.82099,19.82319,66.5999984741211],[1742347500000,19.8234,19.82389,19.82174,19.82279,46.619998931884766],[1742347560000,19.82279,19.82399,19.82215,19.82304,29.600000381469727],[1742347620000,19.82303,19.82586,19.82291,19.8245,41.439998626708984],[1742347680000,19.8245,19.8255,19.82307,19.82411,65.12000274658203],[1742347740000,19.82393,19.82484,19.82305,19.82359,48.099998474121094],[1742347800000,19.82429,19.82622,19.82426,19.82494,77.69999694824219],[1742347860000,19.82532,19.82772,19.82426,19.82627,85.83999633789062],[1742347920000,19.82575,19.82693,19.82464,19.82661,78.44000244140625],[1742347980000,19.8253,19.82549,19.81991,19.82192,103.5999984741211],[1742348040000,19.82191,19.8233,19.82022,19.82113,56.2400016784668],[1742348100000,19.82096,19.82155,19.81878,19.81955,52.540000915527344],[1742348160000,19.81991,19.8216,19.81752,19.81913,76.22000122070312],[1742348220000,19.81913,19.82384,19.81849,19.82337,73.98999786376953],[1742348280000,19.82307,19.82459,19.82304,19.82337,91.76000213623047],[1742348340000,19.82319,19.82608,19.82319,19.82518,51.79999923706055],[1742348400000,19.82536,19.82673,19.82451,19.82494,54.7599983215332],[1742348460000,19.82513,19.82589,19.82385,19.82536,59.939998626708984],[1742348520000,19.82512,19.82647,19.82329,19.82331,61.400001525878906],[1742348580000,19.82377,19.82572,19.82298,19.82425,56.2400016784668],[1742348640000,19.82419,19.82627,19.82254,19.825,50.31999969482422],[1742348700000,19.82518,19.82623,19.82387,19.82446,60.119998931884766],[1742348760000,19.82446,19.82446,19.82127,19.82227,18.5],[1742348820000,19.82231,19.82483,19.82104,19.82377,27.3799991607666],[1742348880000,19.82332,19.82724,19.82332,19.82688,46.619998931884766],[1742348940000,19.82709,19.82837,19.82551,19.82783,63.08000183105469],[1742349000000,19.82674,19.82788,19.82629,19.82731,49.58000183105469],[1742349060000,19.8267,19.82734,19.82561,19.82696,75.4800033569336],[1742349120000,19.82648,19.82824,19.82575,19.82662,49.58000183105469],[1742349180000,19.82638,19.82762,19.82597,19.82694,54.02000045776367],[1742349240000,19.82673,19.82801,19.82651,19.82694,35.52000045776367],[1742349300000,19.82763,19.82832,19.82607,19.82766,81.4000015258789],[1742349360000,19.82732,19.82892,19.82632,19.82892,60.68000030517578],[1742349420000,19.82893,19.82914,19.82651,19.82724,62.15999984741211],[1742349480000,19.82724,19.82878,19.82625,19.82783,94.72000122070312],[1742349540000,19.82783,19.8304,19.82776,19.82939,91.0199966430664],[1742349600000,19.82982,19.83014,19.82775,19.82925,79.18000030517578],[1742349660000,19.82922,19.83018,19.82785,19.82865,99.9000015258789],[1742349720000,19.82918,19.83011,19.8278,19.82956,93.9800033569336],[1742349780000,19.82937,19.83023,19.82777,19.82923,60.68000030517578],[1742349840000,19.8293,19.83004,19.82741,19.82799,60.68000030517578],[1742349900000,19.8284,19.82967,19.82745,19.82805,51.79999923706055],[1742349960000,19.82822,19.82864,19.82583,19.82709,38.47999954223633],[1742350020000,19.82727,19.82913,19.82593,19.82723,29.600000381469727],[1742350080000,19.82724,19.82725,19.82398,19.82531,59.20000076293945],[1742350140000,19.82532,19.82599,19.82357,19.82558,61.41999816894531],[1742350200000,19.82469,19.82641,19.82415,19.82561,39.220001220703125],[1742350260000,19.82579,19.82614,19.82306,19.8254,22.940000534057617],[1742350320000,19.82449,19.82651,19.82419,19.82479,47.36000061035156],[1742350380000,19.82516,19.82669,19.82318,19.82634,28.850000381469727],[1742350440000,19.82691,19.82742,19.82508,19.8266,42.91999816894531],[1742350500000,19.82661,19.82833,19.82543,19.827,40.70000076293945],[1742350560000,19.82724,19.82827,19.82624,19.82641,53.279998779296875],[1742350620000,19.82673,19.82807,19.8262,19.82771,49.58000183105469],[1742350680000,19.8277,19.8279,19.82509,19.82636,27.3799991607666],[1742350740000,19.82564,19.82792,19.82561,19.82602,50.31999969482422],[1742350800000,19.82618,19.82806,19.82439,19.82573,57.709999084472656],[1742350860000,19.82573,19.82692,19.82292,19.82447,71.77999877929688],[1742350920000,19.82448,19.82448,19.82369,19.82405,14.0600004196167],[1742350980000,19.82386,19.82929,19.82386,19.82738,25.899999618530273],[1742351040000,19.82757,19.82757,19.82579,19.8264,19.979999542236328],[1742351100000,19.8264,19.82802,19.82322,19.82434,142.0800018310547],[1742351160000,19.82434,19.82704,19.82398,19.82528,68.81999969482422],[1742351220000,19.82697,19.82697,19.82492,19.82507,51.04999923706055],[1742351280000,19.82717,19.82717,19.824,19.82515,62.15999984741211],[1742351340000,19.82494,19.8262,19.82385,19.82466,51.540000915527344],[1742351400000,19.82466,19.82538,19.8221,19.82316,79.91999816894531],[1742351460000,19.8228,19.82473,19.81913,19.81983,47.36000061035156],[1742351520000,19.82049,19.82214,19.81873,19.8203,52.65999984741211],[1742351580000,19.81969,19.82177,19.81902,19.82048,66.5999984741211],[1742351640000,19.82065,19.82283,19.81974,19.82283,83.62000274658203],[1742351700000,19.82318,19.82498,19.82253,19.82365,63.63999938964844],[1742351760000,19.82318,19.82408,19.8216,19.82333,56.2400016784668],[1742351820000,19.82297,19.8237,19.82152,19.82218,57.060001373291016],[1742351880000,19.82219,19.82276,19.82144,19.82154,26.8799991607666],[1742351940000,19.82235,19.82319,19.82137,19.82319,25.760000228881836],[1742352000000,19.8232,19.82435,19.8217,19.82301,55.459999084472656],[1742352060000,19.82265,19.82447,19.82148,19.82279,68.31999969482422],[1742352120000,19.82279,19.82318,19.81994,19.82143,76.95999908447266],[1742352180000,19.82142,19.82237,19.82044,19.8215,45.13999938964844],[1742352240000,19.8215,19.82199,19.81993,19.82044,52.540000915527344],[1742352300000,19.81989,19.82238,19.81943,19.82,97.68000030517578],[1742352360000,19.81958,19.82136,19.8192,19.82068,87.31999969482422],[1742352420000,19.82069,19.82246,19.82039,19.82152,71.77999877929688],[1742352480000,19.82152,19.82152,19.8189,19.82058,56.2400016784668],[1742352540000,19.82057,19.82117,19.81925,19.81925,45.13999938964844],[1742352600000,19.81944,19.82217,19.81907,19.82105,44.400001525878906],[1742352660000,19.82141,19.82361,19.82038,19.82227,59.939998626708984],[1742352720000,19.82245,19.82299,19.82074,19.82161,63.63999938964844],[1742352780000,19.8212,19.82293,19.82058,19.82189,26.1200008392334],[1742352840000,19.8212,19.82163,19.81978,19.81995,15.619999885559082],[1742352900000,19.82078,19.82286,19.82037,19.82235,42.91999816894531],[1742352960000,19.82217,19.82324,19.82032,19.82302,28.1200008392334],[1742353020000,19.82356,19.82451,19.82233,19.82233,36.7400016784668],[1742353080000,19.82251,19.82463,19.8225,19.82401,39.959999084472656],[1742353140000,19.82383,19.82446,19.82225,19.82305,43.65999984741211],[1742353200000,19.82275,19.82275,19.81982,19.82121,26.639999389648438],[1742353260000,19.82052,19.82244,19.81943,19.82244,23.899999618530273],[1742353320000,19.82262,19.82277,19.82028,19.82137,28.860000610351562],[1742353380000,19.82138,19.82305,19.82138,19.82246,25.15999984741211],[1742353440000,19.82317,19.82353,19.82093,19.82243,24.520000457763672],[1742353500000,19.82223,19.82282,19.81984,19.82219,34.779998779296875],[1742353560000,19.82256,19.82289,19.81954,19.82071,16.489999771118164],[1742353620000,19.82125,19.82351,19.82108,19.82225,39.220001220703125],[1742353680000,19.8228,19.82316,19.822,19.8229,51.060001373291016],[1742353740000,19.82291,19.82438,19.82127,19.82275,14.800000190734863],[1742353800000,19.82258,19.82309,19.82222,19.82279,13.319999694824219],[1742353860000,19.82297,19.82447,19.82123,19.82293,27.3799991607666],[1742353920000,19.82239,19.82376,19.82044,19.82117,20.719999313354492],[1742353980000,19.82136,19.82137,19.81921,19.82042,25.15999984741211],[1742354040000,19.82041,19.82152,19.81964,19.82108,18.5],[1742354100000,19.8221,19.82351,19.82133,19.82303,35.52000045776367],[1742354160000,19.82275,19.82724,19.82233,19.82476,68.81999969482422],[1742354220000,19.82466,19.82545,19.82324,19.82394,62.900001525878906],[1742354280000,19.82429,19.82433,19.82178,19.82234,77.69999694824219],[1742354340000,19.82235,19.82388,19.82098,19.82164,58.459999084472656],[1742354400000,19.82183,19.82405,19.82146,19.82239,67.33999633789062],[1742354460000,19.82203,19.82398,19.82077,19.82259,87.31999969482422],[1742354520000,19.8223,19.82337,19.82183,19.822,56.2400016784668],[1742354580000,19.82218,19.82241,19.82024,19.82112,39.959999084472656],[1742354640000,19.82112,19.82113,19.81892,19.82047,62.15999984741211],[1742354700000,19.82045,19.82251,19.8201,19.82099,45.880001068115234],[1742354760000,19.82098,19.82504,19.82098,19.82303,60.68000030517578],[1742354820000,19.82303,19.82399,19.82141,19.82206,48.84000015258789],[1742354880000,19.82206,19.82692,19.82145,19.8263,97.66999816894531],[1742354940000,19.82629,19.82747,19.82499,19.82611,91.76000213623047],[1742355000000,19.8261,19.82702,19.82589,19.8267,46.47999954223633],[1742355060000,19.82688,19.82782,19.82586,19.82718,54.70000076293945],[1742355120000,19.82719,19.82874,19.82612,19.82794,104.43000030517578],[1742355180000,19.82799,19.82906,19.82707,19.82823,66.29000091552734],[1742355240000,19.82743,19.82924,19.82732,19.82825,53.5099983215332],[1742355300000,19.82822,19.82929,19.82696,19.82905,82.70999908447266],[1742355360000,19.82868,19.82919,19.82728,19.8284,51.79999923706055],[1742355420000,19.82864,19.83,19.82864,19.82869,40.70000076293945],[1742355480000,19.8295,19.83233,19.8295,19.8306,99.13999938964844],[1742355540000,19.83085,19.83298,19.82996,19.83107,104.33999633789062],[1742355600000,19.83106,19.83251,19.82939,19.83108,88.5199966430664],[1742355660000,19.83163,19.83335,19.83014,19.83276,88.91999816894531],[1742355720000,19.83274,19.83274,19.83023,19.83139,99.9000015258789],[1742355780000,19.83175,19.83192,19.82989,19.83129,40.70000076293945],[1742355840000,19.83146,19.8318,19.83102,19.83176,8.140000343322754],[1742355900000,19.83138,19.83198,19.83043,19.83119,36.2599983215332],[1742355960000,19.83138,19.83233,19.82943,19.83047,110.26000213623047],[1742356020000,19.83046,19.83179,19.82997,19.83095,108.04000091552734],[1742356080000,19.83095,19.83141,19.82956,19.83003,64.4800033569336],[1742356140000,19.82944,19.83114,19.82944,19.83055,53.400001525878906],[1742356200000,19.83055,19.83143,19.83013,19.83112,71.04000091552734],[1742356260000,19.83112,19.833,19.83112,19.83127,28.1200008392334],[1742356320000,19.83174,19.83285,19.83081,19.83206,26.639999389648438],[1742356380000,19.83224,19.83224,19.83063,19.83195,22.200000762939453],[1742356440000,19.83138,19.83176,19.83021,19.8309,56.2400016784668],[1742356500000,19.83108,19.83184,19.83041,19.83148,39.959999084472656],[1742356560000,19.83147,19.83266,19.82938,19.83157,58.459999084472656],[1742356620000,19.83138,19.83356,19.83055,19.83337,65.83999633789062],[1742356680000,19.83301,19.83391,19.83242,19.83332,37.7400016784668],[1742356740000,19.83315,19.83353,19.8313,19.83334,43.65999984741211],[1742356800000,19.83279,19.83416,19.83147,19.8323,36.2599983215332],[1742356860000,19.83213,19.83275,19.83024,19.83109,39.220001220703125],[1742356920000,19.83091,19.83126,19.82998,19.83016,22.200000762939453],[1742356980000,19.83015,19.83107,19.82938,19.82949,23.68000030517578],[1742357040000,19.83023,19.8312,19.82923,19.82977,36.2599983215332],[1742357100000,19.82976,19.83168,19.82856,19.83063,51.060001373291016],[1742357160000,19.83062,19.83154,19.83007,19.83025,26.639999389648438],[1742357220000,19.83043,19.83134,19.82927,19.83028,23.799999237060547],[1742357280000,19.83045,19.83275,19.82999,19.83072,37.7400016784668],[1742357340000,19.83072,19.83146,19.83015,19.83054,15.539999961853027],[1742357400000,19.83008,19.83171,19.82935,19.83036,36.2599983215332],[1742357460000,19.83072,19.83072,19.8296,19.83015,34.779998