[[1742342400000,23.54302,23.5475,23.54017,23.54053,32.54999923706055],[1742342460000,23.54089,23.54089,23.53888,23.53925,15.5],[1742342520000,23.53925,23.5407,23.5387,23.54053,17.360000610351562],[1742342580000,23.54071,23.54174,23.53979,23.54036,21.079999923706055],[1742342640000,23.54035,23.54035,23.53796,23.53796,8.680000305175781],[1742342700000,23.53796,23.53887,23.53778,23.53887,10.539999961853027],[1742342760000,23.53904,23.53904,23.53829,23.53867,13.020000457763672],[1742342820000,23.53867,23.53878,23.53734,23.53878,20.459999084472656],[1742342880000,23.53878,23.54707,23.5382,23.5465,32.2400016784668],[1742342940000,23.54651,23.54669,23.54587,23.54606,20.459999084472656],[1742343000000,23.54588,23.54821,23.54587,23.54804,22.940000534057617],[1742343060000,23.54786,23.54878,23.54699,23.54843,32.86000061035156],[1742343120000,23.54776,23.55059,23.54776,23.54885,21.700000762939453],[1742343180000,23.54884,23.54917,23.54751,23.54917,16.1200008392334],[1742343240000,23.54917,23.54917,23.54769,23.54894,16.739999771118164],[1742343300000,23.54913,23.55155,23.54782,23.55047,39.68000030517578],[1742343360000,23.55047,23.5512,23.55028,23.5507,12.399999618530273],[1742343420000,23.55071,23.55276,23.54979,23.55112,17.979999542236328],[1742343480000,23.55112,23.56398,23.54907,23.55905,37.81999969482422],[1742343540000,23.55913,23.55927,23.55894,23.55904,48.36000061035156],[1742343600000,23.55904,23.56146,23.55806,23.55818,66.95999908447266],[1742343660000,23.55855,23.55979,23.55739,23.55764,77.5],[1742343720000,23.55766,23.55809,23.55659,23.55803,33.47999954223633],[1742343780000,23.55821,23.56014,23.5579,23.56004,34.099998474121094],[1742343840000,23.55979,23.55979,23.55956,23.55966,4.960000038146973],[1742343900000,23.55984,23.55984,23.55836,23.559,21.079999923706055],[1742343960000,23.559,23.5596,23.55863,23.55895,24.18000030517578],[1742344020000,23.55895,23.55989,23.55752,23.55988,42.779998779296875],[1742344080000,23.5599,23.5599,23.55899,23.55903,33.47999954223633],[1742344140000,23.55903,23.55903,23.55794,23.55802,40.91999816894531],[1742344200000,23.55786,23.55806,23.55785,23.55801,22.31999969482422],[1742344260000,23.55801,23.55802,23.55671,23.55753,24.799999237060547],[1742344320000,23.55753,23.55754,23.55626,23.55627,23.559999465942383],[1742344380000,23.55645,23.56199,23.55608,23.55816,33.16999816894531],[1742344440000,23.55849,23.56043,23.55849,23.5599,13.020000457763672],[1742344500000,23.55971,23.56094,23.55597,23.55653,33.790000915527344],[1742344560000,23.55653,23.55741,23.55528,23.55549,30.3799991607666],[1742344620000,23.55567,23.55623,23.55532,23.55572,34.099998474121094],[1742344680000,23.55554,23.55573,23.55456,23.55552,29.139999389648438],[1742344740000,23.55552,23.55678,23.55552,23.55588,26.65999984741211],[1742344800000,23.55607,23.55625,23.55425,23.55475,13.020000457763672],[1742344860000,23.55475,23.55732,23.55471,23.55732,20.459999084472656],[1742344920000,23.55732,23.55732,23.55539,23.55559,9.300000190734863],[1742344980000,23.55624,23.55674,23.55484,23.55548,14.880000114440918],[1742345040000,23.55529,23.55573,23.55371,23.55389,21.700000762939453],[1742345100000,23.55452,23.55675,23.55331,23.55473,27.280000686645508],[1742345160000,23.55462,23.55768,23.55462,23.55571,28.520000457763672],[1742345220000,23.55572,23.55739,23.55476,23.55662,29.280000686645508],[1742345280000,23.55662,23.5571,23.55421,23.55519,39.68000030517578],[1742345340000,23.55537,23.55553,23.55168,23.55249,27.899999618530273],[1742345400000,23.55286,23.55337,23.55168,23.55186,38.439998626708984],[1742345460000,23.55186,23.55266,23.55068,23.55167,40.29999923706055],[1742345520000,23.55167,23.55353,23.54769,23.54885,95.4800033569336],[1742345580000,23.54885,23.55098,23.54824,23.55098,87.41999816894531],[1742345640000,23.55134,23.55334,23.54796,23.55078,102.30000305175781],[1742345700000,23.55042,23.55078,23.54316,23.54911,95.4800033569336],[1742345760000,23.54931,23.55012,23.54753,23.54807,63.2400016784668],[1742345820000,23.54849,23.55165,23.54849,23.55028,38.439998626708984],[1742345880000,23.55119,23.55154,23.54905,23.54979,29.760000228881836],[1742345940000,23.55013,23.55109,23.54735,23.55002,44.02000045776367],[1742346000000,23.54984,23.55214,23.54958,23.54977,17.3799991607666],[1742346060000,23.54994,23.55262,23.5498,23.55151,18.459999084472656],[1742346120000,23.55098,23.55194,23.54772,23.5488,20.420000076293945],[1742346180000,23.54883,23.55132,23.54883,23.54985,39.68000030517578],[1742346240000,23.54967,23.55095,23.54823,23.54881,45.2599983215332],[1742346300000,23.54862,23.55071,23.54775,23.54887,69.44000244140625],[1742346360000,23.54887,23.55009,23.54747,23.54883,53.31999969482422],[1742346420000,23.54901,23.54931,23.54641,23.54793,68.81999969482422],[1742346480000,23.54793,23.54884,23.54597,23.54744,60.7599983215332],[1742346540000,23.54744,23.54883,23.54462,23.54496,58.279998779296875],[1742346600000,23.54515,23.54575,23.54356,23.54557,50.84000015258789],[1742346660000,23.54575,23.5483,23.54488,23.54742,34.099998474121094],[1742346720000,23.54706,23.55076,23.54706,23.55002,43.400001525878906],[1742346780000,23.54948,23.56313,23.54948,23.56156,40.91999816894531],[1742346840000,23.56156,23.56414,23.56125,23.56233,43.400001525878906],[1742346900000,23.56252,23.56348,23.56174,23.56302,82.45999908447266],[1742346960000,23.5632,23.5647,23.56232,23.56443,79.36000061035156],[1742347020000,23.56389,23.56407,23.5539,23.55473,98.58000183105469],[1742347080000,23.55407,23.55683,23.55361,23.55526,104.77999877929688],[1742347140000,23.5552,23.55704,23.55414,23.55618,89.9000015258789],[1742347200000,23.55645,23.55785,23.55466,23.55654,63.86000061035156],[1742347260000,23.55624,23.55837,23.55475,23.55673,36.58000183105469],[1742347320000,23.55673,23.55722,23.55396,23.55506,63.2400016784668],[1742347380000,23.55451,23.55657,23.55386,23.55627,76.87999725341797],[1742347440000,23.55627,23.55717,23.55216,23.55444,52.08000183105469],[1742347500000,23.5547,23.55528,23.55296,23.55376,59.52000045776367],[1742347560000,23.55358,23.55533,23.55301,23.55464,49.599998474121094],[1742347620000,23.55447,23.55773,23.55374,23.55656,43.400001525878906],[1742347680000,23.5563,23.55751,23.55531,23.55649,47.7400016784668],[1742347740000,23.55606,23.55767,23.55527,23.55549,38.439998626708984],[1742347800000,23.55531,23.55807,23.55499,23.55543,73.77999877929688],[1742347860000,23.55589,23.55909,23.55476,23.5577,57.040000915527344],[1742347920000,23.55752,23.55824,23.55466,23.55675,64.4800033569336],[1742347980000,23.5552,23.55539,23.54839,23.55034,75.63999938964844],[1742348040000,23.55034,23.55198,23.54904,23.55014,48.36000061035156],[1742348100000,23.55032,23.55133,23.54728,23.54914,41.540000915527344],[1742348160000,23.54895,23.55057,23.54572,23.54774,79.9800033569336],[1742348220000,23.54773,23.5526,23.54661,23.55116,81.22000122070312],[1742348280000,23.55159,23.55289,23.5511,23.55124,86.18000030517578],[1742348340000,23.55124,23.55451,23.55124,23.55317,50.220001220703125],[1742348400000,23.55318,23.5546,23.55213,23.55241,65.72000122070312],[1742348460000,23.55259,23.55414,23.5513,23.55352,53.31999969482422],[1742348520000,23.55323,23.55507,23.55131,23.55132,40.91999816894531],[1742348580000,23.55187,23.55383,23.55071,23.55203,67.58000183105469],[1742348640000,23.55196,23.55362,23.54941,23.55213,52.08000183105469],[1742348700000,23.55234,23.55364,23.55079,23.55081,50.36000061035156],[1742348760000,23.55081,23.55135,23.54757,23.54857,22.31999969482422],[1742348820000,23.54868,23.55135,23.54643,23.54991,19.84000015258789],[1742348880000,23.54955,23.55386,23.54955,23.55345,37.20000076293945],[1742348940000,23.55363,23.55477,23.55151,23.55451,42.93000030517578],[1742349000000,23.55321,23.55518,23.55305,23.55446,37.81999969482422],[1742349060000,23.55372,23.55499,23.55247,23.55445,69.44000244140625],[1742349120000,23.55389,23.55576,23.55288,23.5539,37.20000076293945],[1742349180000,23.55362,23.55689,23.55361,23.55519,38.439998626708984],[1742349240000,23.55555,23.55577,23.554,23.55487,24.18000030517578],[1742349300000,23.55469,23.55607,23.55269,23.55458,68.81999969482422],[1742349360000,23.55418,23.55548,23.55254,23.55548,55.18000030517578],[1742349420000,23.55492,23.55666,23.55323,23.55397,61.380001068115234],[1742349480000,23.55398,23.55601,23.55267,23.55458,54.560001373291016],[1742349540000,23.55459,23.55651,23.55433,23.55541,63.86000061035156],[1742349600000,23.55594,23.55616,23.55314,23.55447,50.220001220703125],[1742349660000,23.55442,23.55502,23.55233,23.55314,51.459999084472656],[1742349720000,23.55314,23.55598,23.55206,23.55546,57.040000915527344],[1742349780000,23.55559,23.55607,23.55336,23.55507,37.81999969482422],[1742349840000,23.55525,23.55664,23.55425,23.55425,46.5],[1742349900000,23.55473,23.55701,23.55401,23.55477,59.52000045776367],[1742349960000,23.55455,23.55516,23.55243,23.55393,19.219999313354492],[1742350020000,23.55467,23.55551,23.55172,23.55303,27.280000686645508],[1742350080000,23.55246,23.55305,23.54914,23.55145,46.5],[1742350140000,23.55147,23.55183,23.54951,23.55106,48.36000061035156],[1742350200000,23.55,23.55137,23.54827,23.54994,34.099998474121094],[1742350260000,23.55016,23.55083,23.54673,23.54911,24.18000030517578],[1742350320000,23.54803,23.5502,23.5477,23.54856,47.7400016784668],[1742350380000,23.54874,23.55078,23.54701,23.55017,28.520000457763672],[1742350440000,23.55068,23.55238,23.54943,23.55117,30.3799991607666],[1742350500000,23.55099,23.55355,23.54907,23.55099,34.099998474121094],[1742350560000,23.55126,23.55256,23.55036,23.55075,40.29999923706055],[1742350620000,23.55114,23.5523,23.55015,23.55193,37.81999969482422],[1742350680000,23.5523,23.5523,23.54919,23.55043,12.399999618530273],[1742350740000,23.55043,23.55234,23.54912,23.54962,42.779998779296875],[1742350800000,23.5498,23.552,23.54763,23.54937,43.400001525878906],[1742350860000,23.54955,23.55148,23.54589,23.54816,67.58000183105469],[1742350920000,23.54871,23.54925,23.54834,23.54841,9.300000190734863],[1742350980000,23.54849,23.55503,23.54831,23.55208,24.799999237060547],[1742351040000,23.55191,23.55244,23.55027,23.551,19.84000015258789],[1742351100000,23.551,23.55216,23.54596,23.54928,132.05999755859375],[1742351160000,23.54928,23.55173,23.5491,23.55065,80.5999984741211],[1742351220000,23.55048,23.55247,23.55006,23.55017,70.68000030517578],[1742351280000,23.55035,23.55285,23.54869,23.54917,44.02000045776367],[1742351340000,23.54893,23.55045,23.54766,23.54861,22.43000030517578],[1742351400000,23.54778,23.55049,23.54624,23.54708,50.95000076293945],[1742351460000,23.54672,23.54988,23.54218,23.54302,49.599998474121094],[1742351520000,23.54319,23.54634,23.5422,23.54395,52.810001373291016],[1742351580000,23.54377,23.54584,23.54238,23.54359,62],[1742351640000,23.54379,23.54641,23.54291,23.54603,92.37999725341797],[1742351700000,23.54645,23.54908,23.54628,23.54782,58.279998779296875],[1742351760000,23.54782,23.548,23.54414,23.54644,46.5],[1742351820000,23.54622,23.54711,23.54428,23.54487,47.599998474121094],[1742351880000,23.54487,23.54545,23.54371,23.54383,19.040000915527344],[1742351940000,23.54478,23.54634,23.54392,23.54634,25.459999084472656],[1742352000000,23.54652,23.54755,23.54408,23.54687,56.900001525878906],[1742352060000,23.5465,23.54895,23.54498,23.54698,42.380001068115234],[1742352120000,23.54699,23.54954,23.5444,23.54804,58.279998779296875],[1742352180000,23.54801,23.54899,23.54586,23.54714,34.099998474121094],[1742352240000,23.54676,23.54803,23.54556,23.54609,42.779998779296875],[1742352300000,23.54609,23.54843,23.54418,23.54433,73.16000366210938],[1742352360000,23.54381,23.54645,23.54358,23.54563,58.279998779296875],[1742352420000,23.54565,23.54716,23.54483,23.54622,43.400001525878906],[1742352480000,23.54622,23.54622,23.54281,23.54452,34.099998474121094],[1742352540000,23.54488,23.54565,23.54341,23.54378,32.2400016784668],[1742352600000,23.54396,23.54671,23.5433,23.54597,20.459999084472656],[1742352660000,23.54633,23.54857,23.54498,23.54721,49.599998474121094],[1742352720000,23.54721,23.54785,23.54498,23.54498,27.899999618530273],[1742352780000,23.54447,23.54616,23.54333,23.54508,20.100000381469727],[1742352840000,23.54428,23.54494,23.54115,23.54115,14.779999732971191],[1742352900000,23.54342,23.54433,23.54171,23.5427,26.65999984741211],[1742352960000,23.5427,23.54414,23.54175,23.54405,33.47999954223633],[1742353020000,23.54388,23.54593,23.54388,23