[[1742342400000,19.23288,19.23588,19.22856,19.23087,70.80000305175781],[1742342460000,19.22933,19.23588,19.22887,19.23588,61.20000076293945],[1742342520000,19.23588,19.23688,19.22868,19.22888,58.79999923706055],[1742342580000,19.22888,19.23288,19.22788,19.23088,58.20000076293945],[1742342640000,19.23088,19.23487,19.22888,19.23306,41.400001525878906],[1742342700000,19.23319,19.23345,19.23138,19.23345,40.5],[1742342760000,19.23332,19.23461,19.23241,19.23434,16.200000762939453],[1742342820000,19.23422,19.23448,19.22895,19.22895,41.400001525878906],[1742342880000,19.22842,19.23187,19.22842,19.23022,42.29999923706055],[1742342940000,19.23036,19.23087,19.22894,19.23074,27.899999618530273],[1742343000000,19.23049,19.231,19.22894,19.23035,25.200000762939453],[1742343060000,19.22988,19.23187,19.22887,19.23187,35.70000076293945],[1742343120000,19.23229,19.23488,19.23187,19.23287,36.900001525878906],[1742343180000,19.23288,19.23588,19.23139,19.23332,39],[1742343240000,19.23318,19.23688,19.23268,19.23588,33],[1742343300000,19.23587,19.23588,19.22998,19.23008,46.5],[1742343360000,19.23098,19.23124,19.22787,19.22788,36],[1742343420000,19.22887,19.22919,19.22289,19.22388,44.099998474121094],[1742343480000,19.22287,19.22388,19.22251,19.22387,34.20000076293945],[1742343540000,19.22388,19.22388,19.21824,19.21836,42.29999923706055],[1742343600000,19.21888,19.22188,19.21888,19.22058,40.79999923706055],[1742343660000,19.22287,19.22288,19.21787,19.21788,32.70000076293945],[1742343720000,19.21787,19.21988,19.21588,19.21887,46.79999923706055],[1742343780000,19.21888,19.22087,19.21825,19.21888,45.900001525878906],[1742343840000,19.21888,19.21988,19.21787,19.21887,38.70000076293945],[1742343900000,19.21787,19.21887,19.21688,19.21788,34.20000076293945],[1742343960000,19.21788,19.21988,19.21687,19.21987,41.400001525878906],[1742344020000,19.21925,19.21988,19.21787,19.21822,32.400001525878906],[1742344080000,19.21788,19.21835,19.21687,19.21693,22.5],[1742344140000,19.21693,19.22285,19.21688,19.22188,45],[1742344200000,19.22187,19.22387,19.21924,19.22087,41.400001525878906],[1742344260000,19.22088,19.22188,19.2176,19.22056,44.70000076293945],[1742344320000,19.22287,19.22688,19.21991,19.22519,42.599998474121094],[1742344380000,19.22687,19.23287,19.22544,19.23188,44.400001525878906],[1742344440000,19.23187,19.23588,19.23018,19.23122,48.29999923706055],[1742344500000,19.23134,19.23987,19.23134,19.23788,46.20000076293945],[1742344560000,19.23585,19.24188,19.23585,19.24187,41.099998474121094],[1742344620000,19.24187,19.24288,19.23987,19.23988,42.29999923706055],[1742344680000,19.24087,19.24388,19.24087,19.24288,35.400001525878906],[1742344740000,19.24287,19.24287,19.23787,19.23788,40.5],[1742344800000,19.23787,19.23817,19.23687,19.2379,37.5],[1742344860000,19.2379,19.23817,19.23487,19.23597,41.400001525878906],[1742344920000,19.23687,19.23688,19.23529,19.23587,34.20000076293945],[1742344980000,19.23587,19.23588,19.23487,19.23587,26.399999618530273],[1742345040000,19.23587,19.23708,19.23587,19.23687,18.899999618530273],[1742345100000,19.23682,19.23887,19.2363,19.23693,23.399999618530273],[1742345160000,19.23688,19.23693,19.23287,19.23487,38.70000076293945],[1742345220