779296875],[1742357520000,19.82998,19.83077,19.82817,19.82993,64.37999725341797],[1742357580000,19.83011,19.83011,19.82799,19.82819,28.860000610351562],[1742357640000,19.82819,19.82946,19.82711,19.82815,36.2599983215332],[1742357700000,19.82815,19.82925,19.82767,19.82822,40.70000076293945],[1742357760000,19.82858,19.82912,19.82815,19.82844,14.800000190734863],[1742357820000,19.82863,19.82917,19.82812,19.82866,22.200000762939453],[1742357880000,19.82866,19.8291,19.82766,19.82821,10.359999656677246],[1742357940000,19.82801,19.82814,19.82683,19.82814,17.760000228881836],[1742358000000,19.8285,19.82898,19.82758,19.82824,20.719999313354492],[1742358060000,19.82824,19.82897,19.82783,19.82847,25.15999984741211],[1742358120000,19.82845,19.82951,19.82802,19.82915,56.97999954223633],[1742358180000,19.83239,19.83239,19.82977,19.82978,32.97999954223633],[1742358240000,19.8296,19.83003,19.82863,19.82936,34.040000915527344],[1742358300000,19.82936,19.82972,19.82888,19.82906,14.0600004196167],[1742358360000,19.82924,19.82961,19.82852,19.82931,28.219999313354492],[1742358420000,19.8293,19.8293,19.82767,19.82903,53.279998779296875],[1742358480000,19.82939,19.8325,19.8274,19.83137,52.540000915527344],[1742358540000,19.83154,19.83459,19.83154,19.83363,51.060001373291016],[1742358600000,19.83381,19.83533,19.8328,19.83321,34.779998779296875],[1742358660000,19.83375,19.8339,19.83165,19.83378,36.2599983215332],[1742358720000,19.83379,19.83476,19.83263,19.8339,50.31999969482422],[1742358780000,19.83352,19.8348,19.83291,19.83415,36.2599983215332],[1742358840000,19.83415,19.83531,19.83251,19.83493,68.08000183105469],[1742358900000,19.83493,19.83526,19.83248,19.83357,38.47999954223633],[1742358960000,19.83391,19.83459,19.83291,19.83336,27.3799991607666],[1742359020000,19.83173,19.83397,19.83151,19.83296,39.959999084472656],[1742359080000,19.83332,19.83375,19.83295,19.83357,11.100000381469727],[1742359140000,19.83338,19.83405,19.83295,19.8333,13.680000305175781],[1742359200000,19.83386,19.84348,19.83351,19.84195,25.729999542236328],[1742359260000,19.8414,19.84244,19.84084,19.84141,18.389999389648438],[1742359320000,19.84144,19.84176,19.84022,19.84128,15.180000305175781],[1742359380000,19.84238,19.84523,19.84158,19.84299,43.040000915527344],[1742359440000,19.84275,19.84348,19.84192,19.84314,39.220001220703125],[1742359500000,19.84331,19.84396,19.84181,19.84246,45.13999938964844],[1742359560000,19.84277,19.84356,19.84081,19.84256,46.119998931884766],[1742359620000,19.84255,19.84266,19.84044,19.84082,97.68000030517578],[1742359680000,19.84118,19.8415,19.83815,19.83815,55.36000061035156],[1742359740000,19.83833,19.83845,19.83636,19.83741,42.18000030517578],[1742359800000,19.83669,19.83768,19.8358,19.83585,29.600000381469727],[1742359860000,19.83643,19.83863,19.83522,19.83662,41.439998626708984],[1742359920000,19.83682,19.83759,19.83549,19.83651,37.119998931884766],[1742359980000,19.83657,19.83721,19.83562,19.83562,60.68000030517578],[1742360040000,19.83563,19.83714,19.8355,19.83623,55.5],[1742360100000,19.83586,19.8369,19.83483,19.83638,53.279998779296875],[1742360160000,19.83639,19.83673,19.835,19.83628,43.65999984741211],[1742360220000,19.8361,19.83694,19.83547,19.83572,45.13999938964844],[1742360280000,19.83591,19.8369,19.83551,19.83621,54.02000045776367],[1742360340000,19.83658,19.83669,19.83514,19.83651,61.41999816894531],[1742360400000,19.8367,19.83826,19.83466,19.83685,109.5199966430664],[1742360460000,19.83688,19.83973,19.83552,19.83565,94.72000122070312],[1742360520000,19.83569,19.83685,19.83469,19.83604,78.44000244140625],[1742360580000,19.83586,19.83658,19.83276,19.83394,67.33999633789062],[1742360640000,19.83413,19.83423,19.83144,19.83273,58.459999084472656],[1742360700000,19.83291,19.83509,19.83256,19.83402,39.220001220703125],[1742360760000,19.83455,19.83716,19.83401,19.83615,34.779998779296875],[1742360820000,19.83616,19.83669,19.83525,19.8357,48.099998474121094],[1742360880000,19.83569,19.83634,19.83412,19.83431,32.560001373291016],[1742360940000,19.83459,19.83495,19.83383,19.83427,46.43000030517578],[1742361000000,19.83446,19.83472,19.83384,19.83429,27.3799991607666],[1742361060000,19.83411,19.83607,19.82458,19.82617,105.81999969482422],[1742361120000,19.82634,19.82824,19.8258,19.82804,74],[1742361180000,19.82799,19.82876,19.8275,19.82797,54.7599983215332],[1742361240000,19.82814,19.82918,19.8278,19.82838,42.18000030517578],[1742361300000,19.82839,19.83125,19.8283,19.83106,44.400001525878906],[1742361360000,19.83107,19.8312,19.82953,19.83104,56.97999954223633],[1742361420000,19.83128,19.83153,19.83061,19.83096,29.600000381469727],[1742361480000,19.83114,19.83183,19.83018,19.83101,19.979999542236328],[1742361540000,19.83029,19.8349,19.82943,19.8349,46.619998931884766],[1742361600000,19.83509,19.83509,19.83378,19.83406,26.639999389648438],[1742361660000,19.83402,19.83465,19.83347,19.83457,37],[1742361720000,19.83421,19.83489,19.83394,19.83431,39.220001220703125],[1742361780000,19.83393,19.83416,19.83108,19.83352,50.38999938964844],[1742361840000,19.83333,19.83387,19.83165,19.83323,107.30000305175781],[1742361900000,19.8334,19.83417,19.83001,19.83136,52.540000915527344],[1742361960000,19.8319,19.8319,19.82931,19.83013,25.15999984741211],[1742362020000,19.83014,19.83066,19.82887,19.82937,35.52000045776367],[1742362080000,19.83018,19.83055,19.82901,19.82957,71.77999877929688],[1742362140000,19.82901,19.83068,19.82864,19.83033,56.2400016784668],[1742362200000,19.83009,19.83081,19.82955,19.82999,22.940000534057617],[1742362260000,19.82973,19.83642,19.82886,19.83538,29.600000381469727],[1742362320000,19.83529,19.83752,19.83528,19.83551,37.7400016784668],[1742362380000,19.83552,19.83778,19.83358,19.83495,37.7400016784668],[1742362440000,19.83513,19.83629,19.83439,19.83506,39.959999084472656],[1742362500000,19.83469,19.83626,19.83368,19.83415,24.420000076293945],[1742362560000,19.83441,19.83707,19.83433,19.83707,26.639999389648438],[1742362620000,19.83706,19.84091,19.83516,19.83982,59.939998626708984],[1742362680000,19.83981,19.84221,19.83967,19.84105,93.9800033569336],[1742362740000,19.84142,19.84147,19.83822,19.83884,119.91999816894531],[1742362800000,19.83966,19.84138,19.83703,19.83964,108.16000366210938],[1742362860000,19.83984,19.84181,19.83975,19.8417,73.25],[1742362920000,19.84075,19.84162,19.8396,19.84047,47.36000061035156],[1742362980000,19.84005,19.84143,19.83858,19.84004,36.97999954223633],[1742363040000,19.84148,19.84208,19.8393,19.84073,50.060001373291016],[1742363100000,19.84073,19.84317,19.83813,19.83858,56.2400016784668],[1742363160000,19.83859,19.8405,19.83599,19.83719,33.040000915527344],[1742363220000,19.83774,19.842,19.83684,19.84157,76.95999908447266],[1742363280000,19.84122,19.84158,19.83885,19.83929,34.779998779296875],[1742363340000,19.83949,19.84197,19.83861,19.84074,48.84000015258789],[1742363400000,19.84081,19.84081,19.83778,19.83818,42.91999816894531],[1742363460000,19.83801,19.84257,19.83801,19.84005,16.280000686645508],[1742363520000,19.84027,19.84232,19.83982,19.84134,15.539999961853027],[1742363580000,19.84135,19.84256,19.8397,19.84055,45.86000061035156],[1742363640000,19.84037,19.84145,19.83856,19.83976,53.279998779296875],[1742363700000,19.84036,19.84073,19.83888,19.83944,29.68000030517578],[1742363760000,19.83972,19.84095,19.83671,19.83751,49.939998626708984],[1742363820000,19.8375,19.83852,19.83581,19.83668,74.73999786376953],[1742363880000,19.83633,19.83881,19.83633,19.8379,34.040000915527344],[1742363940000,19.83759,19.84041,19.83759,19.83972,29.600000381469727],[1742364000000,19.83971,19.84216,19.83732,19.84008,66.72000122070312],[1742364060000,19.83984,19.84067,19.83746,19.83995,99.16000366210938],[1742364120000,19.83976,19.84024,19.83866,19.83893,76.95999908447266],[1742364180000,19.83874,19.84044,19.83638,19.83657,45.880001068115234],[1742364240000,19.83639,19.83697,19.83438,19.83556,51.79999923706055],[1742364300000,19.83538,19.83764,19.83383,19.83402,71.77999877929688],[1742364360000,19.83402,19.84138,19.834,19.84127,91.76000213623047],[1742364420000,19.84049,19.8418,19.83852,19.84001,51.79999923706055],[1742364480000,19.83979,19.84319,19.83979,19.84201,76.22000122070312],[1742364540000,19.842,19.84306,19.83981,19.84019,55.5],[1742364600000,19.84018,19.84122,19.83904,19.84122,38.47999954223633],[1742364660000,19.84085,19.84868,19.84085,19.84674,74],[1742364720000,19.84645,19.84857,19.84408,19.84443,96.94000244140625],[1742364780000,19.84461,19.85045,19.84461,19.84964,205.72000122070312],[1742364840000,19.84942,19.85005,19.84305,19.84327,182.0399932861328],[1742364900000,19.8431,19.84498,19.84216,19.84445,105.08000183105469],[1742364960000,19.84464,19.84698,19.84379,19.84662,63.63999938964844],[1742365020000,19.84698,19.84922,19.8467,19.84897,56.97999954223633],[1742365080000,19.84897,19.84965,19.84604,19.84604,65.86000061035156],[1742365140000,19.84587,19.84759,19.84453,19.84471,25.639999389648438],[1742365200000,19.84472,19.8455,19.84158,19.84232,39.459999084472656],[1742365260000,19.84231,19.84287,19.83976,19.84003,93.23999786376953],[1742365320000,19.84057,19.84108,19.83977,19.8407,55.5],[1742365380000,19.84071,19.84145,19.83871,19.83872,67.33999633789062],[1742365440000,19.83871,19.83895,19.83788,19.83848,32.560001373291016],[1742365500000,19.83848,19.83963,19.8351,19.83683,65.12000274658203],[1742365560000,19.83664,19.83865,19.83525,19.83543,60.68000030517578],[1742365620000,19.83598,19.83835,19.83598,19.83718,68.08000183105469],[1742365680000,19.83696,19.83852,19.83634,19.83816,72.5199966430664],[1742365740000,19.83816,19.84903,19.83816,19.848,215.33999633789062],[1742365800000,19.84812,19.85488,19.84691,19.85211,98.41999816894531],[1742365860000,19.85316,19.85326,19.85114,19.85153,58.459999084472656],[1742365920000,19.85125,19.85256,19.84622,19.84661,63.13999938964844],[1742365980000,19.8466,19.84891,19.84599,19.84752,139.86000061035156],[1742366040000,19.84788,19.85072,19.84594,19.84597,148],[1742366100000,19.8459,19.84898,19.84526,19.84856,91.0199966430664],[1742366160000,19.84854,19.85142,19.84737,19.84945,96.94000244140625],[1742366220000,19.84956,19.85169,19.8465,19.85066,167.36000061035156],[1742366280000,19.85028,19.85838,19.84843,19.856,273.79998779296875],[1742366340000,19.85548,19.85594,19.85312,19.85495,246.4199981689453],[1742366400000,19.85458,19.85458,19.85062,19.85251,95.45999908447266],[1742366460000,19.85272,19.85396,19.85213,19.85355,93.9800033569336],[1742366520000,19.85408,19.85627,19.85219,19.85468,191.66000366210938],[1742366580000,19.85642,19.85682,19.85383,19.85461,123.58000183105469],[1742366640000,19.85443,19.85744,19.85443,19.8563,69.55999755859375],[1742366700000,19.85647,19.85754,19.84806,19.85754,91.13999938964844],[1742366760000,19.85735,19.85869,19.85221,19.85283,73.26000213623047],[1742366820000,19.85338,19.8583,19.85232,19.85738,73.91999816894531],[1742366880000,19.85768,19.85908,19.85574,19.85574,120.62000274658203],[1742366940000,19.85592,19.8592,19.85342,19.85831,183.75],[1742367000000,19.85856,19.86107,19.85548,19.86016,99.9000015258789],[1742367060000,19.86054,19.86402,19.86035,19.86281,75.4800033569336],[1742367120000,19.86281,19.86282,19.85486,19.85632,238.77000427246094],[1742367180000,19.85647,19.85935,19.85402,19.85402,113.33999633789062],[1742367240000,19.85402,19.85758,19.85293,19.85451,137.72000122070312],[1742367300000,19.85451,19.85679,19.8535,19.8537,115.13999938964844],[1742367360000,19.85426,19.85583,19.85307,19.85367,144.3000030517578],[1742367420000,19.85313,19.8546,19.85174,19.85315,88.30000305175781],[1742367480000,19.85287,19.85607,19.85183,19.85401,123.58000183105469],[1742367540000,19.85401,19.86354,19.85328,19.85984,108.25],[1742367600