.54464,25.639999389648438],[1742353080000,23.54445,23.54778,23.54445,23.54661,23.559999465942383],[1742353140000,23.54661,23.54815,23.54643,23.54743,40.29999923706055],[1742353200000,23.54708,23.54721,23.54359,23.54558,24.799999237060547],[1742353260000,23.5454,23.54668,23.54256,23.54668,23.309999465942383],[1742353320000,23.54668,23.54677,23.54391,23.54452,24.799999237060547],[1742353380000,23.546,23.54651,23.54481,23.54522,21.700000762939453],[1742353440000,23.54486,23.54577,23.5433,23.54513,12.729999542236328],[1742353500000,23.54485,23.54576,23.54227,23.54522,17.979999542236328],[1742353560000,23.54462,23.5458,23.54241,23.54358,11.75],[1742353620000,23.5443,23.54628,23.54309,23.54503,24.18000030517578],[1742353680000,23.54485,23.5455,23.54431,23.54475,11.779999732971191],[1742353740000,23.54476,23.54666,23.54309,23.54431,10.539999961853027],[1742353800000,23.54413,23.54516,23.544,23.54482,8.0600004196167],[1742353860000,23.5441,23.54608,23.54169,23.54436,22.940000534057617],[1742353920000,23.54454,23.54557,23.54152,23.54257,19.84000015258789],[1742353980000,23.54201,23.54258,23.54024,23.5413,22.31999969482422],[1742354040000,23.5413,23.54313,23.54021,23.54262,13.020000457763672],[1742354100000,23.54382,23.54592,23.54292,23.54498,26.040000915527344],[1742354160000,23.54465,23.55038,23.54454,23.5472,53.31999969482422],[1742354220000,23.54707,23.54871,23.54589,23.54673,47.7400016784668],[1742354280000,23.54728,23.54734,23.54464,23.54618,50.220001220703125],[1742354340000,23.54618,23.54802,23.54372,23.54379,39.060001373291016],[1742354400000,23.54379,23.54709,23.54353,23.54488,45.880001068115234],[1742354460000,23.54415,23.54645,23.54299,23.54406,79.9800033569336],[1742354520000,23.54424,23.5456,23.54281,23.54397,52.08000183105469],[1742354580000,23.54433,23.54458,23.54232,23.54312,66.95999908447266],[1742354640000,23.54348,23.54425,23.54107,23.54363,44.02000045776367],[1742354700000,23.54362,23.54532,23.54236,23.54412,35.959999084472656],[1742354760000,23.54411,23.54949,23.5441,23.54673,53.31999969482422],[1742354820000,23.54673,23.54808,23.54496,23.54603,33.47999954223633],[1742354880000,23.54604,23.55295,23.54531,23.55221,70.05999755859375],[1742354940000,23.55185,23.55197,23.54939,23.55058,57.040000915527344],[1742355000000,23.55026,23.55211,23.55026,23.55142,27.719999313354492],[1742355060000,23.55196,23.55316,23.55007,23.55163,34.119998931884766],[1742355120000,23.55163,23.55364,23.55082,23.5524,83.95999908447266],[1742355180000,23.55222,23.55397,23.55091,23.5524,53.880001068115234],[1742355240000,23.55277,23.55326,23.55125,23.55202,50.720001220703125],[1742355300000,23.55197,23.55267,23.54956,23.55137,75.31999969482422],[1742355360000,23.55136,23.55137,23.54901,23.5495,40.29999923706055],[1742355420000,23.54981,23.55176,23.5498,23.55006,24.799999237060547],[1742355480000,23.55101,23.55369,23.55101,23.55224,82.45999908447266],[1742355540000,23.55251,23.55483,23.55133,23.55199,91.76000213623047],[1742355600000,23.55217,23.55319,23.55028,23.55256,108.25],[1742355660000,23.55294,23.55671,23.55194,23.55536,76.37000274658203],[1742355720000,23.55526,23.55577,23.5528,23.55473,85.55999755859375],[1742355780000,23.55492,23.55503,23.55272,23.55425,37.81999969482422],[1742355840000,23.55407,23.55595,23.55398,23.55554,8.0600004196167],[1742355900000,23.5559,23.55693,23.55494,23.55618,52.70000076293945],[1742355960000,23.55655,23.55761,23.55382,23.5554,110.36000061035156],[1742356020000,23.5554,23.55698,23.5545,23.55606,79.36000061035156],[1742356080000,23.55605,23.55664,23.55418,23.55562,61.63999938964844],[1742356140000,23.5549,23.55694,23.55445,23.55654,38.65999984741211],[1742356200000,23.55654,23.55668,23.55532,23.5561,58.279998779296875],[1742356260000,23.55692,23.55779,23.55595,23.55625,18.600000381469727],[1742356320000,23.5568,23.55808,23.55596,23.5576,17.360000610351562],[1742356380000,23.55742,23.55742,23.55504,23.55646,24.18000030517578],[1742356440000,23.55579,23.55615,23.55385,23.55548,74.4000015258789],[1742356500000,23.55547,23.55547,23.55395,23.55541,26.65999984741211],[1742356560000,23.55559,23.55628,23.55289,23.55448,45.2599983215332],[1742356620000,23.55409,23.5576,23.55346,23.55757,42.09000015258789],[1742356680000,23.55757,23.55804,23.55575,23.5567,30.3799991607666],[1742356740000,23.55689,23.55785,23.55523,23.55731,14.260000228881836],[1742356800000,23.55713,23.55938,23.55705,23.55779,25.420000076293945],[1742356860000,23.55762,23.55834,23.55489,23.55786,21.700000762939453],[1742356920000,23.55768,23.55823,23.55762,23.55762,7.440000057220459],[1742356980000,23.55761,23.55779,23.55624,23.55662,6.199999809265137],[1742357040000,23.5575,23.55933,23.55688,23.55713,17.979999542236328],[1742357100000,23.55712,23.55856,23.5558,23.55645,63.86000061035156],[1742357160000,23.55627,23.55737,23.55528,23.55565,47.7400016784668],[1742357220000,23.55583,23.55675,23.55491,23.55579,34.83000183105469],[1742357280000,23.55542,23.55893,23.55542,23.55717,29.139999389648438],[1742357340000,23.55718,23.55773,23.55593,23.55683,16.1200008392334],[1742357400000,23.55628,23.55839,23.55574,23.55718,50.84000015258789],[1742357460000,23.55718,23.55783,23.55656,23.55693,53.31999969482422],[1742357520000,23.55694,23.55747,23.55472,23.55716,61.380001068115234],[1742357580000,23.55716,23.55752,23.55547,23.55583,35.959999084472656],[1742357640000,23.55583,23.55744,23.55478,23.55687,39.060001373291016],[1742357700000,23.55713,23.55766,23.55501,23.55587,25.420000076293945],[1742357760000,23.55605,23.55641,23.55534,23.55583,6.199999809265137],[1742357820000,23.55655,23.55655,23.55537,23.5564,14.880000114440918],[1742357880000,23.55673,23.55673,23.55498,23.55581,9.920000076293945],[1742357940000,23.55558,23.55558,23.55385,23.5549,9.300000190734863],[1742358000000,23.55533,23.5558,23.55352,23.55469,13.640000343322754],[1742358060000,23.55469,23.55524,23.55389,23.55447,16.1200008392334],[1742358120000,23.55446,23.55528,23.55372,23.55423,19.219999313354492],[1742358180000,23.55962,23.55962,23.55682,23.55682,29.010000228881836],[1742358240000,23.55718,23.55795,23.55678,23.55769,27.899999618530273],[1742358300000,23.55752,23.55752,23.55622,23.55622,4.960000038146973],[1742358360000,23.55532,23.55633,23.55532,23.55633,9.65999984741211],[1742358420000,23.55598,23.55672,23.55506,23.55672,11.779999732971191],[1742358480000,23.55569,23.56064,23.55481,23.55954,13.020000457763672],[1742358540000,23.56236,23.56268,23.56124,23.56124,12.399999618530273],[1742358600000,23.56142,23.56315,23.56065,23.56135,21.700000762939453],[1742358660000,23.56153,23.56214,23.55923,23.562,17.979999542236328],[1742358720000,23.56145,23.56301,23.56009,23.56179,39.68000030517578],[1742358780000,23.56179,23.56381,23.56167,23.56292,27.280000686645508],[1742358840000,23.56293,23.56346,23.56089,23.56305,53.31999969482422],[1742358900000,23.56323,23.56326,23.56041,23.56185,26.040000915527344],[1742358960000,23.56149,23.56246,23.55981,23.56037,22.31999969482422],[1742359020000,23.55963,23.56255,23.5596,23.56237,37.81999969482422],[1742359080000,23.56183,23.56237,23.56147,23.56188,12.399999618530273],[1742359140000,23.56188,23.56216,23.56068,23.56108,45.08000183105469],[1742359200000,23.56126,23.5726,23.56057,23.57105,36.95000076293945],[1742359260000,23.57105,23.57257,23.57086,23.57087,12.510000228881836],[1742359320000,23.57092,23.57156,23.56973,23.57103,11.069999694824219],[1742359380000,23.57234,23.57517,23.57139,23.57246,36.689998626708984],[1742359440000,23.57217,23.57303,23.57117,23.57263,33.47999954223633],[1742359500000,23.57282,23.57347,23.57135,23.57169,42.15999984741211],[1742359560000,23.57207,23.57354,23.56971,23.57124,37.93000030517578],[1742359620000,23.57106,23.57154,23.56857,23.56932,93.62000274658203],[1742359680000,23.56932,23.56995,23.56646,23.56646,55.11000061035156],[1742359740000,23.56603,23.56838,23.56467,23.56754,26.65999984741211],[1742359800000,23.56667,23.56762,23.56409,23.56418,23.559999465942383],[1742359860000,23.56545,23.56772,23.56284,23.5645,40.29999923706055],[1742359920000,23.56474,23.56593,23.56361,23.56542,21.809999465942383],[1742359980000,23.5655,23.56705,23.5655,23.56602,42.779998779296875],[1742360040000,23.56657,23.56775,23.56584,23.56684,31.6200008392334],[1742360100000,23.56663,23.56811,23.56562,23.56764,27.899999618530273],[1742360160000,23.5677,23.56797,23.56581,23.56776,31.6200008392334],[1742360220000,23.56758,23.5687,23.56638,23.56751,35.959999084472656],[1742360280000,23.56751,23.56823,23.56604,23.56672,45.880001068115234],[1742360340000,23.56689,23.56689,23.56465,23.56627,44.63999938964844],[1742360400000,23.56649,23.56922,23.56421,23.568,93.62000274658203],[1742360460000,23.56823,23.5705,23.5636,23.5636,62.619998931884766],[1742360520000,23.56388,23.56428,23.56224,23.5633,46.5],[1742360580000,23.56348,23.56348,23.55809,23.56056,38.439998626708984],[1742360640000,23.56056,23.56091,23.55792,23.55868,35.34000015258789],[1742360700000,23.55907,23.56137,23.55889,23.56001,36.58000183105469],[1742360760000,23.56019,23.56303,23.55969,23.56242,22.940000534057617],[1742360820000,23.56241,23.56291,23.56115,23.56115,38.439998626708984],[1742360880000,23.56116,23.5627,23.55829,23.55865,29.139999389648438],[1742360940000,23.55898,23.55898,23.55745,23.55819,41.09000015258789],[1742361000000,23.55801,23.55824,23.55652,23.55688,32.86000061035156],[1742361060000,23.55689,23.55759,23.54329,23.54636,90.5199966430664],[1742361120000,23.54635,23.54992,23.54554,23.54726,64.4800033569336],[1742361180000,23.54708,23.54842,23.54654,23.54789,62],[1742361240000,23.54807,23.54899,23.54745,23.54786,50.84000015258789],[1742361300000,23.54804,23.55017,23.54709,23.54962,38.439998626708984],[1742361360000,23.54963,23.55057,23.54825,23.54999,36.58000183105469],[1742361420000,23.55026,23.55106,23.54943,23.55027,24.18000030517578],[1742361480000,23.55064,23.55085,23.54949,23.5502,15.5],[1742361540000,23.55047,23.55632,23.54899,23.55587,35.34000015258789],[1742361600000,23.55587,23.55633,23.55461,23.55479,30.3799991607666],[1742361660000,23.55517,23.55517,23.55384,23.55467,32.86000061035156],[1742361720000,23.55485,23.55582,23.55413,23.55527,52.70000076293945],[1742361780000,23.5549,23.55583,23.55107,23.55528,58.34000015258789],[1742361840000,23.55546,23.55546,23.55184,23.55367,89.27999877929688],[1742361900000,23.55458,23.55458,23.54856,23.55024,41.540000915527344],[1742361960000,23.55059,23.55059,23.54726,23.54798,32.86000061035156],[1742362020000,23.54798,23.54836,23.54693,23.54744,44.02000045776367],[1742362080000,23.5484,23.5484,23.54663,23.54712,70.68000030517578],[1742362140000,23.54712,23.54829,23.54625,23.54792,42.15999984741211],[1742362200000,23.54763,23.54824,23.54606,23.54676,24.799999237060547],[1742362260000,23.54676,23.55404,23.54506,23.55279,42.779998779296875],[1742362320000,23.55269,23.55602,23.5525,23.55422,29.760000228881836],[1742362380000,23.55386,23.55672,23.55248,23.55565,36.58000183105469],[1742362440000,23.55583,23.55705,23.55487,23.55517,29.139999389648438],[1742362500000,23.55473,23.55707,23.5544,23.55514,28.520000457763672],[1742362560000,23.55545,23.55771,23.55545,23.55771,18.600000381469727],[1742362620000,23.55771,23.56305,23.55569,23.56201,47.119998931884766],[1742362680000,23.562,23.56489,23.56179,23.56323,78.73999786376953],[1742362740000,23.56323,23.5645,23.56075,23.56155,101.62000274658203],[1742362800000,23.56253,23.56586,23.55972,23.56342,94.3499984741211],[1742362860000,23.56363,23.56632,23.56362,23.56627,66.95999908447266],[1742362920000,23.56511,23.5666,23.56375,23.56564,70.68000030517578],[1742362980000,23.56514,23.56663,23.56284,23.5647,60.54999923706055],[1742363040000,23.56642,23.56716,23.56317,23.56573,62.54999923706055],[1742363100000,23.56524,23.56885,23.56249,23.56302,70.05999755859375],[1742363160000,23.5632,23.56504,23.55873,23.56034,48.290000915527344],[1742363220000,23.56088,23.56603,23.55989,23.56419,62],[1742363280000,23.56473,23.56473,23.56134,23.56203,27.280000686645508],[1742363340000,23.56203,23.56442,23.56132,23.5625,42.15999984741211],[1742363400000,23.56258,23.56258,23.55851,23.55851,40.29999923706055],[1742363460000,23.55813,23.5648,23.55813,23.56151,22.31999969482422],[1742363520000,23.56169,23.56511,23.56133,23.56394,12.399999618530273],[1742363580000,23.56358,23.56488,23.56172,23.56257,33.47999954223633],[1742363640000,23.56276,23.5636,23.56052,23.56201,26.65999984741211],[1742363700000,23.56274,23.56292