000,19.23396,19.23488,19.23287,19.23387,30.600000381469727],[1742345280000,19.23387,19.23499,19.23387,19.23487,19.799999237060547],[1742345340000,19.2342,19.23688,19.23406,19.23687,37.20000076293945],[1742345400000,19.23687,19.23988,19.23512,19.23987,39.900001525878906],[1742345460000,19.23988,19.24388,19.23824,19.24388,45.900001525878906],[1742345520000,19.24388,19.24688,19.2398,19.2398,72],[1742345580000,19.24006,19.24588,19.2398,19.24318,69.30000305175781],[1742345640000,19.24488,19.25388,19.24307,19.25197,115.19999694824219],[1742345700000,19.25043,19.25588,19.2496,19.25075,83.4000015258789],[1742345760000,19.25388,19.25588,19.25139,19.25499,55.20000076293945],[1742345820000,19.25488,19.25988,19.25487,19.25752,42.599998474121094],[1742345880000,19.25789,19.25856,19.25683,19.25763,28.799999237060547],[1742345940000,19.25749,19.25987,19.25487,19.25488,40.5],[1742346000000,19.25421,19.25588,19.25287,19.25332,39.599998474121094],[1742346060000,19.25345,19.25804,19.25282,19.25714,46.79999923706055],[1742346120000,19.25714,19.25859,19.25485,19.25486,33.29999923706055],[1742346180000,19.25536,19.25536,19.25288,19.25388,31.5],[1742346240000,19.25387,19.25388,19.25187,19.25188,38.70000076293945],[1742346300000,19.25164,19.25227,19.24987,19.25188,33.29999923706055],[1742346360000,19.25187,19.25188,19.24987,19.25187,36.900001525878906],[1742346420000,19.25187,19.25387,19.25087,19.25287,24.299999237060547],[1742346480000,19.25287,19.25287,19.24887,19.24888,36],[1742346540000,19.24887,19.25088,19.24687,19.24987,40.5],[1742346600000,19.24859,19.25288,19.24859,19.25288,30.899999618530273],[1742346660000,19.25288,19.25388,19.2509,19.25188,26.100000381469727],[1742346720000,19.25187,19.25488,19.25187,19.25411,33.29999923706055],[1742346780000,19.25387,19.25888,19.25387,19.25787,39.599998474121094],[1742346840000,19.25787,19.25988,19.25787,19.25887,34.5],[1742346900000,19.25913,19.25987,19.25687,19.25688,27.899999618530273],[1742346960000,19.25687,19.25788,19.25687,19.25788,36.900001525878906],[1742347020000,19.25788,19.25788,19.25487,19.25587,35.099998474121094],[1742347080000,19.25587,19.25788,19.2514,19.25281,45],[1742347140000,19.25294,19.25474,19.25187,19.25187,34.20000076293945],[1742347200000,19.25288,19.25388,19.25117,19.25388,26.100000381469727],[1742347260000,19.25288,19.25288,19.25038,19.25287,27.299999237060547],[1742347320000,19.25287,19.25288,19.24903,19.25088,29.100000381469727],[1742347380000,19.25087,19.25187,19.24987,19.25087,36.900001525878906],[1742347440000,19.25088,19.25088,19.24887,19.24987,29.700000762939453],[1742347500000,19.24888,19.24888,19.24687,19.24687,32.400001525878906],[1742347560000,19.24688,19.24888,19.24687,19.24787,36.900001525878906],[1742347620000,19.24787,19.24988,19.24633,19.24987,25.200000762939453],[1742347680000,19.24987,19.24988,19.24788,19.24987,27],[1742347740000,19.24988,19.25007,19.24698,19.24712,30.299999237060547],[1742347800000,19.24686,19.24712,19.24287,19.24287,45.900001525878906],[1742347860000,19.24205,19.24487,19.24187,19.24387,34.20000076293945],[1742347920000,19.24487,19.24488,19.24287,19.24293,30.600000381469727],[1742347980000,19.24288,19.24488,19.24087,19.24088,50.400001525878906],[