000,19.85984,19.86203,19.85692,19.85828,121.9800033569336],[1742367660000,19.85773,19.86144,19.85635,19.85782,123.58000183105469],[1742367720000,19.858,19.85919,19.85502,19.85602,98.41999816894531],[1742367780000,19.85601,19.85651,19.85088,19.85446,103.5999984741211],[1742367840000,19.85446,19.85452,19.8518,19.85201,56.68000030517578],[1742367900000,19.852,19.8561,19.85164,19.8527,55.09000015258789],[1742367960000,19.85343,19.85498,19.85196,19.85286,67.20999908447266],[1742368020000,19.85263,19.85906,19.85082,19.85831,75.4800033569336],[1742368080000,19.85794,19.86312,19.85559,19.86126,82.13999938964844],[1742368140000,19.86125,19.86125,19.85404,19.85419,209.4199981689453],[1742368200000,19.85419,19.85763,19.85264,19.85641,215.33999633789062],[1742368260000,19.8566,19.85706,19.84836,19.84845,108.58999633789062],[1742368320000,19.84826,19.8496,19.84656,19.84821,100.66000366210938],[1742368380000,19.84848,19.84862,19.8446,19.8448,108.04000091552734],[1742368440000,19.84506,19.84541,19.83985,19.8444,88.80000305175781],[1742368500000,19.84464,19.84772,19.84464,19.84681,111.73999786376953],[1742368560000,19.84663,19.84826,19.84512,19.84789,193.13999938964844],[1742368620000,19.84788,19.85006,19.84786,19.84909,108.77999877929688],[1742368680000,19.84891,19.8513,19.84251,19.84315,129.5],[1742368740000,19.84289,19.84509,19.84105,19.84107,68.81999969482422],[1742368800000,19.84125,19.8441,19.83857,19.84346,70.30000305175781],[1742368860000,19.84311,19.84943,19.84053,19.84834,95.45999908447266],[1742368920000,19.84852,19.85976,19.84816,19.85825,198.5],[1742368980000,19.85806,19.86453,19.85711,19.85946,150.9600067138672],[1742369040000,19.85947,19.86057,19.85668,19.8584,96.94000244140625],[1742369100000,19.85859,19.86256,19.85842,19.86238,122.0999984741211],[1742369160000,19.86237,19.86513,19.86135,19.86451,148],[1742369220000,19.86428,19.86495,19.85408,19.85445,100.02999877929688],[1742369280000,19.85426,19.85553,19.85205,19.85318,83.06999969482422],[1742369340000,19.85325,19.85547,19.85233,19.85478,58.279998779296875],[1742369400000,19.85479,19.8581,19.8496,19.84986,156.1699981689453],[1742369460000,19.84963,19.85641,19.84963,19.8556,139.86000061035156],[1742369520000,19.85549,19.85747,19.85446,19.85611,170.58999633789062],[1742369580000,19.85611,19.86271,19.85424,19.85854,167.97999572753906],[1742369640000,19.85854,19.87101,19.85704,19.86793,224.9600067138672],[1742369700000,19.86842,19.86842,19.86108,19.86303,322.6400146484375],[1742369760000,19.86339,19.86779,19.8578,19.86416,256.7799987792969],[1742369820000,19.86459,19.87475,19.85523,19.87139,319.44000244140625],[1742369880000,19.8714,19.8731,19.85952,19.86044,284.6199951171875],[1742369940000,19.86045,19.86417,19.85483,19.85688,169.4600067138672],[1742370000000,19.85665,19.86091,19.85232,19.85925,182.77999877929688],[1742370060000,19.85943,19.86564,19.8592,19.86418,154.2899932861328],[1742370120000,19.86326,19.86827,19.8567,19.86334,160.5399932861328],[1742370180000,19.86388,19.86847,19.85595,19.86773,277.5],[1742370240000,19.86738,19.87155,19.86487,19.87132,199.05999755859375],[1742370300000,19.87132,19.87496,19.86876,19.87107,148],[1742370360000,19.87115,19.87874,19.87115,19.87829,173.89999389648438],[1742370420000,19.87781,19.88857,19.87362,19.88436,184.25999450683594],[1742370480000,19.88454,19.88858,19.87851,19.88455,226.4600067138672],[1742370540000,19.88441,19.88546,19.86482,19.86753,202.72000122070312],[1742370600000,19.86772,19.86899,19.85448,19.85548,271.25],[1742370660000,19.85528,19.8609,19.85229,19.85803,204.74000549316406],[1742370720000,19.85805,19.85999,19.85353,19.85896,269.7300109863281],[1742370780000,19.85885,19.86073,19.85447,19.8561,242.85000610351562],[1742370840000,19.8561,19.85846,19.85315,19.85846,155.39999389648438],[1742370900000,19.85847,19.86216,19.84806,19.8492,183.64999389648438],[1742370960000,19.8492,19.85019,19.84562,19.84771,88.80000305175781],[1742371020000,19.84759,19.85483,19.8448,19.8531,144.3000030517578],[1742371080000,19.85309,19.85373,19.84789,19.85029,189.07000732421875],[1742371140000,19.85057,19.85373,19.84676,19.84681,193.8300018310547],[1742371200000,19.84754,19.86659,19.84626,19.86592,223.9499969482422],[1742371260000,19.86609,19.86609,19.85169,19.85461,174.58999633789062],[1742371320000,19.85444,19.85615,19.85059,19.85421,160.9499969482422],[1742371380000,19.85385,19.8557,19.84762,19.8525,198.32000732421875],[1742371440000,19.85207,19.8548,19.84941,19.85408,241.97999572753906],[1742371500000,19.85371,19.86192,19.85274,19.85683,157.6199951171875],[1742371560000,19.85663,19.8591,19.85417,19.85801,164.4600067138672],[1742371620000,19.85826,19.8591,19.85293,19.85869,182.0399932861328],[1742371680000,19.85924,19.86113,19.85807,19.85974,138.3800048828125],[1742371740000,19.85973,19.86021,19.8559,19.85673,150.58999633789062],[1742371800000,19.8571,19.87039,19.8571,19.87028,140.97000122070312],[1742371860000,19.86983,19.87384,19.86823,19.87056,159.10000610351562],[1742371920000,19.87079,19.87152,19.86671,19.86841,89.37999725341797],[1742371980000,19.86868,19.86868,19.86329,19.86465,92.12000274658203],[1742372040000,19.86529,19.86613,19.86102,19.86118,96.19999694824219],[1742372100000,19.86118,19.86242,19.85901,19.86025,85.05000305175781],[1742372160000,19.86044,19.8627,19.85864,19.85928,59.439998626708984],[1742372220000,19.859,19.86094,19.85683,19.86049,74],[1742372280000,19.86043,19.86416,19.86014,19.86103,71.55999755859375],[1742372340000,19.86067,19.86333,19.86038,19.86212,57.70000076293945],[1742372400000,19.86156,19.86156,19.85457,19.85527,82.87999725341797],[1742372460000,19.85505,19.85556,19.8531,19.85518,74.73999786376953],[1742372520000,19.85501,19.86157,19.85356,19.86083,123.58000183105469],[1742372580000,19.86119,19.86488,19.8601,19.8647,106.69000244140625],[1742372640000,19.86432,19.87215,19.86307,19.8715,172.4199981689453],[1742372700000,19.87149,19.87422,19.87032,19.87134,145.0399932861328],[1742372760000,19.87134,19.8755,19.87086,19.87486,102.25],[1742372820000,19.87424,19.8781,19.87353,19.87518,180.55999755859375],[1742372880000,19.87518,19.87866,19.8748,19.87705,123.58000183105469],[1742372940000,19.87723,19.88103,19.87633,19.87992,146.52000427246094],[1742373000000,19.88011,19.90091,19.87883,19.89958,159.83999633789062],[1742373060000,19.89957,19.90694,19.89684,19.9022,152.72000122070312],[1742373120000,19.90238,19.91193,19.9,19.9093,98.41999816894531],[1742373180000,19.90949,19.91029,19.89447,19.89557,134.47000122070312],[1742373240000,19.89557,19.89612,19.89078,19.896,152.44000244140625],[1742373300000,19.896,19.90051,19.8948,19.89805,142.82000732421875],[1742373360000,19.89795,19.89807,19.88993,19.89157,188.30999755859375],[1742373420000,19.89157,19.89694,19.89156,19.89183,187.58999633789062],[1742373480000,19.89214,19.89522,19.89159,19.8917,146.3000030517578],[1742373540000,19.89167,19.8971,19.89117,19.89246,159.75],[1742373600000,19.89204,19.89255,19.88813,19.89155,182.41000366210938],[1742373660000,19.89155,19.89416,19.88919,19.89211,166.8699951171875],[1742373720000,19.89178,19.90472,19.89038,19.90458,152.86000061035156],[1742373780000,19.90459,19.90654,19.89957,19.90322,177.60000610351562],[1742373840000,19.90347,19.90669,19.90247,19.90537,120.62000274658203],[1742373900000,19.90516,19.90647,19.90331,19.90513,68.08000183105469],[1742373960000,19.90483,19.91133,19.90189,19.90881,127.27999877929688],[1742374020000,19.90883,19.91047,19.90542,19.91028,110.26000213623047],[1742374080000,19.91168,19.9241,19.91028,19.92151,161.8300018310547],[1742374140000,19.92223,19.92258,19.91141,19.91439,208.64999389648438],[1742374200000,19.91457,19.91651,19.9133,19.91415,89.6500015258789],[1742374260000,19.91451,19.91506,19.91186,19.91249,169.8300018310547],[1742374320000,19.91267,19.91672,19.91267,19.91616,120.62000274658203],[1742374380000,19.91601,19.9175,19.91504,19.91611,122.83999633789062],[1742374440000,19.91612,19.92207,19.91512,19.92152,150.9600067138672],[1742374500000,19.92187,19.9243,19.92112,19.9243,45.04999923706055],[1742374560000,19.92466,19.92594,19.92326,19.9253,58.459999084472656],[1742374620000,19.92493,19.92572,19.92188,19.92188,56.97999954223633],[1742374680000,19.92119,19.92488,19.92065,19.92373,79.55000305175781],[1742374740000,19.92372,19.92372,19.9192,19.92077,114.69999694824219],[1742374800000,19.92077,19.92203,19.91751,19.91766,115.80999755859375],[1742374860000,19.91758,19.92194,19.91743,19.92165,102.48999786376953],[1742374920000,19.92166,19.93158,19.92015,19.92936,143.55999755859375],[1742374980000,19.92881,19.92908,19.92199,19.92236,102.86000061035156],[1742375040000,19.9218,19.92275,19.92079,19.92245,80.66000366210938],[1742375100000,19.92227,19.92798,19.92179,19.92573,301.9200134277344],[1742375160000,19.92572,19.92635,19.92121,19.92146,57.720001220703125],[1742375220000,19.92165,19.92165,19.91498,19.91784,85.83999633789062],[1742375280000,19.91807,19.92009,19.91666,19.91684,62.900001525878906],[1742375340000,19.91628,19.91702,19.91472,19.91513,45.880001068115234],[1742375400000,19.91495,19.91533,19.90918,19.90947,52.540000915527344],[1742375460000,19.90966,19.91165,19.90674,19.91148,56.97999954223633],[1742375520000,19.91147,19.91232,19.90859,19.91134,103.5999984741211],[1742375580000,19.91134,19.92324,19.90956,19.91317,142.2899932861328],[1742375640000,19.91318,19.91636,19.91231,19.91324,110.20999908447266],[1742375700000,19.91234,19.91307,19.9094,19.91062,67.58000183105469],[1742375760000,19.91062,19.91089,19.90561,19.90688,32.130001068115234],[1742375820000,19.90687,19.91366,19.90687,19.91275,113.22000122070312],[1742375880000,19.91301,19.91329,19.90708,19.90818,83.62000274658203],[1742375940000,19.90781,19.90781,19.90114,19.90294,71.33999633789062],[1742376000000,19.90304,19.90304,19.90002,19.90195,65.12000274658203],[1742376060000,19.90195,19.90674,19.90195,19.90534,90.27999877929688],[1742376120000,19.90571,19.90809,19.9028,19.90361,62.900001525878906],[1742376180000,19.90343,19.90533,19.90013,19.90282,122.0999984741211],[1742376240000,19.90301,19.90447,19.90071,19.90083,69.55999755859375],[1742376300000,19.90118,19.90135,19.89906,19.89974,46.619998931884766],[1742376360000,19.89911,19.90431,19.89834,19.90431,61.41999816894531],[1742376420000,19.90394,19.90394,19.89663,19.89727,99.16000366210938],[1742376480000,19.89709,19.90264,19.89605,19.90057,93.23999786376953],[1742376540000,19.90057,19.90137,19.89847,19.89952,47.72999954223633],[1742376600000,19.89934,19.90144,19.89806,19.89873,50.31999969482422],[1742376660000,19.89873,19.90051,19.89802,19.89854,51.060001373291016],[1742376720000,19.89872,19.89976,19.89552,19.89937,133.33999633789062],[1742376780000,19.89917,19.89953,19.89628,19.89666,81.5],[1742376840000,19.89671,19.90234,19.89634,19.90234,54.02000045776367],[1742376900000,19.90196,19.90307,19.89956,19.89988,52.540000915527344],[1742376960000,19.89965,19.90271,19.89771,19.90093,64.55000305175781],[1742377020000,19.90077,19.90201,19.89224,19.8943,78.0199966430664],[1742377080000,19.89421,19.89451,19.88792,19.88801,132.8300018310547],[1742377140000,19.88819,19.89211,19.88789,19.89162,95.45999908447266],[1742377200000,19.89163,19.89212,19.88997,19.89148,130.97999572753906],[1742377260000,19.89111,19.89244,19.88853,19.88936,203.1300048828125],[1742377320000,19.88925,19.88998,19.8729,19.87322,216.35000610351562],[1742377380000,19.87303,19.87314,19.86903,19.87119,54.02000045776367],[1742377440000,19.87046,19.87154,19.86796,19.869,144.3000030517578],[1742377500000,19.86901,19.87087,19.8671,19.87087,118.51000213623047],[1742377560000,19.87047,19.87354,19.87047,19.87265,81.19999694824219],[1742377620000,19.87266,19.87846,19.87226,19.8773,44.689998626708984],[1742377680000,19.87745