,23.56027,23.56117,21.15999984741211],[1742363760000,23.56249,23.56296,23.55792,23.55889,44.349998474121094],[1742363820000,23.55942,23.5601,23.55474,23.55678,55.79999923706055],[1742363880000,23.55624,23.55989,23.5561,23.55907,22.940000534057617],[1742363940000,23.55871,23.56204,23.55871,23.56164,33.47999954223633],[1742364000000,23.56128,23.5661,23.56006,23.5638,80.4000015258789],[1742364060000,23.56349,23.56383,23.55947,23.56319,93.62000274658203],[1742364120000,23.56274,23.56453,23.56263,23.56289,52.70000076293945],[1742364180000,23.56289,23.56452,23.5619,23.56394,31.6200008392334],[1742364240000,23.56363,23.56363,23.56044,23.56044,21.079999923706055],[1742364300000,23.56044,23.56365,23.559,23.55972,60.13999938964844],[1742364360000,23.55954,23.56885,23.55954,23.56873,78.12000274658203],[1742364420000,23.56778,23.56887,23.5638,23.56458,47.119998931884766],[1742364480000,23.5644,23.56872,23.56431,23.56785,75.0199966430664],[1742364540000,23.56785,23.56881,23.56605,23.56664,62],[1742364600000,23.56681,23.56733,23.56448,23.56719,35.34000015258789],[1742364660000,23.56664,23.57491,23.56664,23.57294,54.560001373291016],[1742364720000,23.57259,23.57573,23.57041,23.57121,96.72000122070312],[1742364780000,23.57084,23.57907,23.57067,23.57824,177.32000732421875],[1742364840000,23.57798,23.57809,23.57005,23.57098,163.67999267578125],[1742364900000,23.57077,23.57371,23.5703,23.57246,115.31999969482422],[1742364960000,23.5721,23.57399,23.57171,23.57399,52.70000076293945],[1742365020000,23.57394,23.57615,23.57386,23.57614,51.459999084472656],[1742365080000,23.57614,23.57675,23.57312,23.57312,47.7400016784668],[1742365140000,23.57313,23.57482,23.57223,23.57223,16.959999084472656],[1742365200000,23.57237,23.57336,23.56796,23.56884,34.83000183105469],[1742365260000,23.56848,23.57011,23.56783,23.569,33.47999954223633],[1742365320000,23.56918,23.57093,23.56894,23.57057,34.099998474121094],[1742365380000,23.57075,23.57169,23.56909,23.56909,29.139999389648438],[1742365440000,23.56929,23.56929,23.56774,23.56835,13.020000457763672],[1742365500000,23.56953,23.56953,23.56501,23.56749,44.63999938964844],[1742365560000,23.56767,23.56906,23.56543,23.56615,14.260000228881836],[1742365620000,23.56652,23.56825,23.566,23.5679,48.97999954223633],[1742365680000,23.56764,23.56971,23.56755,23.56935,49.599998474121094],[1742365740000,23.56935,23.58172,23.56935,23.58088,174.22000122070312],[1742365800000,23.58101,23.58903,23.57959,23.58561,84.31999969482422],[1742365860000,23.58685,23.58746,23.58557,23.58637,30.3799991607666],[1742365920000,23.58605,23.58736,23.57977,23.58018,47.34000015258789],[1742365980000,23.58053,23.58441,23.58036,23.58223,98.58000183105469],[1742366040000,23.58223,23.58404,23.57784,23.57784,114.69999694824219],[1742366100000,23.57785,23.58013,23.57617,23.57812,73.77999877929688],[1742366160000,23.57801,23.58136,23.57747,23.58066,70.05999755859375],[1742366220000,23.5808,23.5828,23.57739,23.58254,136.6199951171875],[1742366280000,23.58219,23.59106,23.58125,23.58766,225.05999755859375],[1742366340000,23.58752,23.58807,23.5836,23.58527,208.32000732421875],[1742366400000,23.58509,23.58515,23.5817,23.5844,79.36000061035156],[1742366460000,23.5844,23.58622,23.58406,23.58443,73.16000366210938],[1742366520000,23.58479,23.58846,23.58321,23.58585,168.02000427246094],[1742366580000,23.58627,23.58838,23.58578,23.58712,117.80000305175781],[1742366640000,23.58693,23.5904,23.58693,23.58858,31.6200008392334],[1742366700000,23.58876,23.58913,23.57847,23.58794,52.810001373291016],[1742366760000,23.58814,23.59014,23.58186,23.58331,54.560001373291016],[1742366820000,23.58331,23.58962,23.5829,23.58857,43.65999984741211],[1742366880000,23.58903,23.59088,23.58613,23.58613,75.63999938964844],[1742366940000,23.58656,23.58829,23.5827,23.58748,146.02999877929688],[1742367000000,23.58778,23.59132,23.58426,23.58984,78.2300033569336],[1742367060000,23.5902,23.59469,23.5902,23.59212,48.36000061035156],[1742367120000,23.58964,23.59019,23.58216,23.58388,173.39999389648438],[1742367180000,23.58406,23.58833,23.5821,23.58225,67.06999969482422],[1742367240000,23.58225,23.58731,23.5817,23.58334,121.20999908447266],[1742367300000,23.58334,23.58632,23.58234,23.5827,83.81999969482422],[1742367360000,23.5827,23.5855,23.58226,23.58282,119.04000091552734],[1742367420000,23.58218,23.58672,23.58218,23.58502,49.310001373291016],[1742367480000,23.58468,23.58842,23.58388,23.58825,99.81999969482422],[1742367540000,23.58806,23.60027,23.58762,23.59548,77.37999725341797],[1742367600000,23.59548,23.59594,23.5908,23.59217,113.52999877929688],[1742367660000,23.59217,23.59466,23.58821,23.59166,87.41999816894531],[1742367720000,23.59148,23.59349,23.5913,23.59275,73.77999877929688],[1742367780000,23.59243,23.59288,23.58815,23.59072,54.560001373291016],[1742367840000,23.59072,23.59217,23.58873,23.58915,71.0199966430664],[1742367900000,23.58967,23.59359,23.5879,23.59017,44.439998626708984],[1742367960000,23.59054,23.59225,23.58894,23.59079,83.56999969482422],[1742368020000,23.59052,23.59906,23.58967,23.59827,94.87000274658203],[1742368080000,23.59827,23.60877,23.59632,23.60671,68.81999969482422],[1742368140000,23.60671,23.60792,23.60226,23.60279,179.17999267578125],[1742368200000,23.60279,23.60516,23.60092,23.60236,182.58999633789062],[1742368260000,23.60254,23.60611,23.59691,23.59702,82.44000244140625],[1742368320000,23.59746,23.59746,23.59328,23.59505,74.41999816894531],[1742368380000,23.59519,23.59642,23.5946,23.59565,75.63999938964844],[1742368440000,23.59547,23.59821,23.59114,23.59821,85.55999755859375],[1742368500000,23.59821,23.60159,23.59794,23.60068,98.58000183105469],[1742368560000,23.6005,23.60348,23.59948,23.6031,173.60000610351562],[1742368620000,23.6031,23.60643,23.60246,23.60604,109.12000274658203],[1742368680000,23.60586,23.61003,23.60169,23.60259,121.5199966430664],[1742368740000,23.6023,23.6042,23.60092,23.60141,71.30000305175781],[1742368800000,23.6017,23.60335,23.59655,23.60193,74.4000015258789],[1742368860000,23.60193,23.60963,23.60145,23.60963,73.16000366210938],[1742368920000,23.60964,23.62132,23.60932,23.62041,175.4600067138672],[1742368980000,23.62041,23.62713,23.61621,23.62298,139.5],[1742369040000,23.62298,23.62685,23.62135,23.62655,98.58000183105469],[1742369100000,23.62692,23.63133,23.62623,23.63133,99.81999969482422],[1742369160000,23.63096,23.63175,23.62852,23.62966,94.86000061035156],[1742369220000,23.62939,23.62939,23.61888,23.61996,101.4800033569336],[1742369280000,23.62032,23.62104,23.61586,23.61698,77.3499984741211],[1742369340000,23.61707,23.61878,23.61596,23.61633,61.900001525878906],[1742369400000,23.61578,23.61906,23.61162,23.61245,132.0800018310547],[1742369460000,23.61219,23.62245,23.61219,23.62137,115.62999725341797],[1742369520000,23.62155,23.62206,23.61769,23.61981,157.80999755859375],[1742369580000,23.61981,23.63133,23.61963,23.6266,128.33999633789062],[1742369640000,23.6266,23.64079,23.62617,23.63815,171.1199951171875],[1742369700000,23.63875,23.63894,23.6318,23.63409,252.9600067138672],[1742369760000,23.63409,23.65159,23.63335,23.64913,197.16000366210938],[1742369820000,23.65013,23.66683,23.6468,23.66404,243.16000366210938],[1742369880000,23.66404,23.66513,23.65056,23.65117,220.6999969482422],[1742369940000,23.65135,23.65281,23.6433,23.64395,133.3000030517578],[1742370000000,23.64366,23.64944,23.64085,23.64815,139.5],[1742370060000,23.64815,23.65429,23.64777,23.64958,114.08000183105469],[1742370120000,23.64849,23.66118,23.64322,23.66118,92.23999786376953],[1742370180000,23.66136,23.66543,23.65654,23.66172,204.2899932861328],[1742370240000,23.66154,23.66589,23.66154,23.66505,124],[1742370300000,23.6651,23.66909,23.6634,23.66741,107.26000213623047],[1742370360000,23.66796,23.67719,23.66796,23.67674,174.83999633789062],[1742370420000,23.67616,23.68791,23.67365,23.68251,151.27999877929688],[1742370480000,23.68251,23.6857,23.67272,23.67553,161.82000732421875],[1742370540000,23.67571,23.67871,23.65145,23.65239,157.4499969482422],[1742370600000,23.65184,23.65389,23.64064,23.6415,228.91000366210938],[1742370660000,23.64138,23.64787,23.63723,23.64034,150.0500030517578],[1742370720000,23.64037,23.64283,23.63337,23.63776,212.97000122070312],[1742370780000,23.63815,23.64525,23.6372,23.64358,189.22999572753906],[1742370840000,23.64358,23.6456,23.63881,23.64317,123.38999938964844],[1742370900000,23.64353,23.64514,23.62932,23.63031,144.14999389648438],[1742370960000,23.62939,23.63213,23.62718,23.62845,76.87999725341797],[1742371020000,23.62829,23.63338,23.6246,23.63176,139.5],[1742371080000,23.63158,23.63976,23.63092,23.63539,156.24000549316406],[1742371140000,23.63571,23.63828,23.62989,23.62989,166.61000061035156],[1742371200000,23.62993,23.64109,23.62697,23.64025,180.89999389648438],[1742371260000,23.64043,23.64043,23.62356,23.62573,136.64999389648438],[1742371320000,23.62536,23.62609,23.61816,23.62173,119.3499984741211],[1742371380000,23.62154,23.62154,23.6146,23.6183,114.08000183105469],[1742371440000,23.61885,23.62287,23.61648,23.61743,202.1199951171875],[1742371500000,23.61736,23.6282,23.61662,23.61944,117.18000030517578],[1742371560000,23.61944,23.62155,23.61597,23.61743,136.49000549316406],[1742371620000,23.61772,23.61987,23.61375,23.61691,139.1999969482422],[1742371680000,23.61727,23.62554,23.61645,23.62353,104.77999877929688],[1742371740000,23.62352,23.62642,23.62203,23.62226,128.35000610351562],[1742371800000,23.62217,23.63783,23.62217,23.63734,124.94000244140625],[1742371860000,23.637,23.64192,23.63578,23.63777,125.86000061035156],[1742371920000,23.63795,23.63914,23.63208,23.63433,81],[1742371980000,23.6343,23.63501,23.63066,23.63159,64.66000366210938],[1742372040000,23.63177,23.63294,23.62772,23.62861,79.36000061035156],[1742372100000,23.62825,23.63095,23.6277,23.62896,62.369998931884766],[1742372160000,23.62918,23.63217,23.62729,23.63089,45.790000915527344],[1742372220000,23.63054,23.63136,23.6268,23.6291,63.119998931884766],[1742372280000,23.62925,23.63516,23.62925,23.63174,65.54000091552734],[1742372340000,23.63193,23.63353,23.63116,23.63278,61.119998931884766],[1742372400000,23.63241,23.63241,23.62554,23.62679,60.7599983215332],[1742372460000,23.6268,23.6284,23.62493,23.6284,61.380001068115234],[1742372520000,23.62814,23.63326,23.62713,23.63209,101.05999755859375],[1742372580000,23.6324,23.6338,23.6296,23.63223,98.06999969482422],[1742372640000,23.63223,23.64121,23.62975,23.64074,156.24000549316406],[1742372700000,23.64074,23.64629,23.64072,23.6442,127.72000122070312],[1742372760000,23.6442,23.64951,23.64346,23.64776,72.6500015258789],[1742372820000,23.64746,23.64965,23.64539,23.64594,146.32000732421875],[1742372880000,23.6462,23.6516,23.64565,23.65102,121.5199966430664],[1742372940000,23.64967,23.65178,23.64771,23.6504,112.22000122070312],[1742373000000,23.65077,23.6723,23.64945,23.66849,124],[1742373060000,23.66849,23.68033,23.66606,23.67522,108.58999633789062],[1742373120000,23.67486,23.68959,23.6732,23.68543,72.54000091552734],[1742373180000,23.6858,23.68786,23.6701,23.67079,109.98999786376953],[1742373240000,23.67115,23.67153,23.66395,23.66753,127.41000366210938],[1742373300000,23.66753,23.67359,23.66654,23.67248,114.20999908447266],[1742373360000,23.67238,23.67251,23.66134,23.66225,164.0399932861328],[1742373420000,23.66225,23.66899,23.66225,23.66333,151.89999389648438],[1742373480000,23.6637,23.66733,23.66338,23.6646,121.08000183105469],[1742373540000,23.66454,23.66691,23.66229,23.66293,142.57000732421875],[1742373600000,23.66293,23.66343,23.65846,23.66028,160.27000427246094],[1742373660000,23.66046,23.66294,23.65543,23.65978,139.19000244140625],[1742373720000,23.65992,23.67402,23.65794,23.67322,128.8300018310547],[1742373780000,23.673,23.67467,23.66664,23.66992,152.8300018310547],[1742373840000,23.67021,23.67203,23.6674,23.67098,91.13999938964844],[1742373900000,23.67072,23.67226,23.66944,23.67069,54.560001373291016],[1742373960000,23.67045,23.68112,23.66948,23.67942,114.08000183105469],[1742374020000,23.67942,23.68009,23.67517,23.67934,78.12000274658203],[1742374080000,23.67952,23.69752,23.67952,23.69384,132.8699951171875],[1742374140000,23.69415,23.69446,23.68133,23.6835,179.05999755859375],[1742374200000,23.68372,23.68599,23.68245,23.68345,70.2300033569336],[1742374260000,23.68345,23.68387,23.68016,23.6823,126.22000122070312],[1742374320000,23.68248,23.68722,23.68108,23.68722,96.44000244140625],[1742374380000,23.68721,23.68841,23