,19.88051,19.87722,19.87849,36.38999938964844],[1742377740000,19.87831,19.88165,19.87813,19.88115,47.869998931884766],[1742377800000,19.88116,19.88118,19.87871,19.88024,47.04999923706055],[1742377860000,19.88024,19.88347,19.87766,19.88243,85.0999984741211],[1742377920000,19.88243,19.88329,19.87966,19.88241,82.13999938964844],[1742377980000,19.88241,19.88393,19.87914,19.88168,93.23999786376953],[1742378040000,19.88112,19.88112,19.87523,19.87585,90.27999877929688],[1742378100000,19.8755,19.87755,19.87196,19.87344,137.63999938964844],[1742378160000,19.8729,19.8811,19.87254,19.8809,60.47999954223633],[1742378220000,19.88072,19.88201,19.8729,19.87499,54.70000076293945],[1742378280000,19.87451,19.8763,19.87243,19.87556,85.36000061035156],[1742378340000,19.87535,19.87589,19.87295,19.87564,71.04000091552734],[1742378400000,19.87565,19.87746,19.87449,19.87495,68.08000183105469],[1742378460000,19.87513,19.88464,19.87495,19.88293,64.11000061035156],[1742378520000,19.88275,19.8858,19.87818,19.87819,72.08000183105469],[1742378580000,19.87814,19.87832,19.87286,19.87631,45.31999969482422],[1742378640000,19.87655,19.87889,19.87403,19.87533,54.58000183105469],[1742378700000,19.87531,19.87531,19.8684,19.86954,132.89999389648438],[1742378760000,19.87003,19.87048,19.86781,19.86938,90.66999816894531],[1742378820000,19.8692,19.87231,19.86526,19.86567,173.1699981689453],[1742378880000,19.86583,19.86784,19.86339,19.8638,216.82000732421875],[1742378940000,19.8635,19.87086,19.8635,19.86572,114.97000122070312],[1742379000000,19.86595,19.86645,19.86005,19.86053,156.8800048828125],[1742379060000,19.85998,19.86039,19.85604,19.85701,136.16000366210938],[1742379120000,19.85693,19.86163,19.85607,19.86046,148.74000549316406],[1742379180000,19.86045,19.86438,19.85744,19.86024,40.81999969482422],[1742379240000,19.86012,19.8631,19.85946,19.85946,49.81999969482422],[1742379300000,19.85927,19.86,19.85459,19.85522,54.619998931884766],[1742379360000,19.8552,19.85584,19.85437,19.85489,58.459999084472656],[1742379420000,19.85488,19.85536,19.85441,19.85515,41.439998626708984],[1742379480000,19.85515,19.8572,19.84842,19.8496,102.86000061035156],[1742379540000,19.84807,19.84807,19.84325,19.84325,91.0199966430664],[1742379600000,19.84442,19.84478,19.84222,19.84426,105.08000183105469],[1742379660000,19.84426,19.84874,19.8439,19.84774,109.5199966430664],[1742379720000,19.84738,19.84738,19.84357,19.84442,103.5999984741211],[1742379780000,19.84461,19.84541,19.8389,19.83999,166.11000061035156],[1742379840000,19.83998,19.84004,19.83716,19.83761,105.16999816894531],[1742379900000,19.83724,19.83826,19.83282,19.83616,144.6699981689453],[1742379960000,19.83592,19.84026,19.83558,19.84026,186.47999572753906],[1742380020000,19.84012,19.84084,19.83684,19.83848,108.04000091552734],[1742380080000,19.83857,19.84007,19.83639,19.83668,76.22000122070312],[1742380140000,19.83669,19.83789,19.83463,19.83789,98.41999816894531],[1742380200000,19.83789,19.83985,19.83667,19.83889,88.80000305175781],[1742380260000,19.83834,19.83851,19.83619,19.83779,77.69999694824219],[1742380320000,19.83816,19.8472,19.83462,19.84601,50.88999938964844],[1742380380000,19.84676,19.84676,19.83432,19.83524,53.970001220703125],[1742380440000,19.83506,19.83745,19.83058,19.83212,40.25],[1742380500000,19.83212,19.83277,19.82603,19.82727,68.37999725341797],[1742380560000,19.82708,19.82792,19.82489,19.8249,52.90999984741211],[1742380620000,19.82491,19.82508,19.81948,19.81958,83.37999725341797],[1742380680000,19.8207,19.82077,19.8185,19.81918,103.2300033569336],[1742380740000,19.819,19.8205,19.81741,19.81758,71.04000091552734],[1742380800000,19.81758,19.81769,19.81505,19.81576,50.689998626708984],[1742380860000,19.81574,19.82127,19.81507,19.82127,57.720001220703125],[1742380920000,19.82127,19.82219,19.8187,19.82061,40.33000183105469],[1742380980000,19.82061,19.82151,19.81481,19.81531,52.16999816894531],[1742381040000,19.8153,19.81569,19.8132,19.81554,120.62000274658203],[1742381100000,19.81558,19.81577,19.80993,19.81041,176.1300048828125],[1742381160000,19.81038,19.81312,19.81036,19.81149,116.27999877929688],[1742381220000,19.81091,19.81362,19.81017,19.81272,93.36000061035156],[1742381280000,19.8129,19.81783,19.81082,19.81584,48.099998474121094],[1742381340000,19.81584,19.82103,19.81583,19.8201,91.8499984741211],[1742381400000,19.82011,19.82074,19.81649,19.81649,85.47000122070312],[1742381460000,19.81685,19.82383,19.81634,19.82215,89.16999816894531],[1742381520000,19.8221,19.82316,19.8174,19.81832,146.88999938964844],[1742381580000,19.81833,19.82065,19.81745,19.81893,71.04000091552734],[1742381640000,19.81912,19.82008,19.81809,19.81819,68.08000183105469],[1742381700000,19.81829,19.82059,19.81724,19.82004,53.279998779296875],[1742381760000,19.81973,19.82087,19.81859,19.81994,56.2400016784668],[1742381820000,19.82031,19.82058,19.81919,19.81919,26.639999389648438],[1742381880000,19.8197,19.82077,19.81883,19.81945,144.3000030517578],[1742381940000,19.81944,19.81972,19.8166,19.81693,112.11000061035156],[1742382000000,19.81734,19.8189,19.81677,19.81709,88.19000244140625],[1742382060000,19.81709,19.81969,19.81709,19.81773,59.939998626708984],[1742382120000,19.81774,19.81774,19.81312,19.8135,57.349998474121094],[1742382180000,19.81352,19.8157,19.80831,19.80832,93.23999786376953],[1742382240000,19.80888,19.80955,19.80761,19.80799,93.61000061035156],[1742382300000,19.80819,19.80898,19.80534,19.80567,63.27000045776367],[1742382360000,19.80595,19.80618,19.80136,19.80515,63.63999938964844],[1742382420000,19.80494,19.80553,19.80253,19.80478,57.720001220703125],[1742382480000,19.80508,19.8061,19.80423,19.80423,32.560001373291016],[1742382540000,19.80459,19.80558,19.79926,19.80016,60.68000030517578],[1742382600000,19.8001,19.8004,19.79563,19.79663,119.13999938964844],[1742382660000,19.79717,19.79717,19.79198,19.79477,108.04000091552734],[1742382720000,19.79428,19.79465,19.78757,19.78852,102.12000274658203],[1742382780000,19.78782,19.79346,19.78782,19.79313,158.27000427246094],[1742382840000,19.79325,19.79536,19.79161,19.79304,50.560001373291016],[1742382900000,19.79282,19.7939,19.79263,19.79276,36.689998626708984],[1742382960000,19.79276,19.7977,19.7903,19.79086,43.459999084472656],[1742383020000,19.79067,19.79283,19.79015,19.79101,61.90999984741211],[1742383080000,19.79101,19.79465,19.78984,19.79354,51.619998931884766],[1742383140000,19.79299,19.79638,19.79225,19.79356,36.91999816894531],[1742383200000,19.79338,19.79471,19.79173,19.7923,60.58000183105469],[1742383260000,19.79248,19.79415,19.79245,19.79378,55.540000915527344],[1742383320000,19.79392,19.79495,19.79356,19.79421,48.619998931884766],[1742383380000,19.79603,19.79886,19.79572,19.79772,108.95999908447266],[1742383440000,19.79773,19.79794,19.79358,19.79589,41.06999969482422],[1742383500000,19.79571,19.7978,19.79571,19.796,39.220001220703125],[1742383560000,19.79581,19.79617,19.79334,19.795,42.18000030517578],[1742383620000,19.79502,19.79683,19.79483,19.7954,47.36000061035156],[1742383680000,19.7952,19.79582,19.79322,19.79322,55.40999984741211],[1742383740000,19.79342,19.79451,19.79225,19.79262,46.869998931884766],[1742383800000,19.79251,19.79321,19.7893,19.79054,68.20999908447266],[1742383860000,19.79054,19.79175,19.79018,19.7908,51.79999923706055],[1742383920000,19.79079,19.7941,19.7897,19.79307,50.31999969482422],[1742383980000,19.7928,19.7941,19.79203,19.79327,46.619998931884766],[1742384040000,19.79349,19.79785,19.79331,19.79688,61.41999816894531],[1742384100000,19.79688,19.79688,19.79029,19.79485,145.77999877929688],[1742384160000,19.79455,19.79505,19.79038,19.79084,176.1199951171875],[1742384220000,19.79032,19.79144,19.78825,19.7895,137.27000427246094],[1742384280000,19.78986,19.79948,19.78986,19.79838,144.82000732421875],[1742384340000,19.79845,19.79845,19.79147,19.79147,86.58000183105469],[1742384400000,19.79156,19.79317,19.78879,19.78879,44.400001525878906],[1742384460000,19.78854,19.78994,19.78318,19.78318,83.25],[1742384520000,19.78326,19.78326,19.77772,19.77818,107.30000305175781],[1742384580000,19.77854,19.78124,19.77708,19.78104,75.4800033569336],[1742384640000,19.78103,19.7865,19.77978,19.78458,116.55000305175781],[1742384700000,19.78458,19.79121,19.78378,19.78659,117.66000366210938],[1742384760000,19.78656,19.78867,19.78523,19.78611,72.5199966430664],[1742384820000,19.78622,19.78844,19.7853,19.7858,33.66999816894531],[1742384880000,19.78569,19.78614,19.78486,19.78506,23.309999465942383],[1742384940000,19.78542,19.78641,19.78519,19.78578,51.93000030517578],[1742385000000,19.7856,19.78613,19.7833,19.78331,44.029998779296875],[1742385060000,19.78332,19.78465,19.78159,19.7843,56.61000061035156],[1742385120000,19.78411,19.78802,19.78357,19.78712,49.310001373291016],[1742385180000,19.7873,19.7874,19.78592,19.78686,33.970001220703125],[1742385240000,19.78758,19.78758,19.78478,19.78652,72.95999908447266],[1742385300000,19.78652,19.7907,19.78652,19.78993,62.08000183105469],[1742385360000,19.7902,19.79071,19.78168,19.78545,132.00999450683594],[1742385420000,19.78544,19.79102,19.78509,19.78635,124.94999694824219],[1742385480000,19.78637,19.79237,19.78551,19.7864,137.1999969482422],[1742385540000,19.78646,19.78914,19.78484,19.78797,96.94000244140625],[1742385600000,19.78852,19.78887,19.78503,19.78704,108.69000244140625],[1742385660000,19.787,19.79113,19.78634,19.78866,121.7300033569336],[1742385720000,19.78868,19.79013,19.78429,19.78778,148.3699951171875],[1742385780000,19.7874,19.78761,19.78541,19.78684,50.31999969482422],[1742385840000,19.78738,19.79171,19.7861,19.79171,72.1500015258789],[1742385900000,19.79143,19.79407,19.79007,19.7939,58.83000183105469],[1742385960000,19.79326,19.79615,19.79289,19.7947,112.11000061035156],[1742386020000,19.7947,19.7947,19.78906,19.79049,104.33999633789062],[1742386080000,19.79031,19.7935,19.7903,19.7935,119.87999725341797],[1742386140000,19.79385,19.79405,19.78837,19.78975,97.68000030517578],[1742386200000,19.79,19.79,19.78374,19.78374,70.30000305175781],[1742386260000,19.78373,19.78644,19.78256,19.78396,108.04000091552734],[1742386320000,19.78414,19.78467,19.78088,19.78415,138.75],[1742386380000,19.78396,19.78427,19.78,19.78032,76.22000122070312],[1742386440000,19.78051,19.7825,19.77996,19.78013,65.44000244140625],[1742386500000,19.78071,19.78204,19.77907,19.7793,118.4000015258789],[1742386560000,19.77968,19.77968,19.77751,19.77828,79.91999816894531],[1742386620000,19.77828,19.78009,19.77756,19.77874,117.11000061035156],[1742386680000,19.77874,19.77919,19.77697,19.77764,99.9000015258789],[1742386740000,19.77767,19.78158,19.77741,19.78092,132.08999633789062],[1742386800000,19.78129,19.78447,19.7797,19.78292,148.74000549316406],[1742386860000,19.78275,19.78346,19.77806,19.77842,146.52000427246094],[1742386920000,19.77837,19.78116,19.77766,19.77969,96.94000244140625],[1742386980000,19.78037,19.78043,19.77803,19.77862,88.43000030517578],[1742387040000,19.77803,19.77898,19.77528,19.77528,118.4000015258789],[1742387100000,19.77565,19.7758,19.77247,19.77363,92.12999725341797],[1742387160000,19.77362,19.78326,19.77145,19.77226,123.58000183105469],[1742387220000,19.77426,19.77555,19.77223,19.77432,88.05999755859375],[1742387280000,19.77396,19.77428,19.77081,19.77145,109.5199966430664],[1742387340000,19.77146,19.77285,19.77098,19.77192,45.5099983215332],[1742387400000,19.7719,19.77288,19.76989,19.77121,93.9800033569336],[1742387460000,19.77104,19.77212,19.76999,19.7713,71.04000091552734],[1742387520000,19.77113,19.77777,19.77016,19.77574,114.33000183105469],[1742387580000,19.77575,19.78021,19.7736,19.77508,102.62999725341797],[1742387640000,19.77526,19.77718,19.7733,19.77608,77.33000183105469],[1742387700000,19.7759,19.78099,19.77554,19.77797,68.08000183105469],[1742387760000,19.77799,19.77927,19.7768,19.77855,45.5099983215332],[1742387820000,19.77837,19.78317,19.77837,19.78075,53.279998779296875],[1742387880000,19.78056,19.78165,19.77876,19.77981,56.97999954223633],[1742387940000,19.77977,19.78212,19.77916,19.78212,50.31999969482422],[1742388000000,19.78247,19.78826,19.78247,19.78825,51.79999923706055],[1742388060000,19.78826,19.78879,19.78306,19.78655,66.5999984741211],[1742388120000,19.78638,19.78855,19.78595,19.78606,74.73999786376953],[1742388180000,19.78624,19.78661,19.7827,19.78339,57.720001220703125],[1742388240000,19.7834,19.78344,19.78148,19.7828,50.31999969482422],[1742388300000,19.78315,19.78417,19.78085,19.78398,71.04000091552734],[1742388360000,19.78399,19.78453,19.7788,19.77881,67.33999633789062],[1742388420000,19.77895,19.78132,19.77828,19.78094,64.37999725341797],[1742388480000,19.78094,19.78166,19.78002,19.78095,59.20000076293945],[1742388540000,19.78078,19.78371,19.77714,19.77723,87.31999969482422],[1742388600000,19.77743,19.77921,19.77228,19.77357,102.48999786376953],[1742388660000,19.77358,19.77721,19.77303,19.77461,135.72000122070312],[1742388720000,19.77464,19.7756,19.7726,19.77314,130.97999572753906],[1742388780000,19.77314,19.77447,19.77202,19.7734,67.33999633789062],[1742388840000,19.77345,19.77409,19.77248,19.77408,44.77000045776367],[1742388900000,19.77391,19.77391,19.76803,19.76997,152.44000244140625],[1742388960000,19.76997,19.77106,19.76326,19.7635,128.02000427246094],[1742389020000,19.76347,19.76375,19.75997,19.76057,148.75999450683594],[1742389080000,19.76062,19.76188,19.75903,19.76065,163.91000366210938],[1742389140000,19.76168,19.76249,19.75969,19.76171,161.32000732421875],[1742389200000,19.76211,19.76211,19.75762,19.75914,69.19000244140625],[1742389260000,19.75914,19.76259,19.75873,19.76125,80.19999694824219],[1742389320000,19.76087,19.76214,19.75995,19.76089,55.869998931884766],[1742389380000,19.76088,19.76298,19.75812,19.75812,52.90999984741211],[1742389440000,19.75926,19.76071,19.75828,19.76033,48.380001068115234],[1742389500000,19.75996,19.76326,19.75892,19.76291,72.5199966430664],[1742389560000,19.76253,19.76288,19.75887,19.75904,91.76000213623047],[1742389620000,19.75922,19.75958,19.74958,19.75091,135.7899932861328],[1742389680000,19.75092,19.75111,19.74136,19.74232,142.61000061035156],[1742389740000,19.74232,19.74432,19.73845,19.74407,141.7100067138672],[1742389800000,19.74408,19.75017,19.74407,19.74938,150.9600067138672],[1742389860000,19.74938,19.75234,19.7491,19.74971,103.5999984741211],[1742389920000,19.74972,19.75033,19.7456,19.74566,118.4000015258789],[1742389980000,19.74567,19.74825,19.74536,19.74645,101.37999725341797],[1742390040000,19.74646,19.74922,19.74646,19.74922,76.95999908447266],[1742390100000,19.74921,19.76064,19.74683,19.76064,133.57000732421875],[1742390160000,19.76042,19.7634,19.7585,19.763,127.27999877929688],[1742390220000,19.763,19.76505,19.76109,19.76371,133.94000244140625],[1742390280000,19.7637,19.76504,19.75975,19.76066,93.9800033569336],[1742390340000,19.76066,19.76067,19.75751,19.7588,112.4800033569336],[1742390400000,19.75897,19.76011,19.75412,19.75506,119.13999938964844],[1742390460000,19.75541,19.75733,19.75134,19.75229,126.54000091552734],[1742390520000,19.75282,19.76021,19.75279,19.75955,122.83999633789062],[1742390580000,19.75955,19.76296,19.75955,19.76293,107.30000305175781],[1742390640000,19.76272,19.76272,19.75503,19.75503,71.8499984741211],[1742390700000,19.75486,19.75878,19.75483,19.75836,52.540000915527344],[1742390760000,19.75819,19.76299,19.75781,19.76091,76.95999908447266],[1742390820000,19.76056,19.76165,19.76034,19.76105,37],[1742390880000,19.76087,19.76349,19.76017,19.76173,58.459999084472656],[1742390940000,19.76173,19.76173,19.75811,19.7587,62.15999984741211],[1742391000000,19.75869,19.76253,19.75869,19.76167,72.5199966430664],[1742391060000,19.76166,19.76721,19.76087,19.76491,82.87999725341797],[1742391120000,19.76558,19.77051,19.76558,19.76818,72.5199966430664],[1742391180000,19.76842,19.77635,19.76824,19.77635,103.5999984741211],[1742391240000,19.77675,19.77951,19.77523,19.77811,142.82000732421875],[1742391300000,19.77797,19.77868,19.77574,19.77639,101.37999725341797],[1742391360000,19.77596,19.77701,19.77285,19.77565,82.13999938964844],[1742391420000,19.77563,19.77607,19.77351,19.77354,71.04000091552734],[1742391480000,19.77336,19.77353,19.7699,19.77047,76.22000122070312],[1742391540000,19.77066,19.78249,19.7703,19.78241,91.76000213623047],[1742391600000,19.78265,19.78593,19.78059,19.78354,156.13999938964844],[1742391660000,19.78327,19.78741,19.78298,19.78384,77.69999694824219],[1742391720000,19.78327,19.78327,19.77396,19.77709,81.02999877929688],[1742391780000,19.77744,19.77904,19.77507,19.77886,65.86000061035156],[1742391840000,19.77891,19.78432,19.77815,19.78378,122.0999984741211],[1742391900000,19.78351,19.78607,19.782,19.78324,138.3800048828125],[1742391960000,19.78269,19.78701,19.78256,19.78457,149.47999572753906],[1742392020000,19.78457,19.78706,19.78412,19.78585,148.74000549316406],[1742392080000,19.78642,19.79153,19.78439,19.78871,164.27999877929688],[1742392140000,19.78925,19.78939,19.78408,19.7855,109.88999938964844],[1742392200000,19.78479,19.78584,19.78079,19.78173,75.44000244140625],[1742392260000,19.78263,19.78514,19.78099,19.78176,59.06999969482422],[1742392320000,19.78201,19.78733,19.78103,19.7873,104.33999633789062],[1742392380000,19.78695,19.78695,19.78232,19.7831,143.55999755859375],[1742392440000,19.78311,19.79297,19.78229,19.78957,146.52000427246094],[1742392500000,19.78957,19.79382,19.78777,19.7916,127.27999877929688],[1742392560000,19.7916,19.79334,19.78971,19.7901,142.0800018310547],[1742392620000,19.79009,19.79045,19.78206,19.7823,78.69999694824219],[1742392680000,19.78248,19.78317,19.77656,19.77777,69.69000244140625],[1742392740000,19.77739,19.77924,19.77445,19.77537,102.12000274658203],[1742392800000,19.77519,19.7776,19.77238,19.77498,100.20999908447266],[1742392860000,19.77508,19.77782,19.7749,19.77553,74.69000244140625],[1742392920000,19.77573,19.77883,19.77573,19.77874,54.7599983215332],[1742392980000,19.77857,19.77915,19.77792,19.77908,28.860000610351562],[1742393040000,19.77855,19.78113,19.7771,19.78013,55.5],[1742393100000,19.78037,19.782,19.77947,19.7816,46.619998931884766],[1742393160000,19.78159,19.78923,19.78139,19.78578,109.5199966430664],[1742393220000,19.78596,19.78647,19.78432,19.78593,54.02000045776367],[1742393280000,19.78611,19.79125,19.78566,19.78662,108.77999877929688],[1742393340000,19.78694,19.79123,19.78694,19.79066,110.26000213623047],[1742393400000,19.79086,19.79259,19.78864,19.78884,117.66000366210938],[1742393460000,19.78926,19.79099,19.78721,19.78777,60.68000030517578],[1742393520000,19.78801,19.79412,19.7871,19.79136,101.51000213623047],[1742393580000,19.79096,19.79452,19.79044,19.79125,89.94999694824219],[1742393640000,19.79132,19.79433,19.79125,19.7942,57.880001068115234],[1742393700000,19.79406,19.79552,19.79174,19.79495,34.70000076293945],[1742393760000,19.79495,19.79575,19.78807,19.78927,69.56999969482422],[1742393820000,19.78903,19.79104,19.78865,19.78942,70.30000305175781],[1742393880000,19.78953,19.78953,19.78396,19.78432,138.8800048828125],[1742393940000,19.78474,19.78605,19.78126,19.78192,169.5399932861328],[1742394000000,19.78193,19.78193,19.77534,19.7757,190.30999755859375],[1742394060000,19.77541,19.77605,19.7731,19.77363,91.76000213623047],[1742394120000,19.77363,19.77828,19.77315,19.7782,83.62000274658203],[1742394180000,19.77776,19.77873,19.77643,19.77656,74],[1742394240000,19.77681,19.77815,19.77502,19.77502,79.18000030517578],[1742394300000,19.77503,19.77849,19.77376,19.7783,68.08000183105469],[1742394360000,19.77848,19.78121,19.77755,19.78028,109.9000015258789],[1742394420000,19.78053,19.78175,19.77991,19.7804,100.63999938964844],[1742394480000,19.7804,19.78109,19.77594,19.77824,119.70999908447266],[1742394540000,19.77843,19.77843,19.77436,19.7748,32.150001525878906],[1742394600000,19.7748,19.77701,19.76812,19.76971,99.86000061035156],[1742394660000,19.76924,19.76995,19.76628,19.76771,52.34000015258789],[1742394720000,19.76777,19.76918,19.76346,19.76346,87.87999725341797],[1742394780000,19.76263,19.76325,19.76038,19.7607,89.54000091552734],[1742394840000,19.76127,19.76176,19.75974,19.7604,84.7300033569336],[1742394900000,19.76043,19.76218,19.75765,19.75766,76.22000122070312],[1742394960000,19.75759,19.75985,19.75414,19.75482,58.83000183105469],[1742395020000,19.75517,19.75517,19.7519,19.75306,102.12000274658203],[1742395080000,19.75378,19.75378,19.75134,19.75249,117.66000366210938],[1742395140000,19.75244,19.75265,19.74972,19.75114,98.66000366210938],[1742395200000,19.75109,19.75374,19.75091,19.75346,66.97000122070312],[1742395260000,19.75347,19.75494,19.75265,19.75494,49.58000183105469],[1742395320000,19.75469,19.75517,19.75141,19.75263,50.31999969482422],[1742395380000,19.7528,19.75729,19.75225,19.75729,51.119998931884766],[1742395440000,19.75747,19.76314,19.75686,19.76277,64.37999725341797],[1742395500000,19.76292,19.76434,19.76163,19.76217,62.540000915527344],[1742395560000,19.76234,19.76405,19.75903,19.76116,55.5],[1742395620000,19.76116,19.76117,19.75637,19.75637,51.79999923706055],[1742395680000,19.75644,19.75806,19.75549,19.75549,79.30999755859375],[1742395740000,19.75556,19.75861,19.7551,19.75804,81.02999877929688],[1742395800000,19.75796,19.76173,19.75749,19.76023,65.37000274658203],[1742395860000,19.76024,19.76083,19.75859,19.75861,106.55999755859375],[1742395920000,19.75853,19.75898,19.74499,19.74527,98.5999984741211],[1742395980000,19.74546,19.75166,19.74401,19.75007,113.22000122070312],[1742396040000,19.74988,19.75024,19.74649,19.74772,74],[1742396100000,19.74781,19.75247,19.74699,19.74699,58.02000045776367],[1742396160000,19.74739,19.74739,19.7422,19.74458,55.61000061035156],[1742396220000,19.74495,19.75281,19.74459,19.75225,119.83999633789062],[1742396280000,19.75222,19.75341,19.74928,19.75082,107.93000030517578],[1742396340000,19.75067,19.75238,19.74836,19.75148,153.3000030517578],[1742396400000,19.75121,19.75388,19.75007,19.75237,161.32000732421875],[1742396460000,19.75238,19.75238,19.74744,19.74817,172.4199981689453],[1742396520000,19.74818,19.74962,19.74634,19.74862,200.22000122070312],[1742396580000,19.74862,19.7492,19.74476,19.74754,130.3699951171875],[1742396640000,19.74754,19.7482,19.74648,19.74795,156.13999938964844],[1742396700000,19.74814,19.74859,19.74415,19.74592,113.95999908447266],[1742396760000,19.74592,19.74592,19.73951,19.73973,82.13999938964844],[1742396820000,19.73991,19.74134,19.73588,19.73611,89.54000091552734],[1742396880000,19.73651,19.73691,19.7341,19.73672,77.69999694824219],[1742396940000,19.73727,19.73836,19.73496,19.73514,54.02000045776367],[1742397000000,19.73496,19.73671,19.7343,19.73479,52.540000915527344],[1742397060000,19.73461,19.73958,19.7338,19.73951,64.80999755859375],[1742397120000,19.73952,19.74614,19.73844,19.74264,118.4000015258789],[1742397180000,19.74266,19.75161,19.74264,19.75011,126.54000091552734],[1742397240000,19.74967,19.75246,19.74966,19.75198,68.08000183105469],[1742397300000,19.75181,19.75203,19.7497,19.75203,60.68000030517578],[1742397360000,19.75203,19.75425,19.75175,19.75424,34.040000915527344],[1742397420000,19.75442,19.75973,19.75367,19.75954,150.22000122070312],[1742397480000,19.75981,19.76062,19.75722,19.75851,182.77999877929688],[1742397540000,19.7585,19.76311,19.75823,19.76141,144.3000030517578],[1742397600000,19.76142,19.7626,19.7566,19.75671,112.4800033569336],[1742397660000,19.75673,19.75966,19.75666,19.75947,106.55999755859375],[1742397720000,19.75945,19.76019,19.75919,19.75973,73.26000213623047],[1742397780