.68594,23.68719,92.08000183105469],[1742374440000,23.68756,23.68958,23.6844,23.68935,121.22000122070312],[1742374500000,23.68978,23.6952,23.68965,23.6952,37.2400016784668],[1742374560000,23.6952,23.69629,23.69373,23.69409,52.08000183105469],[1742374620000,23.69427,23.69521,23.69345,23.69446,43.400001525878906],[1742374680000,23.69446,23.69555,23.69273,23.6949,62.93000030517578],[1742374740000,23.6949,23.69523,23.69035,23.69101,88.66000366210938],[1742374800000,23.69137,23.69446,23.68928,23.68967,87.73999786376953],[1742374860000,23.68986,23.69578,23.68976,23.69461,72.54000091552734],[1742374920000,23.69423,23.70524,23.69347,23.70413,96.0999984741211],[1742374980000,23.70376,23.7043,23.69671,23.69744,68.81999969482422],[1742375040000,23.69817,23.70051,23.69781,23.70051,35.959999084472656],[1742375100000,23.69978,23.70665,23.69918,23.70524,262.8800048828125],[1742375160000,23.70524,23.70592,23.70021,23.70087,43.400001525878906],[1742375220000,23.70044,23.70078,23.69269,23.69534,66.95999908447266],[1742375280000,23.69562,23.69652,23.69377,23.69425,50.220001220703125],[1742375340000,23.69462,23.69462,23.69209,23.69235,14.880000114440918],[1742375400000,23.69308,23.6934,23.68494,23.68494,44.02000045776367],[1742375460000,23.68494,23.68621,23.6822,23.68517,45.880001068115234],[1742375520000,23.68516,23.68693,23.68381,23.68643,62],[1742375580000,23.68643,23.70136,23.6847,23.68909,108.47000122070312],[1742375640000,23.68963,23.6916,23.68718,23.68744,75.5],[1742375700000,23.68744,23.6883,23.68547,23.68659,48.81999969482422],[1742375760000,23.68659,23.68696,23.68305,23.6836,24.360000610351562],[1742375820000,23.68401,23.68897,23.68382,23.68789,85.55999755859375],[1742375880000,23.6882,23.68908,23.68461,23.68461,63.2400016784668],[1742375940000,23.68479,23.68479,23.67438,23.67828,80.3499984741211],[1742376000000,23.67841,23.67841,23.67542,23.67794,56.41999816894531],[1742376060000,23.67777,23.68,23.67365,23.6743,78.73999786376953],[1742376120000,23.67467,23.67837,23.67283,23.674,68.19999694824219],[1742376180000,23.67397,23.67518,23.66886,23.67159,62.619998931884766],[1742376240000,23.67104,23.67305,23.66895,23.66895,39.060001373291016],[1742376300000,23.66876,23.66931,23.66595,23.66632,25.420000076293945],[1742376360000,23.66651,23.66927,23.66506,23.66927,39.060001373291016],[1742376420000,23.66927,23.66927,23.66355,23.66553,82.1500015258789],[1742376480000,23.66515,23.67169,23.66305,23.66906,84.94000244140625],[1742376540000,23.66905,23.67022,23.66641,23.6683,48.36000061035156],[1742376600000,23.6683,23.6694,23.66552,23.66552,28.520000457763672],[1742376660000,23.6657,23.66818,23.66509,23.66609,50.84000015258789],[1742376720000,23.66608,23.6669,23.66122,23.66372,118.01000213623047],[1742376780000,23.66372,23.66406,23.66024,23.66139,69.6500015258789],[1742376840000,23.66103,23.66716,23.66004,23.66697,33.47999954223633],[1742376900000,23.66697,23.66926,23.66599,23.66874,51.459999084472656],[1742376960000,23.66846,23.67254,23.66739,23.67139,61.349998474121094],[1742377020000,23.67119,23.6726,23.66019,23.66173,81.30000305175781],[1742377080000,23.66163,23.66265,23.65536,23.65581,100.16999816894531],[1742377140000,23.65599,23.65808,23.65544,23.65592,77.19000244140625],[1742377200000,23.65593,23.65764,23.65497,23.65684,103.8499984741211],[1742377260000,23.65666,23.65796,23.65465,23.6569,164.30999755859375],[1742377320000,23.65677,23.65788,23.63688,23.63818,183.17999267578125],[1742377380000,23.63818,23.63997,23.63579,23.63997,41.540000915527344],[1742377440000,23.6396,23.64154,23.63821,23.63942,101.05999755859375],[1742377500000,23.63961,23.6425,23.63874,23.6425,94.7699966430664],[1742377560000,23.64202,23.64589,23.64202,23.64505,54.91999816894531],[1742377620000,23.64506,23.65162,23.64467,23.6501,39.290000915527344],[1742377680000,23.65028,23.65211,23.64865,23.64925,19.950000762939453],[1742377740000,23.64926,23.65411,23.64926,23.6535,21.420000076293945],[1742377800000,23.65294,23.65355,23.65083,23.65187,16.450000762939453],[1742377860000,23.65187,23.65334,23.65076,23.65254,43.400001525878906],[1742377920000,23.65254,23.65322,23.64905,23.65011,46.5],[1742377980000,23.6501,23.65142,23.64746,23.65142,57.65999984741211],[1742378040000,23.65106,23.65156,23.64879,23.65036,63.86000061035156],[1742378100000,23.65036,23.6518,23.64816,23.64816,106.0199966430664],[1742378160000,23.64816,23.65363,23.64726,23.65362,33.290000915527344],[1742378220000,23.65362,23.65363,23.64339,23.64611,29.799999237060547],[1742378280000,23.64555,23.6469,23.64268,23.64534,35.150001525878906],[1742378340000,23.64509,23.6455,23.64159,23.64521,38.439998626708984],[1742378400000,23.6448,23.64566,23.64226,23.64253,32.86000061035156],[1742378460000,23.64291,23.65451,23.64271,23.65287,47.09000015258789],[1742378520000,23.65251,23.65476,23.64549,23.64549,42.619998931884766],[1742378580000,23.64543,23.64598,23.64072,23.64559,34.900001525878906],[1742378640000,23.64568,23.64811,23.64133,23.64287,40.189998626708984],[1742378700000,23.64286,23.64386,23.63469,23.63706,99.5],[1742378760000,23.63765,23.63775,23.63512,23.63561,68.9800033569336],[1742378820000,23.63561,23.63932,23.62928,23.62928,136.42999267578125],[1742378880000,23.62945,23.63126,23.62841,23.62891,189.10000610351562],[1742378940000,23.62854,23.63713,23.62854,23.63229,96.0199966430664],[1742379000000,23.63257,23.63702,23.62945,23.63035,135.1699981689453],[1742379060000,23.6297,23.63019,23.6263,23.62865,117.80999755859375],[1742379120000,23.62857,23.63116,23.62648,23.62918,112.2300033569336],[1742379180000,23.62935,23.63657,23.62755,23.63147,50.4900016784668],[1742379240000,23.63147,23.63281,23.63003,23.63046,37.4900016784668],[1742379300000,23.63047,23.63066,23.62583,23.62637,52.119998931884766],[1742379360000,23.62632,23.62645,23.62391,23.62409,40.939998626708984],[1742379420000,23.6241,23.62584,23.62409,23.62584,27.280000686645508],[1742379480000,23.62584,23.62794,23.61785,23.61894,81.83999633789062],[1742379540000,23.61662,23.61723,23.61037,23.61037,75.63999938964844],[1742379600000,23.61177,23.61204,23.60876,23.61083,106.0199966430664],[1742379660000,23.61083,23.61234,23.60803,23.60856,91.13999938964844],[1742379720000,23.60812,23.60813,23.60439,23.60558,91.13999938964844],[1742379780000,23.60595,23.6069,23.59849,23.59849,132.3800048828125],[1742379840000,23.59849,23.60037,23.59255,23.59284,88.61000061035156],[1742379900000,23.59282,23.59669,23.58997,23.59467,115.31999969482422],[1742379960000,23.59446,23.598,23.59411,23.598,155],[1742380020000,23.5976,23.59886,23.59458,23.59526,82.45999908447266],[1742380080000,23.59526,23.59565,23.59183,23.59216,81.22000122070312],[1742380140000,23.59216,23.59332,23.58831,23.59217,88.66000366210938],[1742380200000,23.59199,23.59692,23.59115,23.59179,71.30000305175781],[1742380260000,23.59161,23.59353,23.59073,23.59335,73.16000366210938],[1742380320000,23.59293,23.60284,23.5917,23.60126,32.72999954223633],[1742380380000,23.60198,23.60203,23.58729,23.58847,49.56999969482422],[1742380440000,23.58829,23.59509,23.58584,23.58666,44.77000045776367],[1742380500000,23.58667,23.58693,23.58115,23.58178,59.630001068115234],[1742380560000,23.58134,23.58333,23.58017,23.58235,55.79999923706055],[1742380620000,23.58235,23.58238,23.57794,23.57873,77.30999755859375],[1742380680000,23.58005,23.58175,23.57803,23.57912,81.56999969482422],[1742380740000,23.57911,23.58152,23.5781,23.5781,53.630001068115234],[1742380800000,23.57808,23.57823,23.57217,23.57218,40.630001068115234],[1742380860000,23.57218,23.58002,23.57162,23.57991,55.18000030517578],[1742380920000,23.58027,23.58082,23.57322,23.57455,39.369998931884766],[1742380980000,23.57473,23.57587,23.56877,23.56908,55.79999923706055],[1742381040000,23.56925,23.57258,23.56743,23.57091,102.30000305175781],[1742381100000,23.57074,23.57078,23.56229,23.56519,147.58999633789062],[1742381160000,23.56497,23.56786,23.56408,23.56531,105.80999755859375],[1742381220000,23.56586,23.56677,23.56307,23.56549,89.73999786376953],[1742381280000,23.56585,23.57004,23.56559,23.56859,39.68000030517578],[1742381340000,23.56859,23.57072,23.56661,23.56897,75.7300033569336],[1742381400000,23.56897,23.56897,23.56363,23.56464,74.08999633789062],[1742381460000,23.56471,23.57216,23.56393,23.57052,70.05999755859375],[1742381520000,23.57044,23.57207,23.56731,23.56848,128.02999877929688],[1742381580000,23.56884,23.57223,23.56823,23.56948,62.310001373291016],[1742381640000,23.56917,23.57104,23.56912,23.56947,52.08000183105469],[1742381700000,23.5696,23.57307,23.56883,23.57234,33.47999954223633],[1742381760000,23.57272,23.5739,23.5713,23.5723,43.400001525878906],[1742381820000,23.57193,23.57193,23.56972,23.56988,16.739999771118164],[1742381880000,23.57048,23.57361,23.56949,23.57252,112.83999633789062],[1742381940000,23.57252,23.57284,23.568,23.56837,80.29000091552734],[1742382000000,23.56888,23.57085,23.56838,23.56846,67.06999969482422],[1742382060000,23.56846,23.5696,23.56672,23.56697,45.2599983215332],[1742382120000,23.56716,23.56716,23.56291,23.5658,51.77000045776367],[1742382180000,23.56581,23.57016,23.56139,23.5614,84.94000244140625],[1742382240000,23.56205,23.56315,23.56031,23.56049,75.94999694824219],[1742382300000,23.56049,23.56067,23.55662,23.55719,48.36000061035156],[1742382360000,23.55688,23.55952,23.55432,23.55865,69.75],[1742382420000,23.55839,23.55912,23.55536,23.5564,59.52000045776367],[1742382480000,23.55676,23.5577,23.55619,23.5577,33.47999954223633],[1742382540000,23.55706,23.55785,23.54985,23.55094,58.900001525878906],[1742382600000,23.55023,23.55167,23.54446,23.54537,102.30000305175781],[1742382660000,23.54555,23.54567,23.53904,23.5419,97.95999908447266],[1742382720000,23.54208,23.54212,23.53329,23.53385,91.76000213623047],[1742382780000,23.53385,23.54159,23.53344,23.54119,133.75],[1742382840000,23.54133,23.54392,23.53881,23.54283,42.279998779296875],[1742382900000,23.54257,23.54439,23.54217,23.54401,29.850000381469727],[1742382960000,23.54402,23.54934,23.54037,23.54073,36.13999938964844],[1742383020000,23.54063,23.54226,23.53945,23.54165,51.15999984741211],[1742383080000,23.54168,23.54413,23.53997,23.54215,53.150001525878906],[1742383140000,23.54215,23.54427,23.54119,23.54122,29.979999542236328],[1742383200000,23.54104,23.54167,23.53926,23.53956,37.7599983215332],[1742383260000,23.53956,23.5438,23.53956,23.54364,47.04999923706055],[1742383320000,23.54255,23.54376,23.54124,23.54363,41.869998931884766],[1742383380000,23.54417,23.54699,23.54338,23.54628,90.05000305175781],[1742383440000,23.54629,23.54714,23.54176,23.54528,45.56999969482422],[1742383500000,23.5451,23.54581,23.54393,23.5441,26.040000915527344],[1742383560000,23.54447,23.54519,23.5425,23.54393,26.040000915527344],[1742383620000,23.54395,23.54784,23.54395,23.5467,29.760000228881836],[1742383680000,23.54652,23.5467,23.54295,23.54421,46.779998779296875],[1742383740000,23.54482,23.54482,23.54235,23.54414,42.189998626708984],[1742383800000,23.54379,23.54408,23.54015,23.54121,52.189998626708984],[1742383860000,23.54121,23.54361,23.54121,23.5434,37.20000076293945],[1742383920000,23.5434,23.54696,23.54324,23.54576,42.779998779296875],[1742383980000,23.54598,23.54685,23.54483,23.54536,38.439998626708984],[1742384040000,23.54562,23.55089,23.54562,23.54999,57.65999984741211],[1742384100000,23.5498,23.5498,23.54163,23.54523,124],[1742384160000,23.54487,23.54517,23.54012,23.54024,142.60000610351562],[1742384220000,23.54026,23.54026,23.53585,23.53777,116.26000213623047],[1742384280000,23.53819,23.54906,23.53819,23.54652,121.95999908447266],[1742384340000,23.54659,23.54663,23.54318,23.54318,62],[1742384400000,23.5436,23.54533,23.54029,23.54065,32.2400016784668],[1742384460000,23.54037,23.54037,23.53211,23.53213,61.689998626708984],[1742384520000,23.53222,23.53222,23.52631,23.52754,81.83999633789062],[1742384580000,23.52827,23.52903,23.52643,23.52822,45.2599983215332],[1742384640000,23.5282,23.53182,23.52693,23.52974,79.66999816894531],[1742384700000,23.52973,23.53653,23.52844,23.5309,71.93000030517578],[1742384760000,23.53087,23.53526,23.53058,23.53229,62],[1742384820000,23.53221,23.53378,23.53067,23.5308,30.3799991607666],[1742384880000,23.53068,23.53171,23.53068,23.5308,14.260000228881836],[1742384940000,23.53153,23.53198,23.5301,23.53149,29],[1742385000000,23.53131,23.53131,23.52744,23.52917,38.130001068115234],[1742385060000,23.52808,23.53168,23.52782,23.53063,43.709999084472656],[1742385120000,23.53027,23.5347,23