000,19.75973,19.75993,19.75913,19.75927,101.37999725341797],[1742397840000,19.75924,19.76175,19.75908,19.76157,78.44000244140625],[1742397900000,19.76156,19.76263,19.76033,19.76105,63.63999938964844],[1742397960000,19.76105,19.76191,19.75934,19.76036,106.55999755859375],[1742398020000,19.76038,19.76126,19.75927,19.75977,100.63999938964844],[1742398080000,19.76013,19.76014,19.75778,19.75949,45.880001068115234],[1742398140000,19.75913,19.75983,19.75868,19.75955,37],[1742398200000,19.75917,19.75979,19.75732,19.75787,59.20000076293945],[1742398260000,19.75786,19.7634,19.75759,19.7621,40.70000076293945],[1742398320000,19.76215,19.76704,19.76106,19.76662,107.30000305175781],[1742398380000,19.76661,19.7694,19.76494,19.7671,146.52000427246094],[1742398440000,19.76711,19.76711,19.75929,19.76034,84.36000061035156],[1742398500000,19.7601,19.76011,19.75814,19.75993,63.63999938964844],[1742398560000,19.75957,19.76065,19.75872,19.7589,35.52000045776367],[1742398620000,19.75925,19.75925,19.75616,19.75655,50.31999969482422],[1742398680000,19.75725,19.75941,19.75541,19.75711,62.900001525878906],[1742398740000,19.7573,19.76109,19.75656,19.75904,88.80000305175781],[1742398800000,19.75876,19.75877,19.75616,19.75633,58.459999084472656],[1742398860000,19.75634,19.75818,19.75503,19.75654,72.5199966430664],[1742398920000,19.75631,19.75685,19.75561,19.75675,54.02000045776367],[1742398980000,19.75712,19.75916,19.75485,19.75557,73.26000213623047],[1742399040000,19.75597,19.75757,19.75401,19.75603,111],[1742399100000,19.75602,19.75947,19.75524,19.75892,132.8300018310547],[1742399160000,19.75927,19.75928,19.75505,19.75707,99.9000015258789],[1742399220000,19.75707,19.75959,19.75419,19.75656,86.94999694824219],[1742399280000,19.7568,19.76172,19.75663,19.76132,76.95999908447266],[1742399340000,19.76133,19.76158,19.75848,19.75905,128.75999450683594],[1742399400000,19.75941,19.75964,19.75497,19.75591,146.52000427246094],[1742399460000,19.75609,19.75884,19.75492,19.75864,131.72000122070312],[1742399520000,19.75884,19.75963,19.75394,19.75412,103.5999984741211],[1742399580000,19.7543,19.75566,19.74942,19.75027,55.5],[1742399640000,19.7501,19.75134,19.74982,19.75042,53.279998779296875],[1742399700000,19.75011,19.75075,19.74755,19.74793,59.20000076293945],[1742399760000,19.74811,19.74812,19.74444,19.74542,97.68000030517578],[1742399820000,19.74562,19.75035,19.74192,19.74707,121.33999633789062],[1742399880000,19.74708,19.7476,19.74303,19.7446,126.54000091552734],[1742399940000,19.74482,19.74845,19.74482,19.74712,165.75999450683594],[1742400000000,19.74659,19.7543,19.74659,19.75306,142.97999572753906],[1742400060000,19.75307,19.75421,19.75015,19.75066,176.1199951171875],[1742400120000,19.75083,19.75384,19.74998,19.75319,111],[1742400180000,19.75255,19.75524,19.75215,19.7532,88.05999755859375],[1742400240000,19.75319,19.75324,19.75125,19.75194,74.73999786376953],[1742400300000,19.75164,19.75625,19.75137,19.75292,160.5800018310547],[1742400360000,19.75256,19.75825,19.75256,19.75648,184.25999450683594],[1742400420000,19.75672,19.75904,19.75598,19.75813,185],[1742400480000,19.75796,19.75862,19.75644,19.75794,96.77999877929688],[1742400540000,19.75814,19.76262,19.75767,19.76081,55.380001068115234],[1742400600000,19.76063,19.76508,19.76063,19.76394,64.81999969482422],[1742400660000,19.76376,19.76762,19.76245,19.76267,103.33999633789062],[1742400720000,19.76266,19.76709,19.75882,19.76673,71.5199966430664],[1742400780000,19.76601,19.76753,19.76561,19.76615,84.4000015258789],[1742400840000,19.76616,19.76909,19.76461,19.76548,56.560001373291016],[1742400900000,19.76603,19.76855,19.76547,19.76837,68.69999694824219],[1742400960000,19.76837,19.76837,19.76268,19.76367,54.900001525878906],[1742401020000,19.76324,19.76408,19.76189,19.76241,53.279998779296875],[1742401080000,19.76222,19.76309,19.7613,19.76218,33.43000030517578],[1742401140000,19.76174,19.76264,19.7616,19.76161,22.200000762939453],[1742401200000,19.7618,19.76308,19.76127,19.7619,45.880001068115234],[1742401260000,19.76171,19.76234,19.7606,19.76095,30.34000015258789],[1742401320000,19.76059,19.76151,19.7597,19.76002,42.18000030517578],[1742401380000,19.75983,19.76011,19.75922,19.75975,39.959999084472656],[1742401440000,19.76031,19.76269,19.75986,19.76147,48.099998474121094],[1742401500000,19.7611,19.76179,19.75935,19.7609,54.7599983215332],[1742401560000,19.76072,19.76244,19.76072,19.76196,31.81999969482422],[1742401620000,19.76195,19.76301,19.76123,19.76211,49.58000183105469],[1742401680000,19.76303,19.76367,19.76164,19.76177,49.58000183105469],[1742401740000,19.76177,19.76397,19.76177,19.76318,51.79999923706055],[1742401800000,19.76325,19.76798,19.76325,19.76501,68.81999969482422],[1742401860000,19.76484,19.76516,19.76343,19.76411,48.84000015258789],[1742401920000,19.76419,19.76419,19.7605,19.76085,63.63999938964844],[1742401980000,19.76118,19.76202,19.76026,19.7605,52.540000915527344],[1742402040000,19.76049,19.76068,19.75721,19.75795,47.36000061035156],[1742402100000,19.75749,19.75804,19.75363,19.75598,83.01000213623047],[1742402160000,19.75654,19.75727,19.75495,19.75582,75.8499984741211],[1742402220000,19.75624,19.75733,19.7554,19.75611,42.91999816894531],[1742402280000,19.75594,19.75824,19.75594,19.75824,39.220001220703125],[1742402340000,19.75786,19.75973,19.75769,19.75934,43.65999984741211],[1742402400000,19.75934,19.76032,19.75847,19.75974,81.4000015258789],[1742402460000,19.75975,19.75993,19.75722,19.75749,86.58000183105469],[1742402520000,19.75765,19.75862,19.75255,19.75255,144.3000030517578],[1742402580000,19.7524,19.75423,19.75011,19.7542,136.89999389648438],[1742402640000,19.75402,19.75657,19.75402,19.7561,75.4800033569336],[1742402700000,19.75605,19.7594,19.75604,19.7594,51.79999923706055],[1742402760000,19.75914,19.75962,19.75782,19.7593,42.18000030517578],[1742402820000,19.7593,19.7593,19.75709,19.75793,54.02000045776367],[1742402880000,19.75794,19.75873,19.75561,19.7568,112.4800033569336],[1742402940000,19.75698,19.75807,19.75608,19.7578,31.81999969482422],[1742403000000,19.7578,19.75792,19.75489,19.75489,22.940000534057617],[1742403060000,19.75631,19.75631,19.75357,19.75487,35.52000045776367],[1742403120000,19.75578,19.75589,19.75356,19.75571,61.41999816894531],[1742403180000,19.75571,19.756,19.75183,19.7551,51.060001373291016],[1742403240000,19.7551,19.7554,19.75347,19.75384,48.84000015258789],[1742403300000,19.75493,19.75601,19.75384,19.75402,24.420000076293945],[1742403360000,19.7533,19.7553,19.7533,19.75522,17.760000228881836],[1742403420000,19.75522,19.75732,19.75472,19.75732,38.47999954223633],[1742403480000,19.7575,19.75995,19.7575,19.75978,65.86000061035156],[1742403540000,19.75976,19.75997,19.7571,19.75925,74.73999786376953],[1742403600000,19.7593,19.75991,19.7549,19.75628,64.37999725341797],[1742403660000,19.75629,19.75714,19.75382,19.75542,139.86000061035156],[1742403720000,19.7556,19.75657,19.75437,19.75491,71.04000091552734],[1742403780000,19.75492,19.7551,19.75089,19.75157,65.12000274658203],[1742403840000,19.75157,19.75363,19.75157,19.75331,95.45999908447266],[1742403900000,19.75296,19.75296,19.74973,19.74991,59.20000076293945],[1742403960000,19.74992,19.75184,19.74916,19.74999,47.36000061035156],[1742404020000,19.75022,19.75023,19.74809,19.74906,22.940000534057617],[1742404080000,19.74893,19.74996,19.74581,19.74621,71.77999877929688],[1742404140000,19.74613,19.74641,19.7413,19.74146,150.9600067138672],[1742404200000,19.74176,19.74592,19.74172,19.74238,187.9600067138672],[1742404260000,19.74177,19.74312,19.74119,19.74225,172.4199981689453],[1742404320000,19.74226,19.74347,19.74091,19.743,133.94000244140625],[1742404380000,19.74282,19.75296,19.74092,19.75296,120.62000274658203],[1742404440000,19.7535,19.7535,19.74944,19.74985,117.66999816894531],[1742404500000,19.74988,19.7577,19.74852,19.75581,100.63999938964844],[1742404560000,19.75535,19.75633,19.75287,19.75419,123.94999694824219],[1742404620000,19.75382,19.75546,19.75057,19.75151,93.9800033569336],[1742404680000,19.75152,19.75328,19.75077,19.75198,78.06999969482422],[1742404740000,19.75216,19.75377,19.75046,19.75046,58.459999084472656],[1742404800000,19.75028,19.75107,19.7498,19.7506,54.02000045776367],[1742404860000,19.75116,19.75132,19.74523,19.74527,83.62999725341797],[1742404920000,19.74532,19.74532,19.74113,19.74168,88.08999633789062],[1742404980000,19.74168,19.74289,19.74079,19.74179,56.75],[1742405040000,19.74177,19.7445,19.74064,19.74221,75.8499984741211],[1742405100000,19.74203,19.74203,19.73715,19.73789,86.58000183105469],[1742405160000,19.73822,19.74065,19.7365,19.73773,124.31999969482422],[1742405220000,19.73823,19.73942,19.73706,19.73818,109.5199966430664],[1742405280000,19.73763,19.74007,19.73763,19.73833,102.48999786376953],[1742405340000,19.73884,19.74387,19.73786,19.74002,149.61000061035156],[1742405400000,19.73923,19.74081,19.73621,19.73878,126.54000091552734],[1742405460000,19.73871,19.74438,19.73852,19.74053,160.22000122070312],[1742405520000,19.74072,19.74303,19.74071,19.7423,102.12000274658203],[1742405580000,19.74239,19.74239,19.73768,19.73906,74],[1742405640000,19.73923,19.73959,19.7367,19.73922,88.05999755859375],[1742405700000,19.73923,19.73983,19.73686,19.73686,69.55999755859375],[1742405760000,19.73704,19.7373,19.73309,19.73371,67.33999633789062],[1742405820000,19.7339,19.73678,19.73318,19.73598,69.55999755859375],[1742405880000,19.73563,19.73798,19.73503,19.73546,72.5199966430664],[1742405940000,19.73546,19.74039,19.73546,19.73958,107.30000305175781],[1742406000000,19.73939,19.73981,19.73692,19.73711,136.89999389648438],[1742406060000,19.7371,19.74111,19.7371,19.74067,133.94000244140625],[1742406120000,19.74066,19.74294,19.73956,19.7407,117.66000366210938],[1742406180000,19.74072,19.74212,19.74032,19.74111,77.69999694824219],[1742406240000,19.74147,19.74443,19.73902,19.74443,105.08000183105469],[1742406300000,19.74442,19.74713,19.74283,19.74676,88.80000305175781],[1742406360000,19.74675,19.75004,19.74658,19.74961,122.83999633789062],[1742406420000,19.74961,19.74961,19.74633,19.74643,90.27999877929688],[1742406480000,19.74664,19.74695,19.74294,19.74339,130.24000549316406],[1742406540000,19.74339,19.74365,19.74098,19.742,99.9000015258789],[1742406600000,19.74218,19.7446,19.74027,19.74136,97.68000030517578],[1742406660000,19.74119,19.74241,19.7392,19.74133,107.30000305175781],[1742406720000,19.74108,19.74379,19.73995,19.74045,122.5],[1742406780000,19.74045,19.74188,19.73959,19.74098,110.5],[1742406840000,19.74099,19.74422,19.73966,19.74422,139.86000061035156],[1742406900000,19.74444,19.75115,19.74237,19.75115,157.6199951171875],[1742406960000,19.75151,19.75432,19.7497,19.75431,42.91999816894531],[1742407020000,19.75409,19.75519,19.75283,19.75433,27.75],[1742407080000,19.75433,19.7561,19.74996,19.75157,125.43000030517578],[1742407140000,19.75165,19.75209,19.72923,19.72923,193.8800048828125],[1742407200000,19.72886,19.75601,19.71907,19.734,171.61000061035156],[1742407260000,19.73787,19.75166,19.73569,19.74154,205.85000610351562],[1742407320000,19.74173,19.74723,19.73731,19.74,175.3800048828125],[1742407380000,19.74052,19.74563,19.7378,19.74331,146.52000427246094],[1742407440000,19.74313,19.74884,19.74113,19.74554,143.0800018310547],[1742407500000,19.74554,19.74958,19.74138,19.74925,180.55999755859375],[1742407560000,19.74955,19.76023,19.74437,19.75923,187.22000122070312],[1742407620000,19.75927,19.75999,19.75322,19.75632,137.63999938964844],[1742407680000,19.75643,19.75703,19.75,19.75365,119.13999938964844],[1742407740000,19.75329,19.76137,19.75329,19.75988,164.27999877929688],[1742407800000,19.76002,19.76039,19.75246,19.75648,234.27999877929688],[1742407860000,19.75627,19.7601,19.75362,19.75492,220.