.53027,23.5338,36.130001068115234],[1742385180000,23.53415,23.53598,23.53358,23.53518,31.3700008392334],[1742385240000,23.53589,23.53736,23.53448,23.53657,68.19999694824219],[1742385300000,23.53662,23.54315,23.53662,23.54216,61.209999084472656],[1742385360000,23.54227,23.54227,23.53032,23.53448,114.30000305175781],[1742385420000,23.5348,23.54023,23.53145,23.5323,112.12999725341797],[1742385480000,23.53232,23.54361,23.53163,23.53627,119.73999786376953],[1742385540000,23.53633,23.53902,23.53514,23.53647,86.80000305175781],[1742385600000,23.5361,23.53976,23.53525,23.53708,88.4800033569336],[1742385660000,23.53702,23.54048,23.53612,23.53671,114.08999633789062],[1742385720000,23.53672,23.53871,23.53253,23.53598,120.9000015258789],[1742385780000,23.53562,23.5358,23.5329,23.53384,41.849998474121094],[1742385840000,23.53383,23.53587,23.53329,23.53507,40.29999923706055],[1742385900000,23.53525,23.53623,23.53395,23.53567,39.9900016784668],[1742385960000,23.53502,23.53745,23.53392,23.53448,77.0199966430664],[1742386020000,23.53448,23.53448,23.52687,23.52743,78.73999786376953],[1742386080000,23.52743,23.52883,23.52671,23.52874,95.4800033569336],[1742386140000,23.5288,23.52927,23.52489,23.52673,63.2400016784668],[1742386200000,23.52703,23.52703,23.5204,23.521,45.2599983215332],[1742386260000,23.52099,23.52338,23.51942,23.52191,87.11000061035156],[1742386320000,23.52192,23.52224,23.51707,23.51993,112.52999877929688],[1742386380000,23.51992,23.52054,23.51693,23.5178,48.97999954223633],[1742386440000,23.51762,23.51827,23.51461,23.51461,29.040000915527344],[1742386500000,23.51469,23.51799,23.51445,23.51636,85.55999755859375],[1742386560000,23.51604,23.51745,23.51514,23.51653,45.880001068115234],[1742386620000,23.5165,23.51707,23.51544,23.51641,43.790000915527344],[1742386680000,23.51648,23.51729,23.51492,23.51591,74.4000015258789],[1742386740000,23.51583,23.5195,23.51542,23.51885,96.73999786376953],[1742386800000,23.51784,23.52233,23.5175,23.52153,117.81999969482422],[1742386860000,23.52068,23.52224,23.51618,23.51697,125.25],[1742386920000,23.5169,23.51958,23.51623,23.51908,83.69999694824219],[1742386980000,23.51904,23.52004,23.51728,23.51814,74.08999633789062],[1742387040000,23.51744,23.51828,23.51517,23.51519,86.80000305175781],[1742387100000,23.51516,23.51561,23.51156,23.5153,43.400001525878906],[1742387160000,23.51512,23.52228,23.51151,23.51243,88.3499984741211],[1742387220000,23.5132,23.5141,23.51144,23.51347,62.619998931884766],[1742387280000,23.51334,23.51457,23.51171,23.51368,70.05999755859375],[1742387340000,23.51368,23.51488,23.51277,23.51452,28.520000457763672],[1742387400000,23.5147,23.51627,23.51352,23.51591,52.08000183105469],[1742387460000,23.51609,23.51791,23.51529,23.51604,35.959999084472656],[1742387520000,23.51576,23.52347,23.5144,23.5201,63.54999923706055],[1742387580000,23.52114,23.52512,23.51823,23.51891,61.720001220703125],[1742387640000,23.51817,23.52036,23.51614,23.51756,42.470001220703125],[1742387700000,23.51756,23.5198,23.51645,23.51706,44.02000045776367],[1742387760000,23.51742,23.52078,23.51725,23.5206,26.65999984741211],[1742387820000,23.52114,23.52416,23.52059,23.52104,32.2400016784668],[1742387880000,23.52087,23.52647,23.52068,23.52529,43.400001525878906],[1742387940000,23.5251,23.52744,23.52498,23.5265,40.91999816894531],[1742388000000,23.52686,23.52826,23.52662,23.52754,47.119998931884766],[1742388060000,23.52736,23.52768,23.52426,23.52677,34.099998474121094],[1742388120000,23.52701,23.52957,23.52608,23.52608,57.65999984741211],[1742388180000,23.52445,23.52446,23.52285,23.52353,23.559999465942383],[1742388240000,23.5236,23.52398,23.52243,23.52398,28.520000457763672],[1742388300000,23.5238,23.52521,23.52202,23.52466,50.220001220703125],[1742388360000,23.52448,23.52479,23.51898,23.5195,48.97999954223633],[1742388420000,23.51932,23.52386,23.5193,23.52332,41.540000915527344],[1742388480000,23.52314,23.5243,23.52268,23.5243,27.899999618530273],[1742388540000,23.52409,23.52623,23.52005,23.52005,71.30999755859375],[1742388600000,23.51939,23.52143,23.51121,23.51254,83.08000183105469],[1742388660000,23.51263,23.51669,23.512,23.51639,107.58000183105469],[1742388720000,23.5162,23.51659,23.51357,23.51659,107.87999725341797],[1742388780000,23.51673,23.5198,23.51643,23.51852,63.2400016784668],[1742388840000,23.51834,23.51834,23.51441,23.51496,30.06999969482422],[1742388900000,23.51478,23.51594,23.51205,23.51348,111.91000366210938],[1742388960000,23.51367,23.51531,23.51058,23.51099,116.55999755859375],[1742389020000,23.51078,23.51195,23.50554,23.50594,109.37000274658203],[1742389080000,23.50591,23.50651,23.50055,23.50257,133.9199981689453],[1742389140000,23.50172,23.50286,23.4997,23.50137,133.92999267578125],[1742389200000,23.50138,23.50158,23.49501,23.49607,71.30000305175781],[1742389260000,23.49625,23.49897,23.49458,23.49559,67.2300033569336],[1742389320000,23.49514,23.4979,23.49375,23.49375,46.5],[1742389380000,23.49412,23.49683,23.49304,23.49398,45.2599983215332],[1742389440000,23.4952,23.49955,23.49484,23.49755,52.31999969482422],[1742389500000,23.49718,23.49905,23.4953,23.49905,41.22999954223633],[1742389560000,23.49905,23.49907,23.49549,23.49564,62.0099983215332],[1742389620000,23.49549,23.49568,23.48404,23.48517,105.11000061035156],[1742389680000,23.48515,23.48535,23.47711,23.47791,101.51000213623047],[1742389740000,23.47857,23.48034,23.47433,23.47972,117.80999755859375],[1742389800000,23.47972,23.48271,23.47825,23.482,125.23999786376953],[1742389860000,23.48199,23.48514,23.48194,23.48411,85.25],[1742389920000,23.48409,23.48439,23.47954,23.4796,84.94000244140625],[1742389980000,23.47962,23.48255,23.47946,23.48243,67.58000183105469],[1742390040000,23.48248,23.48468,23.48167,23.48467,48.36000061035156],[1742390100000,23.48485,23.49696,23.48163,23.49696,104.77999877929688],[1742390160000,23.49671,23.49738,23.49377,23.49716,97.95999908447266],[1742390220000,23.49715,23.49876,23.49358,23.49825,113.45999908447266],[1742390280000,23.49827,23.49941,23.49345,23.49499,75.0199966430664],[1742390340000,23.49536,23.49673,23.49325,23.4955,83.69999694824219],[1742390400000,23.49586,23.49671,23.49209,23.4942,91.76000213623047],[1742390460000,23.4942,23.49714,23.4874,23.4882,95.4800033569336],[1742390520000,23.48855,23.49572,23.48855,23.49482,89.27999877929688],[1742390580000,23.49483,23.49795,23.49446,23.49743,78.73999786376953],[1742390640000,23.49779,23.49779,23.48898,23.48904,40.45000076293945],[1742390700000,23.48849,23.4945,23.48839,23.4936,36.58000183105469],[1742390760000,23.49359,23.49456,23.49132,23.492,50.84000015258789],[1742390820000,23.49164,23.4971,23.49164,23.49529,33.47999954223633],[1742390880000,23.49511,23.49904,23.49511,23.49647,58.279998779296875],[1742390940000,23.49647,23.49735,23.4945,23.496,51.459999084472656],[1742391000000,23.49582,23.5009,23.49582,23.4988,70.05999755859375],[1742391060000,23.49898,23.501,23.49648,23.49666,69.44000244140625],[1742391120000,23.49723,23.50583,23.49723,23.50327,58.900001525878906],[1742391180000,23.50354,23.51017,23.50265,23.51017,76.26000213623047],[1742391240000,23.5109,23.51667,23.5109,23.5154,132.67999267578125],[1742391300000,23.5154,23.51715,23.51382,23.51705,77.5],[1742391360000,23.51675,23.51849,23.51364,23.51711,53.31999969482422],[1742391420000,23.51675,23.51693,23.51325,23.51325,47.119998931884766],[1742391480000,23.51289,23.51474,23.51214,23.51391,50.84000015258789],[1742391540000,23.51409,23.52709,23.51285,23.52709,72.54000091552734],[1742391600000,23.52682,23.52965,23.52431,23.52703,130.1999969482422],[1742391660000,23.52672,23.52835,23.52272,23.52291,75.63999938964844],[1742391720000,23.52272,23.52291,23.51308,23.51847,64.95999908447266],[1742391780000,23.51882,23.52379,23.51709,23.52379,42.779998779296875],[1742391840000,23.5237,23.5304,23.52317,23.52915,95.4800033569336],[1742391900000,23.52883,23.53128,23.52707,23.52946,117.80000305175781],[1742391960000,23.52965,23.53382,23.52836,23.53058,123.37999725341797],[1742392020000,23.53076,23.5342,23.53007,23.53404,122.76000213623047],[1742392080000,23.53412,23.54238,23.53249,23.53919,131.44000244140625],[1742392140000,23.53959,23.53963,23.53542,23.53614,77.91999816894531],[1742392200000,23.53573,23.53684,23.53282,23.53286,52.689998626708984],[1742392260000,23.53322,23.5347,23.52835,23.52939,48.880001068115234],[1742392320000,23.52968,23.53515,23.52656,23.53488,93],[1742392380000,23.53488,23.53736,23.53125,23.53251,119.04000091552734],[1742392440000,23.53252,23.5453,23.53073,23.54209,118.41999816894531],[1742392500000,23.54209,23.54895,23.54038,23.5462,101.68000030517578],[1742392560000,23.5462,23.54843,23.54366,23.54376,119.66000366210938],[1742392620000,23.54376,23.54496,23.53686,23.53714,63.459999084472656],[1742392680000,23.53751,23.53781,23.53251,23.5332,63.349998474121094],[1742392740000,23.53356,23.53501,23.53088,23.5317,66.02999877929688],[1742392800000,23.53006,23.53198,23.52617,23.52672,74.05000305175781],[1742392860000,23.52678,23.53377,23.52604,23.52671,66.79000091552734],[1742392920000,23.5267,23.53233,23.5267,23.52982,64.4800033569336],[1742392980000,23.52983,23.53198,23.52927,23.53005,37.20000076293945],[1742393040000,23.52969,23.53293,23.52932,23.53202,74.4000015258789],[1742393100000,23.53238,23.53639,23.5314,23.53626,55.79999923706055],[1742393160000,23.53676,23.54436,23.5363,23.54063,97.95999908447266],[1742393220000,23.54045,23.54174,23.53906,23.54137,40.29999923706055],[1742393280000,23.54107,23.54714,23.54088,23.54305,75.0199966430664],[1742393340000,23.54365,23.54973,23.54306,23.5481,81.83999633789062],[1742393400000,23.54812,23.55051,23.54397,23.54525,90.8499984741211],[1742393460000,23.54495,23.54527,23.543,23.54369,46.5],[1742393520000,23.54378,23.55069,23.54357,23.54803,93.11000061035156],[1742393580000,23.54802,23.54981,23.54572,23.54646,80.20999908447266],[1742393640000,23.54614,23.55181,23.54614,23.55129,54.4900016784668],[1742393700000,23.5513,23.55312,23.54934,23.55218,28.600000381469727],[1742393760000,23.55224,23.55329,23.54464,23.54535,51.220001220703125],[1742393820000,23.54535,23.54828,23.54495,23.547,53.31999969482422],[1742393880000,23.54714,23.54732,23.54036,23.541,112.41999816894531],[1742393940000,23.54151,23.54252,23.53776,23.53928,144.99000549316406],[1742394000000,23.53873,23.53873,23.53141,23.5334,163.1699981689453],[1742394060000,23.53225,23.53553,23.53199,23.53263,74.4000015258789],[1742394120000,23.5325,23.53669,23.53197,23.53662,56.41999816894531],[1742394180000,23.53624,23.53728,23.53586,23.53624,42.15999984741211],[1742394240000,23.53679,23.53766,23.53518,23.53518,52.70000076293945],[1742394300000,23.53572,23.53689,23.53207,23.53545,47.7400016784668],[1742394360000,23.53464,23.53591,23.53325,23.53519,74.88999938964844],[1742394420000,23.53522,23.53703,23.53519,23.53644,74.4000015258789],[1742394480000,23.53654,23.53683,23.5308,23.53283,90.83000183105469],[1742394540000,23.53296,23.53296,23.52848,23.52919,21.770000457763672],[1742394600000,23.52919,23.5322,23.52329,23.52544,80.48999786376953],[1742394660000,23.52488,23.52572,23.52286,23.52454,52.02000045776367],[1742394720000,23.52461,23.52524,23.51843,23.51843,84.93000030517578],[1742394780000,23.51745,23.5194,23.51556,23.51702,77.5199966430664],[1742394840000,23.5171,23.51992,23.5171,23.51945,75.33000183105469],[1742394900000,23.51947,23.52092,23.51725,23.51727,79.36000061035156],[1742394960000,23.51716,23.52017,23.5136,23.51444,54.869998931884766],[1742395020000,23.5148,23.5148,23.51065,23.51066,79.36000061035156],[1742395080000,23.51153,23.51153,23.50969,23.5105,91.76000213623047],[1742395140000,23.51043,23.51069,23.50597,23.50757,82.66000366210938],[1742395200000,23.50784,23.50924,23.50679,23.50817,54.25],[1742395260000,23.50818,23.51094,23.50765,23.5107,42.779998779296875],[1742395320000,23.51041,23.51192,23.50884,23.51054,27.280000686645508],[1742395380000,23.51053,23.51831,23.50966,23.51759,36.90999984741211],[1742395440000,23.51759,23.52512,23.51664,23.52512,37.5099983215332],[1742395500000,23.52513,23.52691,23.52295,23.52613,50.959999084472656],[1742395560000,23.52595,23.52951,23.52534,23.52739,35.959999084472656],[1742395620000,23.52739,23.52816,23.52473,23.52575,42.779998779296875],[1742395680000,23.52513,23.52684,23.52133,23.52133,69.11000061035156],[1742395740000,23.52107,23.5263,23.52099,23.52527,71.94000244140625],[1742395800000,23.52518,23.52964,23.52391,23.52912,58.970001220703125],[1742395