52000427246094],[1742407920000,19.75625,19.75645,19.75236,19.75436,221.27999877929688],[1742407980000,19.75486,19.75593,19.75209,19.75341,209.4199981689453],[1742408040000,19.75341,19.75417,19.74813,19.74818,195.36000061035156],[1742408100000,19.74818,19.7494,19.74595,19.74716,159.10000610351562],[1742408160000,19.74699,19.75191,19.74615,19.75026,194.6199951171875],[1742408220000,19.75025,19.75083,19.74692,19.74962,168.36000061035156],[1742408280000,19.74945,19.75263,19.74771,19.75117,148.74000549316406],[1742408340000,19.7518,19.75252,19.74912,19.75029,156.8800048828125],[1742408400000,19.74955,19.75276,19.74828,19.74925,135.4199981689453],[1742408460000,19.74907,19.74983,19.74473,19.74478,127.27999877929688],[1742408520000,19.74442,19.74853,19.74348,19.74739,130.97999572753906],[1742408580000,19.74739,19.75309,19.74739,19.75249,153.9199981689453],[1742408640000,19.75249,19.75722,19.749,19.74962,201.27999877929688],[1742408700000,19.75146,19.75763,19.74985,19.75741,209.7899932861328],[1742408760000,19.75609,19.75805,19.74985,19.75063,205.52999877929688],[1742408820000,19.75145,19.75264,19.74779,19.75013,180.19000244140625],[1742408880000,19.75012,19.75345,19.75012,19.75189,180.19000244140625],[1742408940000,19.75298,19.75298,19.75008,19.75075,170.94000244140625],[1742409000000,19.75022,19.75148,19.74683,19.74805,142.0800018310547],[1742409060000,19.74805,19.75097,19.74566,19.7494,170.1999969482422],[1742409120000,19.74862,19.7519,19.74752,19.74979,204.97999572753906],[1742409180000,19.74981,19.75421,19.7486,19.7534,178.33999633789062],[1742409240000,19.75341,19.75767,19.75094,19.75652,195.72999572753906],[1742409300000,19.75692,19.75692,19.7526,19.75536,203.8800048828125],[1742409360000,19.75557,19.75749,19.74819,19.74873,173.16000366210938],[1742409420000,19.74873,19.75371,19.74866,19.74954,139.1199951171875],[1742409480000,19.74917,19.75003,19.74392,19.74448,139.1199951171875],[1742409540000,19.74412,19.74827,19.73957,19.74682,152.44000244140625],[1742409600000,19.74647,19.75286,19.74633,19.74766,145.77999877929688],[1742409660000,19.74839,19.76106,19.74492,19.75687,161.32000732421875],[1742409720000,19.75706,19.75857,19.74129,19.74255,176.86000061035156],[1742409780000,19.74237,19.74759,19.74149,19.74166,155.77000427246094],[1742409840000,19.74166,19.74709,19.73997,19.74128,145.0399932861328],[1742409900000,19.74163,19.74207,19.73418,19.73573,146.49000549316406],[1742409960000,19.73775,19.7401,19.72857,19.73037,153.17999267578125],[1742410020000,19.73016,19.73759,19.72854,19.73759,138.75],[1742410080000,19.73776,19.74352,19.73759,19.74132,126.54000091552734],[1742410140000,19.74132,19.74965,19.74132,19.74351,110.26000213623047],[1742410200000,19.74332,19.7435,19.73083,19.73083,123.20999908447266],[1742410260000,19.73099,19.73421,19.72957,19.73081,123.94999694824219],[1742410320000,19.7315,19.73788,19.72913,19.73731,125.80000305175781],[1742410380000,19.73709,19.73804,19.73477,19.73512,121.36000061035156],[1742410440000,19.73436,19.73436,19.72795,19.73161,134.67999267578125],[1742410500000,19.73144,19.73731,19.729,19.73687,128.75999450683594],[1742410560000,19.73668,19.74493,19.73668,19.74477,136.89999389648438],[1742410620000,19.74513,19.7476,19.74244,19.74244,150.9600067138672],[1742410680000,19.74261,19.74611,19.74036,19.7413,151.6999969482422],[1742410740000,19.74167,19.74358,19.7375,19.7392,133.1999969482422],[1742410800000,19.73884,19.74494,19.73639,19.73795,197.2100067138672],[1742410860000,19.73763,19.73817,19.73397,19.73462,173.89999389648438],[1742410920000,19.73499,19.73839,19.73429,19.73699,139.1199951171875],[1742410980000,19.73681,19.73905,19.73404,19.73819,145.0399932861328],[1742411040000,19.73798,19.74337,19.73735,19.73735,145.0399932861328],[1742411100000,19.73777,19.73941,19.73183,19.73201,138.3800048828125],[1742411160000,19.73233,19.73713,19.73211,19.73478,124.31999969482422],[1742411220000,19.73499,19.73794,19.73428,19.73793,130.97999572753906],[1742411280000,19.73793,19.74492,19.73673,19.7447,135.4199981689453],[1742411340000,19.74451,19.7449,19.73895,19.73988,161.32000732421875],[1742411400000,19.74012,19.74294,19.7391,19.74083,170.94000244140625],[1742411460000,19.74107,19.74176,19.73215,19.73603,155.0399932861328],[1742411520000,19.73603,19.74036,19.73382,19.73546,136.16000366210938],[1742411580000,19.73634,19.73695,19.73415,19.73581,119.13999938964844],[1742411640000,19.7354,19.7354,19.73025,19.73107,128.75999450683594],[1742411700000,19.7312,19.73506,19.7304,19.73205,130.97999572753906],[1742411760000,19.73209,19.73212,19.72467,19.72685,127.27999877929688],[1742411820000,19.72668,19.72995,19.72067,19.72663,159.10000610351562],[1742411880000,19.72659,19.73012,19.72324,19.72794,142.0800018310547],[1742411940000,19.72794,19.72807,19.72509,19.72598,109.5199966430664],[1742412000000,19.72666,19.73245,19.72629,19.72935,110.26000213623047],[1742412060000,19.72936,19.73057,19.72518,19.7283,136.16000366210938],[1742412120000,19.72789,19.73148,19.7261,19.7261,109.88999938964844],[1742412180000,19.72616,19.72974,19.72379,19.72861,146.52000427246094],[1742412240000,19.72862,19.73162,19.72803,19.7305,162.8000030517578],[1742412300000,19.73051,19.7328,19.72981,19.73274,157.6199951171875],[1742412360000,19.73293,19.73346,19.73111,19.73151,184.25999450683594],[1742412420000,19.73152,19.73596,19.73152,19.73531,201.27999877929688],[1742412480000,19.73549,19.73799,19.73432,19.73713,190.17999267578125],[1742412540000,19.73679,19.73889,19.73633,19.73766,148.74000549316406],[1742412600000,19.73799,19.73897,19.73333,19.7342,179.0800018310547],[1742412660000,19.73438,19.73659,19.73361,19.73659,179.0800018310547],[1742412720000,19.73649,19.74009,19.73489,19.73886,167.24000549316406],[1742412780000,19.73917,19.74285,19.73579,19.74044,173.16000366210938],[1742412840000,19.74049,19.74506,19.74019,19.74202,170.94000244140625],[1742412900000,19.74201,19.74355,19.74044,19.74294,165.02000427246094],[1742412960000,19.74295,19.74367,19.74087,19.74344,137.63999938964844],[1742413020000,19.74349,19.74424,19.74131,19.74216,147.25999450683594],[1742413080000,19.74239,19.74411,19.74091,19.74143,148],[1742413140000,19.74143,19.74145,19.73851,19.7391,171.67999267578125],[1742413200000,19.73873,19.74062,19.73684,19.73777,164.27999877929688],[1742413260000,19.73774,19.73861,19.7366,19.73755,150.22000122070312],[1742413320000,19.73755,19.73943,19.73674,19.73854,156.8800048828125],[1742413380000,19.73872,19.73958,19.73726,19.73751,183.52000427246094],[1742413440000,19.73752,19.73816,19.73363,19.73716,162.8000030517578],[1742413500000,19.7377,19.74055,19.73714,19.73902,142.82000732421875],[1742413560000,19.73884,19.73903,19.73651,19.73768,162.42999267578125],[1742413620000,19.73734,19.73734,19.73187,19.73239,156.13999938964844],[1742413680000,19.73215,19.73388,19.73167,19.73245,142.82000732421875],[1742413740000,19.73212,19.73501,19.73205,19.73473,116.66999816894531],[1742413800000,19.73473,19.74113,19.73473,19.73963,136.61000061035156],[1742413860000,19.73977,19.74015,19.73783,19.74015,107.11000061035156],[1742413920000,19.73988,19.74144,19.73903,19.73967,66.5999984741211],[1742413980000,19.73994,19.74123,19.73908,19.73925,65.86000061035156],[1742414040000,19.7389,19.73973,19.73688,19.73912,127.27999877929688],[1742414100000,19.73948,19.74212,19.7381,19.73947,120.70999908447266],[1742414160000,19.73929,19.73962,19.73784,19.73898,130.97999572753906],[1742414220000,19.73888,19.73957,19.73282,19.73652,170.57000732421875],[1742414280000,19.7365,19.73692,19.73171,19.73421,108.77999877929688],[1742414340000,19.73505,19.73805,19.73493,19.73631,109.5199966430664],[1742414400000,19.73595,19.73765,19.73438,19.73747,73.26000213623047],[1742414460000,19.73748,19.74056,19.7373,19.74019,115.44000244140625],[1742414520000,19.74025,19.74224,19.73986,19.74093,41.439998626708984],[1742414580000,19.74037,19.74056,19.73834,19.73897,30.34000015258789],[1742414640000,19.73915,19.74444,19.73915,19.74444,22.940000534057617],[1742414700000,19.74408,19.74561,19.7439,19.74462,50.31999969482422],[1742414760000,19.74462,19.74508,19.74382,19.74463,25.899999618530273],[1742414820000,19.74463,19.74569,19.74399,19.74567,34.040000915527344],[1742414880000,19.74549,19.74554,19.7417,19.74394,49.58000183105469],[1742414940000,19.74365,19.74476,19.74331,19.74393,31.81999969482422],[1742415000000,19.74392,19.74617,19.74322,19.74617,19.979999542236328],[1742415060000,19.74616,19.74791,19.74523,19.74755,34.040000915527344],[1742415120000,19.74754,19.74917,19.74732,19.74846,22.200000762939453],[1742415180000,19.74886,19.75054,19.74864,19.74885,51.060001373291016],[1742415240000,19.74902,19.75629,19.74902,19.75619,36.2599983215332],[1742415300000,19.75638,19.75649,19.75022,19.75085,56.97999954223633],[1742415360000,19.7503,19.75341,19.7503,19.75202,50.31999969482422],[1742415420000,19.75294,19.75481,19.75094,19.75328,173.89999389648438],[1742415480000,19.7529,19.7551,19.7529,19.75419,76.22000122070312],[1742415540000,19.75402,19.75504,19.75183,19.752,31.81999969482422],[1742415600000,19.75201,19.7533,19.7518,19.75203,30.34000015258789],[1742415660000,19.75222,19.75222,19.75126,19.7514,14.0600004196167],[1742415720000,19.7514,19.75192,19.7514,19.75186,12.579999923706055],[1742415780000,19.75155,19.75557,19.75085,19.75547,14.800000190734863],[1742415840000,19.75564,19.75654,19.75546,19.75627,9.619999885559082],[1742415900000,19.75682,19.75762,19.75682,19.7574,11.100000381469727],[1742415960000,19.75694,19.75772,19.75559,19.75577,14.0600004196167],[1742416020000,19.75477,19.75671,19.75477,19.75587,18.1299991607666],[1742416080000,19.75584,19.7562,19.75493,19.75493,8.880000114440918],[1742416140000,19.75494,19.7564,19.75376,19.75466,28.860000610351562],[1742416200000,19.75434,19.75531,19.75395,19.75502,15.90999984741211],[1742416260000,19.75509,19.75549,19.75431,19.75526,11.100000381469727],[1742416320000,19.75525,19.75525,19.75385,19.75453,10.359999656677246],[1742416380000,19.75422,19.75537,19.75422,19.75512,10.359999656677246],[1742416440000,19.75494,19.75598,19.75344,19.75598,7.400000095367432],[1742416500000,19.75583,19.75932,19.75583,19.75878,31.81999969482422],[1742416560000,19.75968,19.75968,19.75824,19.75843,11.84000015258789],[1742416620000,19.75838,19.75947,19.75838,19.75882,11.84000015258789],[1742416680000,19.75828,19.75857,19.75827,19.75856,6.659999847412109],[1742416740000,19.75857,19.75895,19.75857,19.75895,3.700000047683716],[1742416800000,19.75912,19.76046,19.75912,19.7599,12.579999923706055],[1742416860000,19.76045,19.76173,19.76044,19.76045,14.800000190734863],[1742416920000,19.76053,19.76071,19.75745,19.7582,13.319999694824219],[1742416980000,19.75839,19.75874,19.75749,19.75775,17.020000457763672],[1742417040000,19.75785,19.75822,19.75766,19.75785,12.579999923706055],[1742417100000,19.75803,19.75822,19.75766,19.75784,18.5],[1742417160000,19.75821,19.75972,19.75772,19.75954,29.600000381469727],[1742417220000,19.75861,19.75861,19.75642,19.75689,11.84000015258789],[1742417280000,19.75671,19.75685,19.75641,19.75666,35.52000045776367],[1742417340000,19.75667,19.75823,19.75504,19.75823,76.58999633789062],[1742417400000,19.75732,19.76244,19.75591,19.7583,152.07000732421875],[1742417460000,19.75829,19.76476,19.7578,19.75983,153.17999267578125],[1742417520000,19.76086,19.76757,19.75779,19.75972,139.1199951171875],[1742417580000,19.75927,19.76371,19.75472,19.75954,134.67999267578125],[1742417640000,19.76053,19.76125,19.75474,19.75818,133.57000732421875],[1742417700000,19.7579,19.76008,19.75231,19.75804,146.52000427246094],[1742417760000,19.7577,19.75858,19.75101,19.75625,137.63999938964844],[1742417820000,19.75638,19.76076,19.74715,19.75708,207.94000244140625],[1742417