860000,23.52949,23.53086,23.52749,23.52815,73.77999877929688],[1742395920000,23.52852,23.52852,23.51531,23.51701,78.77999877929688],[1742395980000,23.51719,23.52431,23.51705,23.52307,88.66000366210938],[1742396040000,23.52306,23.52389,23.52088,23.52188,44.02000045776367],[1742396100000,23.52156,23.52491,23.52031,23.52177,44],[1742396160000,23.52225,23.52225,23.51842,23.5218,45.880001068115234],[1742396220000,23.52234,23.52833,23.51977,23.52803,100.5199966430664],[1742396280000,23.52781,23.52866,23.52516,23.52675,96.16000366210938],[1742396340000,23.52648,23.52928,23.52497,23.52721,136.5],[1742396400000,23.52707,23.53239,23.52657,23.53025,138.8800048828125],[1742396460000,23.53026,23.53026,23.52407,23.52499,145.6999969482422],[1742396520000,23.52564,23.52793,23.52366,23.52661,163.52999877929688],[1742396580000,23.5269,23.52788,23.52208,23.52361,115.44000244140625],[1742396640000,23.52343,23.52367,23.52079,23.52245,128.33999633789062],[1742396700000,23.52244,23.52273,23.51759,23.5186,91.76000213623047],[1742396760000,23.51859,23.51861,23.51167,23.51212,65.0999984741211],[1742396820000,23.51284,23.51404,23.50808,23.50831,66.6500015258789],[1742396880000,23.50896,23.50906,23.5064,23.50851,51.459999084472656],[1742396940000,23.5087,23.51037,23.50646,23.50646,60.13999938964844],[1742397000000,23.50628,23.50773,23.50496,23.50527,55.79999923706055],[1742397060000,23.50527,23.51051,23.50434,23.51051,57.09000015258789],[1742397120000,23.51044,23.51364,23.50844,23.51279,88.66000366210938],[1742397180000,23.51278,23.52413,23.51264,23.52318,106.0199966430664],[1742397240000,23.52284,23.52599,23.52248,23.52542,60.7599983215332],[1742397300000,23.52578,23.52578,23.52291,23.52482,45.2599983215332],[1742397360000,23.52501,23.52791,23.52501,23.5278,36.58000183105469],[1742397420000,23.52797,23.53259,23.52692,23.53239,130.82000732421875],[1742397480000,23.53238,23.53387,23.52956,23.53146,155],[1742397540000,23.53146,23.53531,23.52954,23.5339,122.76000213623047],[1742397600000,23.5339,23.53466,23.52626,23.5264,97.95999908447266],[1742397660000,23.52642,23.53067,23.52633,23.5304,90.20999908447266],[1742397720000,23.53039,23.53083,23.52922,23.53049,63.2400016784668],[1742397780000,23.53049,23.53076,23.52839,23.52858,80.5999984741211],[1742397840000,23.52877,23.53132,23.52856,23.53131,61.380001068115234],[1742397900000,23.53258,23.53466,23.53167,23.5328,67.58000183105469],[1742397960000,23.53298,23.5344,23.53116,23.53184,79.9800033569336],[1742398020000,23.53185,23.53291,23.53084,23.53208,71.91999816894531],[1742398080000,23.53263,23.5352,23.53263,23.5339,28.520000457763672],[1742398140000,23.53444,23.53519,23.53383,23.53519,22.940000534057617],[1742398200000,23.53465,23.5357,23.53308,23.53369,31],[1742398260000,23.53369,23.54025,23.53308,23.53866,26.65999984741211],[1742398320000,23.53874,23.54386,23.53801,23.5423,83.69999694824219],[1742398380000,23.5423,23.54637,23.53994,23.54383,119.66000366210938],[1742398440000,23.54431,23.54431,23.53819,23.53951,76.87999725341797],[1742398500000,23.53951,23.54102,23.53824,23.54023,47.7400016784668],[1742398560000,23.53986,23.54106,23.53902,23.54042,19.219999313354492],[1742398620000,23.54224,23.54224,23.5353,23.53722,26.65999984741211],[1742398680000,23.53849,23.53952,23.53555,23.53739,37.20000076293945],[1742398740000,23.5372,23.54291,23.53617,23.54235,55.79999923706055],[1742398800000,23.54203,23.54305,23.54014,23.54125,30.3799991607666],[1742398860000,23.54143,23.54458,23.54143,23.54373,40.29999923706055],[1742398920000,23.54344,23.54484,23.5421,23.5443,39.68000030517578],[1742398980000,23.54484,23.54573,23.54058,23.54119,53.31999969482422],[1742399040000,23.54094,23.54094,23.53722,23.53731,94.86000061035156],[1742399100000,23.53731,23.54504,23.53656,23.54453,119.04000091552734],[1742399160000,23.54453,23.54496,23.54075,23.54313,87.41999816894531],[1742399220000,23.54313,23.5444,23.53801,23.54019,75.0199966430664],[1742399280000,23.54049,23.54257,23.53899,23.54176,62],[1742399340000,23.54153,23.54233,23.54012,23.54152,101.05999755859375],[1742399400000,23.54195,23.54304,23.5396,23.54014,125.86000061035156],[1742399460000,23.54015,23.54319,23.53923,23.54247,109.73999786376953],[1742399520000,23.54272,23.54273,23.53766,23.53833,63.86000061035156],[1742399580000,23.53861,23.54001,23.53241,23.53329,36.58000183105469],[1742399640000,23.53384,23.53508,23.53254,23.53313,30.3799991607666],[1742399700000,23.53332,23.53488,23.53135,23.53354,58.279998779296875],[1742399760000,23.5338,23.53522,23.52909,23.53141,66.44999694824219],[1742399820000,23.53142,23.5335,23.52657,23.53072,105.33999633789062],[1742399880000,23.53037,23.53207,23.5274,23.53094,109.12000274658203],[1742399940000,23.5312,23.53888,23.53077,23.53732,140.74000549316406],[1742400000000,23.53758,23.54234,23.53588,23.54181,114.94000244140625],[1742400060000,23.54181,23.54242,23.53829,23.53916,128.33999633789062],[1742400120000,23.53917,23.54309,23.53871,23.54183,84.31999969482422],[1742400180000,23.54143,23.54639,23.54107,23.54377,51.459999084472656],[1742400240000,23.54404,23.54515,23.54281,23.54353,48.36000061035156],[1742400300000,23.54318,23.54903,23.54286,23.54679,128.33999633789062],[1742400360000,23.5468,23.55485,23.54679,23.55404,147.55999755859375],[1742400420000,23.55403,23.55566,23.55257,23.55294,141.36000061035156],[1742400480000,23.55294,23.5532,23.55042,23.55178,79.55999755859375],[1742400540000,23.55178,23.55704,23.55138,23.55577,40.040000915527344],[1742400600000,23.55576,23.56029,23.55576,23.55981,59.79999923706055],[1742400660000,23.55981,23.56369,23.55868,23.55868,60.18000030517578],[1742400720000,23.55894,23.5622,23.55321,23.56067,41.7400016784668],[1742400780000,23.56085,23.56337,23.56058,23.56186,62.68000030517578],[1742400840000,23.56151,23.56389,23.55973,23.56024,46.75],[1742400900000,23.56042,23.56158,23.55921,23.56108,57.34000015258789],[1742400960000,23.56107,23.56107,23.55448,23.55527,39.91999816894531],[1742401020000,23.55497,23.55595,23.55361,23.55419,34.720001220703125],[1742401080000,23.55419,23.55436,23.552,23.55215,26.040000915527344],[1742401140000,23.55185,23.55185,23.54876,23.54876,25.420000076293945],[1742401200000,23.54894,23.55058,23.54877,23.54976,20.459999084472656],[1742401260000,23.54971,23.54991,23.5484,23.54921,24.18000030517578],[1742401320000,23.54903,23.55048,23.54731,23.54731,27.280000686645508],[1742401380000,23.54762,23.54918,23.54762,23.54885,27.280000686645508],[1742401440000,23.5483,23.55064,23.54689,23.54837,28.520000457763672],[1742401500000,23.54799,23.55075,23.54763,23.55075,43.400001525878906],[1742401560000,23.55003,23.55335,23.55003,23.55238,45.2599983215332],[1742401620000,23.55238,23.55266,23.55121,23.55126,29.139999389648438],[1742401680000,23.55144,23.55265,23.54929,23.54929,37.20000076293945],[1742401740000,23.54924,23.55261,23.54924,23.55196,46.5],[1742401800000,23.55208,23.55517,23.55208,23.55465,62.619998931884766],[1742401860000,23.55403,23.5544,23.55243,23.55374,26.65999984741211],[1742401920000,23.55394,23.55394,23.55109,23.55215,40.91999816894531],[1742401980000,23.55207,23.5541,23.55207,23.55285,29.139999389648438],[1742402040000,23.55266,23.55266,23.54972,23.5509,34.099998474121094],[1742402100000,23.55023,23.55043,23.54538,23.5462,68.81999969482422],[1742402160000,23.54619,23.54692,23.54527,23.54632,57.970001220703125],[1742402220000,23.5465,23.54752,23.54561,23.54633,39.68000030517578],[1742402280000,23.54632,23.54835,23.5456,23.54614,49.599998474121094],[1742402340000,23.54579,23.54669,23.545,23.54562,23.559999465942383],[1742402400000,23.54526,23.54586,23.54281,23.54395,62],[1742402460000,23.54413,23.54591,23.54259,23.5429,52.08000183105469],[1742402520000,23.54304,23.54434,23.53955,23.53973,114.69999694824219],[1742402580000,23.53955,23.53998,23.53577,23.53925,114.38999938964844],[1742402640000,23.53925,23.54151,23.53895,23.54142,60.13999938964844],[1742402700000,23.5424,23.54605,23.5424,23.54605,35.959999084472656],[1742402760000,23.54572,23.54649,23.54529,23.54611,24.799999237060547],[1742402820000,23.54574,23.54813,23.54396,23.54686,39.68000030517578],[1742402880000,23.54686,23.54773,23.54464,23.54707,89.27999877929688],[1742402940000,23.54708,23.5493,23.54671,23.5493,20.459999084472656],[1742403000000,23.5493,23.5493,23.5464,23.54706,16.739999771118164],[1742403060000,23.54814,23.54952,23.54556,23.54727,24.18000030517578],[1742403120000,23.54781,23.54836,23.5469,23.5476,20.459999084472656],[1742403180000,23.54792,23.54792,23.54339,23.54574,29.139999389648438],[1742403240000,23.54572,23.54575,23.54456,23.54492,23.559999465942383],[1742403300000,23.54492,23.5469,23.54478,23.54496,29.760000228881836],[1742403360000,23.54478,23.54496,23.54165,23.54362,21.079999923706055],[1742403420000,23.54362,23.546,23.54155,23.546,35.959999084472656],[1742403480000,23.54616,23.54996,23.54616,23.54996,47.119998931884766],[1742403540000,23.55013,23.55013,23.54603,23.54731,62.619998931884766],[1742403600000,23.54731,23.54821,23.54299,23.54478,57.65999984741211],[1742403660000,23.54479,23.54642,23.54369,23.545,110.36000061035156],[1742403720000,23.545,23.54667,23.54203,23.54295,68.19999694824219],[1742403780000,23.54275,23.54312,23.53877,23.54028,55.18000030517578],[1742403840000,23.54029,23.54261,23.53999,23.54113,65.72000122070312],[1742403900000,23.54073,23.54073,23.53736,23.53736,45.2599983215332],[1742403960000,23.53722,23.53864,23.53705,23.53705,26.65999984741211],[1742404020000,23.53731,23.53733,23.53462,23.53557,21.079999923706055],[1742404080000,23.53557,23.53641,23.5322,23.53303,58.279998779296875],[1742404140000,23.5326,23.53291,23.52881,23.52918,132.05999755859375],[1742404200000,23.52887,23.5347,23.52887,23.53053,154.3800048828125],[1742404260000,23.52985,23.53074,23.52901,23.53063,143.22000122070312],[1742404320000,23.53061,23.53133,23.52972,23.53101,117.18000030517578],[1742404380000,23.53068,23.5436,23.52866,23.54304,99.51000213623047],[1742404440000,23.54267,23.54267,23.5395,23.54041,104.16999816894531],[1742404500000,23.5404,23.54987,23.53838,23.54896,84.31999969482422],[1742404560000,23.54843,23.55057,23.5469,23.54817,96.41000366210938],[1742404620000,23.54788,23.55107,23.54374,23.54387,76.87999725341797],[1742404680000,23.54372,23.54406,23.54053,23.54242,55.4900016784668],[1742404740000,23.5426,23.54305,23.54101,23.54101,44.33000183105469],[1742404800000,23.54121,23.54193,23.54082,23.54106,32.2400016784668],[1742404860000,23.5422,23.54347,23.53588,23.53588,69.44999694824219],[1742404920000,23.53573,23.53573,23.53213,23.53293,70.98999786376953],[1742404980000,23.53261,23.53498,23.53233,23.53404,52.209999084472656],[1742405040000,23.53352,23.53645,23.53318,23.53569,51.77000045776367],[1742405100000,23.53479,23.53533,23.53136,23.53193,48.97999954223633],[1742405160000,23.53234,23.53422,23.53175,23.5333,96.0999984741211],[1742405220000,23.53331,23.5348,23.53236,23.53414,86.80000305175781],[1742405280000,23.53394,23.53881,23.53394,23.53669,88.97000122070312],[1742405340000,23.53615,23.54107,23.53615,23.5378,119.7699966430664],[1742405400000,23.53756,23.53857,23.5357,23.5374,88.66000366210938],[1742405460000,23.53767,23.54217,23.53732,23.53848,126.80000305175781],[1742405520000,23.53849,23.53909,23.53696,23.53791,64.4800033569336],[1742405580000,23.53802,23.53817,23.53365,23.53484,54.560001373291016],[1742405640000,23.53504,23.53724,23.53396,23.53687,45.880001068115234],[1742405700000,23.53669,23.54048,23.53669,23.53879,44.02000045776367],[1742405760000,23.53898,23.54032,23.53766,23.53885,40.29999923706055],[1742405820000,23.53901,23.54328,23.53821,23.5429,53.31999969482422],[1742405880000,23.54308,23.54495,23.54155,23.54495,42.779998779296875],[1742405940000,23.54513,23.54647,23.54333,23.54525,78.73999786376953],[1742406000000,23.54498,23.54534,23.54393,23.54518,108.5],[1742406060000,23.54518,23.54884,23.54518,23.54851,113.45999908447266],[1742406120000,23.54833,23.54944,23.54664,23.54681,95.4800033569336],[1742406180000,23.54682,23.54821,23.54662,23.54761,60.13999938964844],[1742406240000,23.54761,23.5514,23.54688,23.5514,87.41999816894531],[1742406300000,23.5514,23.55227,23.54981,23.55202,68.81999969482422],[1742406360000,23.55209,23.55275,23.551,23.55257,89.27999877929688],[1742406420000,23.55229,23.55245,23.5484,23.54861,52.08000183105469],[1742406480000,23.54887,23.54902,23.54493,23.54532,107.87999725341797],[1742406540000,23.54557,23.54721,23.54432,23.54489,84.94000244140625],[1742406600000,23.5447,23.54795,23.54249,23.54398,78.12000274658203],[1742406660000,23.54372,23.54525,23.5414,23.54314,81.83999633789062],[1742406720000,23.54284,23.54677,23.54143,23.54233,97.3499984741211],[1742406780000,23.54233,23.54823,23.54168,23.54784,84.20999908447266],[1742406840000,23.54784,23.54873,23.54127,23.54182,107.58000183105469],[1742406900000,23.5419,23.55043,23.54001,23.55043,130.1999969482422],[1742406960000,23.5506,23.5546,23.54848,23.55441,57.65999984741211],[1742407020000,23.55411,23.55638,23.5532,23.55344,31.6200008392334],[1742407080000,23.55338,23.55562,23.55141,23.55281,87.7300033569336],[1742407140000,23.55248,23.55302,23.53142,23.53144,161.1999969482422],[1742407200000,23.52516,23.55514,23.514,23.53117,147.9600067138672],[1742407260000,23.53558,23.54885,23.5308,23.53649,170],[1742407320000,23.53703,23.54129,23.53062,23.53436,146.32000732421875],[1742407380000,23.53586,23.53883,23.53137,23.53418,132.67999267578125],[1742407440000,23.53382,23.53688,23.52975,23.53071,122.36000061035156],[1742407500000,23.53106,23.53435,23.52712,23.53408,164.3000030517578],[1742407560000,23.53424,23.55017,23.53027,23.54898,150.66000366210938],[1742407620000,23.54874,23.5496,23.54541,23.54944,91.76000213623047],[1742407680000,23.5488,23.5505,23.54114,23.54418,110.36000061035156],[1742407740000,23.54381,23.55227,23.54363,23.55132,139.5],[1742407800000,23.55105,23.55161,23.54244,23.54703,194.67999267578125],[1742407860000,23.54646,23.54949,23.54547,23.5468,184.13999938964844],[1742407920000,23.54706,23.54915,23.54316,23.54862,180.42999267578125],[1742407980000,23.5476,23.54908,23.54479,23.54562,169.8800048828125],[1742408040000,23.5457,23.54825,23.54373,23.54554,163.67999267578125],[1742408100000,23.5457,23.54637,23.54304,23.54371,135.16000366210938],[1742408160000,23.54371,23.54861,23.54261,23.54458,159.9600067138672],[1742408220000,23.54492,23.5471,23.54323,23.54497,131.75],[1742408280000,23.54497,23.54744,23.54399,23.54676,123.37999725341797],[1742408340000,23.54668,23.54793,23.54452,23.54579,115.94000244140625],[1742408400000,23.54561,23.54937,23.54419,23.54532,124.30999755859375],[1742408460000,23.54514,23.54777,23.54459,23.54486,97.95999908447266],[1742408520000,23.54467,23.54738,23.54374,23.54678,115.31999969482422],[1742408580000,23.54683,23.55088,23.54631,23.54991,134.5399932861328],[1742408640000,23.54992,23.55379,23.54775,23.55115,155.6199951171875],[1742408700000,23.55076,23.55325,23.54817,23.55168,177.6300048828125],[1742408760000,23.55133,23.55215,23.54758,23.54859,172.97999572753906],[1742408820000,23.54889,23.54961,23.54545,23.5471,141.97999572753906],[1742408880000,23.54656,23.551,23.54656,23.54822,137.63999938964844],[1742408940000,23.54909,23.54909,23.54535,23.54636,133.61000061035156],[1742409000000,23.54637,23.54826,23.54404,23.5453,125.23999786376953],[1742409060000,23.54531,23.54815,23.54304,23.54423,148.17999267578125],[1742409120000,23.54426,23.54843,23.54377,23.5462,170.5],[1742409180000,23.54577,23.55057,23.54501,23.55002,161.1999969482422],[1742409240000,23.55002,23.55291,23.54713,23.55191,156.24000549316406],[1742409300000,23.55239,23.55239,23.54678,23.54818,169.5800018310547],[1742409360000,23.54801,23.54922,23.54174,23.54191,128.9600067138672],[1742409420000,23.54245,23.54658,23.54215,23.54433,89.27999877929688],[1742409480000,23.54443,23.54598,23.53763,23.54039,101.05999755859375],[1742409540000,23.53858,23.54246,23.53263,23.53891,109.12000274658203],[1742409600000,23.53867,23.54323,23.5369,23.53698,88.66000366210938],[1742409660000,23.53733,23.5513,23.53527,23.54589,127.0999984741211],[1742409720000,23.54625,23.54791,23.52562,23.52589,132.67999267578125],[1742409780000,23.52571,23.5325,23.52517,23.52994,147.8699951171875],[1742409840000,23.52958,23.5363,23.52896,23.53088,142.60000610351562],[1742409900000,23.5307,23.5317,23.52263,23.52579,102.26000213623047],[1742409960000,23.5279,23.53147,23.51945,23.52043,128.33999633789062],[1742410020000,23.52043,23.52844,23.51865,23.52844,102.61000061035156],[1742410080000,23.52789,23.53645,23.52762,23.53527,102.91999816894531],[1742410140000,23.53582,23.54191,23.53562,23.53674,99.19999694824219],[1742410200000,23.53674,23.53674,23.52539,23.52539,92.69000244140625],[1742410260000,23.52575,23.53052,23.52455,23.52631,87.7300033569336],[1742410320000,23.52648,23.53259,23.52293,23.53151,89.27999877929688],[1742410380000,23.53152,23.53454,23.53041,23.5322,93],[1742410440000,23.53229,23.53229,23.52608,23.52854,102.91999816894531],[1742410500000,23.5287,23.53224,23.52623,23.53168,105.4000015258789],[1742410560000,23.53186,23.53935,23.53144,23.53935,113.45999908447266],[1742410620000,23.53972,23.54189,23.53587,23.53599,116.55999755859375],[1742410680000,23.5358,23.54069,23.53428,23.53806,95.4800033569336],[1742410740000,23.53985,23.54026,23.53312,23.53447,90.5199966430664],[1742410800000,23.53376,23.54187,23.53357,23.53538,154.69000244140625],[1742410860000,23.53521,23.53631,23.53065,23.53307,138.25999450683594],[1742410920000,23.53353,23.53552,23.53163,23.53385,109.43000030517578],[1742410980000,23.5344,23.53554,23.53147,23.53413,120.9000015258789],[1742411040000,23.53388,23.53829,23.53294,23.53315,112.22000122070312],[1742411100000,23.53289,23.53448,23.52888,23.52919,107.56999969482422],[1742411160000,23.52893,23.53408,23.52893,23.53193,102.91999816894531],[1742411220000,23.53219,23.53369,23.53082,23.53241,91.76000213623047],[1742411280000,23.53231,23.53671,23.53127,23.53618,102.91999816894531],[1742411340000,23.53635,23.53744,23.53279,23.5335,140.1199951171875],[1742411400000,23.53379,23.53583,23.53053,23.53221,138.25999450683594],[1742411460000,23.5325,23.53431,23.52585,23.52877,136.08999633789062],[1742411520000,23.52877,23.53364,23.52468,23.52603,129.5800018310547],[1742411580000,23.52758,23.52758,23.52483,23.52608,103.54000091552734],[1742411640000,23.52647,23.52647,23.52232,23.52304,97.95999908447266],[1742411700000,23.52301,23.52663,23.52195,23.52389,109.73999786376953],[1742411760000,23.52415,23.52415,23.51694,23.51828,106.33000183105469],[1742411820000,23.51828,23.5247,23.51411,23.52187,121.20999908447266],[1742411880000,23.52159,23.52559,23.52045,23.52292,125.23999786376953],[1742411940000,23.52328,23.52355,23.51829,23.52096,106.63999938964844],[1742412000000,23.52141,23.5301,23.5205,23.5268,89.27999877929688],[1742412060000,23.52725,23.52877,23.52076,23.52485,108.5],[1742412120000,23.52435,23.52799,23.52214,23.52252,85.25],[1742412180000,23.5226,23.53007,23.52113,23.52598,119.04000091552734],[1742412240000,23.526,23.52899,23.52576,23.52804,137.63999938964844],[1742412300000,23.52806,23.52899,23.52542,23.52822,138.8800048828125],[1742412360000,23.52846,23.52923,23.52685,23.52776,153.75999450683594],[1742412420000,23.52777,23.53029,23.52717,23.52974,169.8800048828125],[1742412480000,23.52955,23.53156,23.52801,23.53074,160.5800018310547],[1742412540000,23.53034,23.53379,23.53022,23.53244,128.9600067138672],[1742412600000,23.53244,23.53391,23.52837,23.5296,152.52000427246094],[1742412660000,23.5296,23.53446,23.52954,23.53446,147.55999755859375],[1742412720000,23.53414,23.5378,23.53251,23.53643,133.9199981689453],[1742412780000,23.53681,23.53745,23.53232,23.53438,138.25999450683594],[1742412840000,23.53424,23.5376,23.53376,23.53683,140.74000549316406],[1742412900000,23.53683,23.5373,23.53475,23.53669,137.02000427246094],[1742412960000,23.53669,23.53794,23.53444,23.53764,114.69999694824219],[1742413020000,23.53809,23.5386,23.53351,23.53491,125.23999786376953],[1742413080000,23.535,23.53826,23.53462,23.53597,112.83999633789062],[1742413140000,23.53597,23.5369,23.53363,23.53568,141.97999572753906],[1742413200000,23.53524,23.53675,23.53302,23.5339,138.25999450683594],[1742413260000,23.53424,23.53567,23.53337,23.53567,131.44000244140625],[1742413320000,23.53567,23.53584,23.53341,23.53504,130.82000732421875],[1742413380000,23.53527,23.53693,23.53301,23.53349,156.86000061035156],[1742413440000,23.53396,23.53519,23.53169,23.53453,131.44000244140625],[1742413500000,23.53517,23.53708,23.5345,23.53581,120.9000015258789],[1742413560000,23.53581,23.5367,23.53403,23.53623,131.75],[1742413620000,23.53584,23.53619,23.52977,23.5302,128.02999877929688],[1742413680000,23.52991,23.53214,23.52991,23.53057,110.9800033569336],[1742413740000,23.53017,23.53245,23.53008,23.53129,101.54000091552734],[1742413800000,23.53128,23.53789,23.53091,23.53614,115.68000030517578],[1742413860000,23.5363,23.5363,23.53347,23.53609,102.63999938964844],[1742413920000,23.53575,23.537,23.53488,23.53582,54.560001373291016],[1742413980000,23.53615,23.53733,23.53536,23.53565,60.7599983215332],[1742414040000,23.53534,23.53631,23.5332,23.53586,106.63999938964844],[1742414100000,23.53568,23.53838,23.53422,23.53539,96.16000366210938],[1742414160000,23.53522,23.53635,23.53332,23.53571,99.81999969482422],[1742414220000,23.53559,23.53622,23.52763,23.53314,133.3000030517578],[1742414280000,23.53312,23.53394,23.52758,23.53059,83.08000183105469],[1742414340000,23.53116,23.53424,23.531,23.53227,91.13999938964844],[1742414400000,23.53215,23.53507,23.53092,23.53491,60.13999938964844],[1742414460000,23.53509,23.53797,23.53491,23.53788,94.86000061035156],[1742414520000,23.53806,23.53949,23.53746,23.5382,47.7400016784668],[1742414580000,23.53838,23.53897,23.53468,23.53544,32.2400016784668],[1742414640000,23.5355,23.54105,23.5355,23.54105,21.079999923706055],[1742414700000,23.54032,23.54248,23.53985,23.53985,52.08000183105469],[1742414760000,23.53985,23.54075,23.53927,23.53964,28.520000457763672],[1742414820000,23.53982,23.54152,23.53982,23.54125,28.520000457763672],[1742414880000,23.54125,23.54151,23.53764,23.53957,37.81999969482422],[1742414940000,23.53921,23.53981,23.53789,23.53821,24.799999237060547],[1742415000000,23.53821,23.54391,23.53787,23.54391,19.219999313354492],[1742415060000,23.54389,23.5449,23.5428,23.54453,22.31999969482422],[1742415120000,23.54452,23.54703,23.5442,23.54703,21.700000762939453],[1742415180000,23.54751,23.5487,23.5472,23.54757,36.58000183105469],[1742415240000,23.54757,23.5571,23.54757,23.55646,33.47999954223633],[1742415300000,23.55669,23.55681,23.54931,23.54982,47.7400016784668],[1742415360000,23.54856,23.55388,23.54856,23.55136,48.36000061035156],[1742415420000,23.55246,23.55542,23.55085,23.55403,143.83999633789062],[1742415480000,23.55357,23.55536,23.55143,23.55347,64.4800033569336],[1742415540000,23.55326,23.55421,23.5516,23.55196,27.899999618530273],[1742415600000,23.55196,23.55526,23.55196,23.55479,24.18000030517578],[1742415660000,23.55479,23.55527,23.55437,23.55455,9.920000076293945],[1742415720000,23.55455,23.55514,23.55375,23.55496,9.920000076293945],[1742415780000,23.55481,23.55797,23.55269,23.55674,14.260000228881836],[1742415840000,23.55711,23.55919,23.55711,23.55919,7.440000057220459],[1742415900000,23.55919,23.5605,23.55919,23.5605,24.18000030517578],[1742415960000,23.56032,23.56077,23.55849,23.55898,27.280000686645508],[1742416020000,23.55823,23.55977,23.55731,23.55841,24.489999771118164],[1742416080000,23.55819,23.55875,23.55673,23.55782,15.5],[1742416140000,23.55801,23.55929,23.55677,23.55766,37.20000076293945],[1742416200000,23.5571,23.55729,23.55626,23.55642,11.15999984741211],[1742416260000,23.55624,23.55865,23.5558,23.55848,22.31999969482422],[1742416320000,23.55884,23.55884,23.55655,23.55668,9.300000190734863],[1742416380000,23.55686,23.5574,23.55487,23.5574,11.779999732971191],[1742416440000,23.55721,23.55844,23.55466,23.55827,13.020000457763672],[1742416500000,23.55934,23.56143,23.55782,23.56126,26.65999984741211],[1742416560000,23.56129,23.56194,23.55774,23.55775,20.459999084472656],[1742416620000,23.55756,23.55967,23.55712,23.55894,34.720001220703125],[1742416680000,23.55876,23.5591,23.5584,23.5591,18.600000381469727],[1742416740000,23.55874,23.55911,23.55837,23.55893,9.920000076293945],[1742416800000,23.55893,23.56003,23.55892,23.55965,9.920000076293945],[1742416860000,23.55983,23.56092,23.55812,23.55812,9.300000190734863],[1742416920000,23.55794,23.55824,23.55444,23.55464,13.640000343322754],[1742416980000,23.55464,23.55609,23.5534,23.5534,11.15999984741211],[1742417040000,23.55322,23.5537,23.55189,23.5537,9.300000190734863],[1742417100000,23.55298,23.55352,23.55298,23.55352,8.0600004196167],[1742417160000,23.55389,23.55635,23.55389,23.55635,11.779999732971191],[1742417220000,23.55454,23.55454,23.553,23.55318,8.680000305175781],[1742417280