880000,19.75716,19.75726,19.74278,19.75535,208.67999267578125],[1742417940000,19.75535,19.75662,19.72775,19.72845,182.77999877929688],[1742418240000,19.6987,19.70032,19.69852,19.70032,5.28000020980835],[1742418300000,19.69995,19.70219,19.69912,19.70219,10.5600004196167],[1742418360000,19.70094,19.70094,19.70057,19.70068,4.119999885559082],[1742418420000,19.70158,19.70194,19.70158,19.70194,3.700000047683716],[1742418480000,19.70195,19.70195,19.70176,19.70176,1.4800000190734863],[1742418540000,19.70249,19.70249,19.70249,19.70249,0.7400000095367432],[1742418660000,19.70189,19.70189,19.70152,19.70152,1.4800000190734863],[1742418720000,19.70172,19.70172,19.70172,19.70172,0.7400000095367432],[1742418840000,19.69865,19.69865,19.69865,19.69865,0.7400000095367432],[1742419080000,19.72089,19.72722,19.71229,19.72722,2.9600000381469727],[1742419140000,19.72909,19.72909,19.72618,19.72665,8.880000114440918],[1742419200000,19.72663,19.72749,19.72663,19.72732,3.700000047683716],[1742419260000,19.72729,19.72731,19.72727,19.72728,4.440000057220459],[1742419380000,19.72709,19.72848,19.7266,19.7268,12.579999923706055],[1742419440000,19.72678,19.72692,19.72658,19.72666,18.5],[1742419500000,19.72634,19.72847,19.72613,19.72847,21.459999084472656],[1742419560000,19.72829,19.73126,19.72828,19.73126,8.880000114440918],[1742419620000,19.73091,19.73227,19.73091,19.73133,5.920000076293945],[1742419680000,19.73374,19.73393,19.73077,19.73101,7.400000095367432],[1742419740000,19.731,19.73116,19.72994,19.73099,14.0600004196167],[1742419800000,19.73159,19.73488,19.73159,19.73451,6.659999847412109],[1742419860000,19.73451,19.73452,19.73114,19.73264,23.68000030517578],[1742419920000,19.73194,19.73412,19.7313,19.73379,34.779998779296875],[1742419980000,19.73389,19.73389,19.73039,19.73113,17.760000228881836],[1742420040000,19.73179,19.73324,19.72989,19.7324,15.539999961853027],[1742420100000,19.73147,19.7324,19.72699,19.7307,20.719999313354492],[1742420160000,19.73088,19.73893,19.72924,19.73496,32.560001373291016],[1742420220000,19.73467,19.73669,19.73291,19.73386,11.84000015258789],[1742420280000,19.73285,19.73459,19.73257,19.73296,19.979999542236328],[1742420340000,19.73302,19.73505,19.73248,19.73374,19.239999771118164],[1742420400000,19.73302,19.73624,19.73248,19.73523,14.430000305175781],[1742420460000,19.73452,19.73651,19.73413,19.7365,14.800000190734863],[1742420520000,19.73527,19.73622,19.73396,19.7358,39.220001220703125],[1742420580000,19.73579,19.73579,19.73247,19.7328,29.600000381469727],[1742420640000,19.73282,19.73392,19.73115,19.7337,18.1299991607666],[1742420700000,19.73037,19.73192,19.73037,19.73074,5.920000076293945],[1742420760000,19.73096,19.73246,19.72988,19.72989,11.84000015258789],[1742420820000,19.73085,19.73371,19.73085,19.73371,7.400000095367432],[1742420880000,19.7332,19.7334,19.73265,19.73304,8.510000228881836],[1742420940000,19.73167,19.73267,19.73085,19.73212,21.09000015258789],[1742421000000,19.73212,19.73266,19.73211,19.73213,10.729999542236328],[1742421060000,19.73212,19.73213,19.73192,19.73194,14.800000190734863],[1742421120000,19.73212,19.73213,19.73211,19.73213,18.8700008392334],[1742421180000,19.73213,19.73266,19.7321,19.73212,19.979999542236328],[1742421240000,19.73212,19.74011,19.73211,19.73947,15.90999984741211],[1742421600000,19.73641,19.74219,19.73641,19.74131,20.719999313354492],[1742421660000,19.74139,19.7428,19.74036,19.74059,42.18000030517578],[1742421720000,19.74295,19.74515,19.74295,19.74512,22.200000762939453],[1742421780000,19.74458,19.74508,19.74247,19.7434,34.040000915527344],[1742421840000,19.74339,19.74428,19.74278,19.74376,36.2599983215332],[1742421900000,19.74411,19.75072,19.74411,19.75054,34.040000915527344],[1742421960000,19.75017,19.7513,19.74836,19.74855,20.719999313354492],[1742422020000,19.74879,19.75245,19.74813,19.75074,39.220001220703125],[1742422080000,19.75039,19.75071,19.74912,19.75071,29.600000381469727],[1742422140000,19.75071,19.75098,19.74879,19.7488,28.1200008392334],[1742422200000,19.7488,19.75077,19.7488,19.75039,29.600000381469727],[1742422260000,19.75043,19.75151,19.7491,19.75068,27.3799991607666],[1742422320000,19.75082,19.75163,19.74823,19.74843,25.15999984741211],[1742422380000,19.74841,19.75424,19.74841,19.74856,16.649999618530273],[1742422440000,19.74856,19.74874,19.74836,19.74874,22.940000534057617],[1742422500000,19.74873,19.75579,19.74873,19.75542,22.200000762939453],[1742422560000,19.75542,19.75543,19.7526,19.7526,31.079999923706055],[1742422620000,19.75242,19.75361,19.752,19.75215,45.880001068115234],[1742422680000,19.75214,19.75407,19.75214,19.7524,21.459999084472656],[1742422740000,19.75258,19.75342,19.75034,19.75089,10.359999656677246],[1742422800000,19.75106,19.75251,19.74953,19.7509,19.610000610351562],[1742422860000,19.75088,19.75143,19.74974,19.75143,15.170000076293945],[1742422920000,19.75142,19.75158,19.75048,19.75107,15.170000076293945],[1742422980000,19.75104,19.75168,19.75068,19.75168,15.539999961853027],[1742423040000,19.75168,19.75171,19.75024,19.75024,19.979999542236328],[1742423100000,19.75024,19.75183,19.75012,19.75108,27.3799991607666],[1742423160000,19.75125,19.75125,19.75072,19.75106,22.940000534057617],[1742423220000,19.75125,19.75125,19.75061,19.75079,20.719999313354492],[1742423280000,19.75151,19.75152,19.7505,19.75073,28.1200008392334],[1742423340000,19.75074,19.7515,19.75005,19.75022,31.079999923706055],[1742423400000,19.75023,19.75058,19.74982,19.74986,32.560001373291016],[1742423460000,19.74986,19.75006,19.74798,19.74914,30.34000015258789],[1742423520000,19.74913,19.74917,19.74801,19.74876,20.719999313354492],[1742423580000,19.74875,19.74892,19.74819,19.74819,12.579999923706055],[1742423640000,19.74819,19.74869,19.74794,19.74796,18.5],[1742423700000,19.74794,19.74919,19.74791,19.74906,13.319999694824219],[1742423760000,19.74926,19.74926,19.74658,19.7475,26.639999389648438],[1742423820000,19.74822,19.74911,19.7464,19.74911,15.539999961853027],[1742423880000,19.7491,19.75057,19.74892,19.74943,11.100000381469727],[1742423940000,19.74962,19.7498,19.74793,19.74793,18.8700008392334],[1742424000000,19.74788,19.75015,19.74788,19.74828,25.899999618530273],[1742424060000,19.74811,19.74811,19.74741,19.74776,38.47999954223633],[1742424120000,19.74723,19.74882,19.74495,19.7462,15.539999961853027],[1742424180000,19.74618,19.74644,19.74593,19.74612,17.020000457763672],[1742424240000,19.7463,19.74685,19.74504,19.74504,20.719999313354492],[1742424300000,19.74503,19.74548,19.74459,19.74459,25.15999984741211],[1742424360000,19.7446,19.74549,19.74208,19.74531,31.079999923706055],[1742424420000,19.7453,19.74569,19.74497,19.74532,22.200000762939453],[1742424480000,19.74586,19.74606,19.74548,19.74569,9.989999771118164],[1742424540000,19.74586,19.74587,19.74532,19.74532,8.140000343322754],[1742424600000,19.74531,19.74532,19.74456,19.74463,24.489999771118164],[1742424660000,19.74461,19.7473,19.74442,19.74675,12.0600004196167],[1742424720000,19.74676,19.7475,19.74641,19.74712,17.020000457763672],[1742424780000,19.74711,19.74749,19.74711,19.74713,21.459999084472656],[1742424840000,19.74712,19.74964,19.74712,19.74934,21.459999084472656],[1742424900000,19.74934,19.74999,19.74891,19.74894,19.239999771118164],[1742424960000,19.74894,19.74894,19.74731,19.74731,21.459999084472656],[1742425020000,19.74731,19.74775,19.74598,19.746,32.560001373291016],[1742425080000,19.74598,19.74706,19.74496,19.74635,31.450000762939453],[1742425140000,19.7467,19.74689,19.7453,19.74598,17.389999389648438],[1742425200000,19.74658,19.76486,19.74658,19.7564,65.12000274658203],[1742425260000,19.75922,19.76492,19.75922,19.76475,14.0600004196167],[1742425320000,19.76461,19.76483,19.76334,19.76353,17.760000228881836],[1742425380000,19.76371,19.76371,19.75244,19.75301,12.579999923706055],[1742425440000,19.75313,19.75313,19.74908,19.74996,10.359999656677246],[1742425500000,19.7496,19.75051,19.7496,19.75011,5.920000076293945],[1742425560000,19.74974,19.751,19.74938,19.75082,13.6899995803833],[1742425620000,19.75082,19.751,19.75082,19.751,2.9600000381469727],[1742425680000,19.75192,19.75281,19.75192,19.75277,8.140000343322754],[1742425740000,19.75258,19.75277,19.75197,19.75215,16.280000686645508],[1742425800000,19.75288,19.75523,19.75233,19.75505,29.600000381469727],[1742425860000,19.75523,19.75523,19.75302,19.75302,9.989999771118164],[1742425920000,19.75303,19.75329,19.75292,19.75311,3.3299999237060547],[1742425980000,19.75311,19.75331,19.75258,19.75304,9.25],[1742426040000,19.75303,19.75322,19.75285,19.75293,10.729999542236328],[1742426100000,19.75293,19.75294,19.75258,19.75273,6.289999961853027],[1742426160000,19.75293,19.7531,19.75273,19.75284,6.659999847412109],[1742426220000,19.75781,19.75781,19.75664,19.75708,9.619999885559082],[1742426280000,19.75713,19.75924,19.75699,19.75904,13.319999694824219],[1742426340000,19.75907,19.75931,19.75882,19.7592,14.800000190734863],[1742426400000,19.7592,19.75942,19.75764,19.7582,23.68000030517578],[1742426460000,19.75821,19.75846,19.75807,19.75829,17.760000228881836],[1742426520000,19.75829,19.75851,19.75687,19.75707,8.880000114440918],[1742426580000,19.75708,19.75708,19.75547,19.75547,11.100000381469727],[1742426640000,19.75548,19.75568,19.75514,19.75534,14.0600004196167],[1742426700000,19.75551,19.75697,19.75551,19.75681,17.020000457763672],[1742426760000,19.7568,19.75682,19.75645,19.75645,4.440000057220459],[1742426820000,19.75664,19.75737,19.75609,19.75695,8.140000343322754],[1742426880000,19.75696,19.75752,19.75652,19.75745,8.140000343322754],[1742426940000,19.75746,19.75841,19.75712,19.7584,12.579999923706055],[1742427000000,19.75804,19.75931,19.75804,19.75913,9.619999885559082],[1742427060000,19.75899,19.76025,19.75881,19.76008,5.920000076293945],[1742427120000,19.75971,19.75971,19.75844,19.75862,24.420000076293945],[1742427180000,19.75862,19.75917,19.75845,19.75917,12.579999923706055],[1742427240000,19.75899,19.75934,19.75898,19.75934,2.9600000381469727],[1742427300000,19.75934,19.75934,19.75826,19.7588,8.140000343322754],[1742427360000,19.75863,19.75899,19.75826,19.75881,14.0600004196167],[1742427420000,19.75899,19.75971,19.75899,19.75917,7.400000095367432],[1742427480000,19.75935,19.75972,19.75899,19.75966,8.880000114440918],[1742427540000,19.75965,19.76078,19.75896,19.76041,14.800000190734863],[1742427600000,19.76023,19.76114,19.76023,19.76114,9.619999885559082],[1742427660000,19.76114,19.76132,19.76077,19.76097,12.579999923706055],[1742427720000,19.76115,19.76263,19.76081,19.76191,16.280000686645508],[1742427780000,19.76191,19.76191,19.75115,19.75226,19.979999542236328],[1742427840000,19.75261,19.75293,19.74811,19.75264,38.11000061035156],[1742427900000,19.75283,19.75308,19.75192,19.75253,8.880000114440918],[1742427960000,19.7529,19.75396,19.75259,19.75396,19.979999542236328],[1742428020000,19.75389,19.75498,19.75331,19.7538,26.639999389648438],[1742428080000,19.7538,19.75446,19.75344,19.75409,11.84000015258789],[1742428140000,19.75409,19.75445,19.75295,19.75313,11.100000381469727],[1742428200000,19.75314,19.75333,19.75288,19.75325,6.659999847412109],[1742428260000,19.75288,19.75492,19.7516,19.75472,18.5],[1742428320000,19.75473,19.75473,19.75348,19.75348,7.400000095367432],[1742428380000,19.75347,19.75384,19.75347,19.75365,10.359999656677246],[1742428440000,19.75349,19.75414,19.75349,19.754,8.140000343322754],[1742428500000,19.75401,19.75401,19.75355,19.75355,4.440000057220459],[1742428560000,19.75357,19.75593,19.75357,19.75592,8.140000343322754],[1742428620000,19.75594,19.75632,19.75521,19.75588,11.100000381469727],[1742428680000,19.75552,19.75628,19.75521,19.75628,14.0600004196167],[1742428740000,19.75627,19.75646,19.75501,19.75622,23.68000030517578]]