000,23.55281,23.5538,23.55281,23.55362,30.3799991607666],[1742417340000,23.55363,23.55829,23.55271,23.55601,35.34000015258789],[1742417400000,23.55484,23.56068,23.55404,23.55837,122.44999694824219],[1742417460000,23.55821,23.56526,23.55643,23.55885,127.72000122070312],[1742417520000,23.56132,23.56562,23.55692,23.55942,111.5999984741211],[1742417580000,23.55887,23.56579,23.55448,23.55977,113.7699966430664],[1742417640000,23.56094,23.56233,23.55435,23.55858,117.48999786376953],[1742417700000,23.55803,23.56038,23.551,23.55948,115.31999969482422],[1742417760000,23.55756,23.56055,23.55261,23.55799,110.36000061035156],[1742417820000,23.55814,23.5623,23.54605,23.55819,176.6999969482422],[1742417880000,23.55774,23.55916,23.5493,23.55832,171.74000549316406],[1742417940000,23.55795,23.5605,23.51604,23.51604,147.8699951171875],[1742418240000,23.45993,23.45993,23.45993,23.45993,1.1100000143051147],[1742418300000,23.47421,23.47932,23.46861,23.47932,8.880000114440918],[1742418360000,23.47933,23.47945,23.47933,23.47945,1.2400000095367432],[1742418420000,23.47836,23.47836,23.47823,23.47836,2.4800000190734863],[1742418480000,23.47891,23.47927,23.47891,23.47927,1.2400000095367432],[1742418540000,23.47836,23.47836,23.47836,23.47836,0.6200000047683716],[1742418660000,23.47947,23.47947,23.47947,23.47947,0.6200000047683716],[1742418720000,23.48019,23.48019,23.48019,23.48019,0.6200000047683716],[1742418840000,23.47965,23.47965,23.47965,23.47965,0.6200000047683716],[1742419080000,23.49343,23.51124,23.49343,23.51124,1.8600000143051147],[1742419140000,23.51347,23.51404,23.51345,23.51382,29.139999389648438],[1742419200000,23.51381,23.51889,23.51381,23.51781,11.779999732971191],[1742419260000,23.51778,23.52738,23.51778,23.52374,7.440000057220459],[1742419380000,23.52083,23.52226,23.51719,23.51719,13.640000343322754],[1742419440000,23.51718,23.51718,23.51529,23.51542,16.739999771118164],[1742419500000,23.51526,23.52436,23.5151,23.52436,22.31999969482422],[1742419560000,23.52725,23.53008,23.52453,23.53008,6.199999809265137],[1742419620000,23.52645,23.52745,23.52631,23.52631,1.8600000143051147],[1742419680000,23.5294,23.5294,23.52299,23.52329,3.0999999046325684],[1742419740000,23.52311,23.52311,23.52184,23.52305,13.020000457763672],[1742419800000,23.52357,23.52522,23.52357,23.52457,4.960000038146973],[1742419860000,23.52458,23.5246,23.52094,23.52236,17.979999542236328],[1742419920000,23.52153,23.52447,23.5177,23.52005,30.3799991607666],[1742419980000,23.52018,23.52018,23.51639,23.5167,15.5],[1742420040000,23.51751,23.51922,23.51523,23.51861,13.020000457763672],[1742420100000,23.51752,23.51861,23.51348,23.51702,13.640000343322754],[1742420160000,23.51574,23.52712,23.51485,23.5255,28.520000457763672],[1742420220000,23.52516,23.52628,23.5227,23.52289,9.609999656677246],[1742420280000,23.52259,23.52346,23.51291,23.51297,15.1899995803833],[1742420340000,23.51305,23.5236,23.51305,23.52322,13.640000343322754],[1742420400000,23.52237,23.52599,23.52237,23.52544,9.300000190734863],[1742420460000,23.52459,23.52606,23.51437,23.51696,10.539999961853027],[1742420520000,23.51549,23.51838,23.5148,23.5177,23.559999465942383],[1742420580000,23.51769,23.51769,23.51439,23.515,20.459999084472656],[1742420640000,23.51501,23.51597,23.51299,23.51597,13.329999923706055],[1742420700000,23.51204,23.51387,23.51204,23.51291,3.0999999046325684],[1742420760000,23.51317,23.51531,23.51288,23.51334,9.920000076293945],[1742420820000,23.51448,23.5159,23.51345,23.51539,6.199999809265137],[1742420880000,23.51479,23.51482,23.51478,23.51481,5.579999923706055],[1742420940000,23.51383,23.5153,23.51383,23.51499,17.049999237060547],[1742421000000,23.51499,23.51562,23.51496,23.51499,8.989999771118164],[1742421060000,23.51499,23.51788,23.51499,23.51787,12.399999618530273],[1742421120000,23.51787,23.52277,23.51787,23.52277,17.670000076293945],[1742421180000,23.52711,23.532,23.52693,23.53054,18.90999984741211],[1742421240000,23.53054,23.53965,23.53054,23.53866,12.09000015258789],[1742421600000,23.53303,23.54065,23.53303,23.53681,19.219999313354492],[1742421660000,23.53764,23.54284,23.53764,23.54025,41.540000915527344],[1742421720000,23.54308,23.54532,23.54308,23.54509,22.31999969482422],[1742421780000,23.54491,23.54527,23.5428,23.5441,29.139999389648438],[1742421840000,23.54407,23.54567,23.54331,23.54506,25.420000076293945],[1742421900000,23.54686,23.55255,23.54683,23.55237,33.47999954223633],[1742421960000,23.55199,23.55348,23.5504,23.55197,24.799999237060547],[1742422020000,23.55166,23.55474,23.55054,23.55219,30.3799991607666],[1742422080000,23.5522,23.55245,23.55066,23.55069,22.31999969482422],[1742422140000,23.55089,23.5512,23.54881,23.54881,22.31999969482422],[1742422200000,23.54882,23.55052,23.5488,23.5501,26.65999984741211],[1742422260000,23.55015,23.55262,23.54837,23.55059,25.420000076293945],[1742422320000,23.55077,23.55179,23.54738,23.54757,27.899999618530273],[1742422380000,23.54792,23.5548,23.54792,23.5487,16.1200008392334],[1742422440000,23.5487,23.54906,23.54869,23.54906,18.600000381469727],[1742422500000,23.54905,23.55323,23.54888,23.55305,18.600000381469727],[1742422560000,23.55303,23.55305,23.5504,23.5504,25.110000610351562],[1742422620000,23.55003,23.55003,23.54871,23.54871,42.779998779296875],[1742422680000,23.5487,23.55088,23.5487,23.55029,20.149999618530273],[1742422740000,23.55011,23.55061,23.54861,23.54861,4.650000095367432],[1742422800000,23.54897,23.54969,23.54684,23.54798,19.530000686645508],[1742422860000,23.54796,23.54915,23.54735,23.54879,16.739999771118164],[1742422920000,23.54915,23.54915,23.54774,23.54832,24.489999771118164],[1742422980000,23.54829,23.54928,23.54792,23.54927,27.899999618530273],[1742423040000,23.54909,23.54949,23.54775,23.54788,28.520000457763672],[1742423100000,23.54787,23.55039,23.54787,23.54905,23.559999465942383],[1742423160000,23.54869,23.54919,23.54867,23.54891,11.15999984741211],[1742423220000,23.54874,23.54889,23.5484,23.54875,13.020000457763672],[1742423280000,23.54984,23.54984,23.54801,23.54828,21.700000762939453],[1742423340000,23.54827,23.54923,23.54795,23.54807,25.420000076293945],[1742423400000,23.54789,23.54837,23.54775,23.54775,35.959999084472656],[1742423460000,23.54775,23.54793,23.54495,23.54664,31.309999465942383],[1742423520000,23.54663,23.54691,23.54547,23.5466,36.58000183105469],[1742423580000,23.54679,23.54679,23.54562,23.54564,11.779999732971191],[1742423640000,23.54564,23.54582,23.54501,23.5452,26.65999984741211],[1742423700000,23.54519,23.54681,23.54516,23.54635,20.459999084472656],[1742423760000,23.54657,23.54758,23.54447,23.54627,29.760000228881836],[1742423820000,23.54609,23.54733,23.54442,23.54733,26.040000915527344],[1742423880000,23.54751,23.54861,23.54695,23.54733,17.360000610351562],[1742423940000,23.54751,23.54751,23.54579,23.54612,20.459999084472656],[1742424000000,23.54522,23.54855,23.54515,23.54532,27.899999618530273],[1742424060000,23.54529,23.54529,23.54437,23.54455,29.760000228881836],[1742424120000,23.54437,23.54623,23.54292,23.54493,16.43000030517578],[1742424180000,23.54475,23.54511,23.54409,23.54424,22.940000534057617],[1742424240000,23.54515,23.54515,23.54349,23.54349,26.65999984741211],[1742424300000,23.54347,23.54423,23.54347,23.54407,27.899999618530273],[1742424360000,23.54407,23.54435,23.54108,23.54382,28.520000457763672],[1742424420000,23.5438,23.54492,23.54364,23.54491,20.149999618530273],[1742424480000,23.54491,23.546,23.54491,23.546,8.989999771118164],[1742424540000,23.54582,23.54636,23.54561,23.54563,9.609999656677246],[1742424600000,23.54564,23.54601,23.54495,23.54535,16.18000030517578],[1742424660000,23.54533,23.54636,23.54533,23.54636,9.829999923706055],[1742424720000,23.54635,23.54654,23.54561,23.546,15.5],[1742424780000,23.54598,23.5462,23.54579,23.546,13.949999809265137],[1742424840000,23.54618,23.5492,23.546,23.54817,22.31999969482422],[1742424900000,23.54817,23.54894,23.54752,23.54753,19.219999313354492],[1742424960000,23.54756,23.54756,23.54636,23.54653,17.360000610351562],[1742425020000,23.54651,23.54654,23.54469,23.54469,27.280000686645508],[1742425080000,23.54467,23.54467,23.54251,23.54295,29.450000762939453],[1742425140000,23.54294,23.54313,23.5405,23.54096,14.260000228881836],[1742425200000,23.5419,23.56377,23.5419,23.55439,52.70000076293945],[1742425260000,23.55776,23.56473,23.55776,23.56438,14.880000114440918],[1742425320000,23.56421,23.56457,23.56255,23.56298,9.920000076293945],[1742425380000,23.56262,23.5628,23.55086,23.55094,6.820000171661377],[1742425440000,23.5511,23.5511,23.5482,23.54917,5.889999866485596],[1742425500000,23.54916,23.54934,23.54906,23.54906,1.2400000095367432],[1742425560000,23.54888,23.54924,23.54725,23.54825,12.399999618530273],[1742425620000,23.54843,23.54844,23.54808,23.54826,1.5499999523162842],[1742425680000,23.54862,23.55073,23.54826,23.55037,4.03000020980835],[1742425740000,23.55037,23.55037,23.54953,23.55007,7.440000057220459],[1742425800000,23.55007,23.55242,23.54971,23.55188,14.260000228881836],[1742425860000,23.55188,23.55188,23.55148,23.55166,3.7200000286102295],[1742425920000,23.55167,23.55172,23.55154,23.55172,1.2400000095367432],[1742425980000,23.55176,23.55176,23.55012,23.55059,6.820000171661377],[1742426040000,23.55095,23.55185,23.55095,23.55154,4.03000020980835],[1742426100000,23.5521,23.5521,23.55168,23.55168,2.1700000762939453],[1742426160000,23.55186,23.55199,23.55145,23.55199,7.440000057220459],[1742426220000,23.55812,23.55812,23.55619,23.55671,9.920000076293945],[1742426280000,23.55676,23.56031,23.55676,23.56014,17.360000610351562],[1742426340000,23.56018,23.5603,23.55882,23.5603,10.539999961853027],[1742426400000,23.56031,23.56035,23.55874,23.55879,11.779999732971191],[1742426460000,23.5588,23.55883,23.55864,23.55869,14.260000228881836],[1742426520000,23.55871,23.55876,23.55802,23.55876,9.300000190734863],[1742426580000,23.55858,23.55877,23.55662,23.5568,13.640000343322754],[1742426640000,23.55682,23.55718,23.55648,23.55686,9.300000190734863],[1742426700000,23.55704,23.55904,23.55704,23.5587,11.779999732971191],[1742426760000,23.55871,23.55871,23.55871,23.55871,1.2400000095367432],[1742426820000,23.55871,23.55955,23.55871,23.55929,4.960000038146973],[1742426880000,23.55932,23.55987,23.55914,23.55978,5.579999923706055],[1742426940000,23.55981,23.56017,23.5589,23.55908,12.399999618530273],[1742427000000,23.55908,23.56089,23.55891,23.56073,18.600000381469727],[1742427060000,23.56,23.56145,23.55982,23.56091,26.040000915527344],[1742427120000,23.56036,23.56054,23.55891,23.55928,32.86000061035156],[1742427180000,23.55929,23.55964,23.55891,23.55964,13.640000343322754],[1742427240000,23.56,23.56055,23.55982,23.56036,11.779999732971191],[1742427300000,23.55982,23.55982,23.55873,23.55891,5.579999923706055],[1742427360000,23.55873,23.55891,23.55873,23.55891,3.7200000286102295],[1742427420000,23.5591,23.55946,23.5591,23.5591,3.7200000286102295],[1742427480000,23.55891,23.56012,23.55891,23.5595,6.199999809265137],[1742427540000,23.5595,23.5611,23.55911,23.56092,7.440000057220459],[1742427600000,23.56002,23.56128,23.55983,23.56128,6.199999809265137],[1742427660000,23.56092,23.56092,23.56092,23.56092,2.4800000190734863],[1742427720000,23.56111,23.56456,23.56111,23.56419,9.300000190734863],[1742427780000,23.56268,23.56268,23.55021,23.55212,14.260000228881836],[1742427840000,23.55255,23.55308,23.54687,23.55196,34.40999984741211],[1742427900000,23.5525,23.5525,23.55119,23.55135,8.680000305175781],[1742427960000,23.55171,23.55206,23.55127,23.55199,19.219999313354492],[1742428020000,23.55194,23.55212,23.55034,23.55034,16.1200008392334],[1742428080000,23.55071,23.55333,23.55069,23.55316,14.260000228881836],[1742428140000,23.55314,23.55314,23.55011,23.55109,13.020000457763672],[1742428200000,23.55109,23.55147,23.55007,23.55025,15.5],[1742428260000,23.55043,23.55384,23.54876,23.55358,14.260000228881836],[1742428320000,23.5534,23.55341,23.5518,23.55198,6.820000171661377],[1742428380000,23.55162,23.55187,23.55114,23.5515,13.020000457763672],[1742428440000,23.55132,23.55238,23.55132,23.55207,10.539999961853027],[1742428500000,23.55171,23.55207,23.55157,23.55175,9.300000190734863],[1742428560000,23.55139,23.55431,23.55139,23.55431,12.399999618530273],[1742428620000,23.55432,23.55476,23.55342,23.55442,13.020000457763672],[1742428680000,23.55424,23.55475,23.55368,23.55368,12.399999618530273],[1742428740000,23.55367,23.55457,23.55331,23.5544,16.739999771118164]]