1742348040000,19.24087,19.24288,19.24087,19.24188,31.5],[1742348100000,19.24187,19.24388,19.24087,19.24087,37.5],[1742348160000,19.24087,19.24188,19.24087,19.24188,27],[1742348220000,19.24188,19.24188,19.23687,19.23787,34.5],[1742348280000,19.23787,19.24188,19.23721,19.24088,47.70000076293945],[1742348340000,19.23988,19.24088,19.23953,19.23988,34.5],[1742348400000,19.23988,19.23988,19.23488,19.23788,44.70000076293945],[1742348460000,19.23688,19.23888,19.23449,19.23888,51.900001525878906],[1742348520000,19.23744,19.24288,19.23744,19.24288,36.599998474121094],[1742348580000,19.24288,19.24788,19.24187,19.244,56.400001525878906],[1742348640000,19.24349,19.24588,19.24281,19.24361,42],[1742348700000,19.24337,19.24488,19.23832,19.2396,51.900001525878906],[1742348760000,19.23909,19.24587,19.23782,19.24587,44.099998474121094],[1742348820000,19.24299,19.24588,19.24222,19.24375,37.79999923706055],[1742348880000,19.24478,19.24688,19.2435,19.244,38.400001525878906],[1742348940000,19.24426,19.24588,19.24025,19.24064,33.599998474121094],[1742349000000,19.24065,19.24388,19.24064,19.24102,32.70000076293945],[1742349060000,19.24115,19.24387,19.23948,19.24179,44.099998474121094],[1742349120000,19.24128,19.24688,19.23845,19.23845,45.599998474121094],[1742349180000,19.23988,19.24088,19.23626,19.23703,36.900001525878906],[1742349240000,19.23987,19.24087,19.2369,19.23988,34.20000076293945],[1742349300000,19.23988,19.23988,19.23402,19.23588,36.900001525878906],[1742349360000,19.23587,19.23588,19.23487,19.23488,29.700000762939453],[1742349420000,19.23487,19.23788,19.23287,19.23287,45.900001525878906],[1742349480000,19.23388,19.23488,19.23215,19.23241,36.900001525878906],[1742349540000,19.23253,19.23687,19.23074,19.23588,38.099998474121094],[1742349600000,19.23687,19.23787,19.23188,19.23587,45.599998474121094],[1742349660000,19.23588,19.23688,19.23287,19.23388,37.5],[1742349720000,19.23292,19.23688,19.23254,19.2337,42.29999923706055],[1742349780000,19.23688,19.23787,19.23186,19.23388,46.5],[1742349840000,19.23142,19.23488,19.23131,19.23488,37.5],[1742349900000,19.23588,19.23588,19.23081,19.23333,40.20000076293945],[1742349960000,19.23588,19.23688,19.23178,19.23179,42],[1742350020000,19.23487,19.23587,19.22831,19.22988,33],[1742350080000,19.22988,19.22989,19.22687,19.22688,28.799999237060547],[1742350140000,19.22688,19.22788,19.22482,19.22488,56.70000076293945],[1742350200000,19.22488,19.22887,19.22384,19.22564,52.20000076293945],[1742350260000,19.22688,19.22688,19.22204,19.22204,47.70000076293945],[1742350320000,19.22223,19.22388,19.21975,19.21987,67.5],[1742350380000,19.21987,19.22088,19.21787,19.22087,45.900001525878906],[1742350440000,19.22032,19.22206,19.22026,19.22188,46.79999923706055],[1742350500000,19.22188,19.22288,19.22012,19.22288,44.099998474121094],[1742350560000,19.22288,19.22288,19.22049,19.22188,32.400001525878906],[1742350620000,19.22188,19.22587,19.22187,19.22488,32.400001525878906],[1742350680000,19.22488,19.22488,19.22152,19.22188,19.799999237060547],[1742350740000,19.22288,19.22588,19.2208,19.22587,48.599998474121094],[1742350800000,19.22587,19.22788,19.22193,19.22287,40.5],[1742350860000,19.22288,19.22387,19.22016,19.22088,45.900001525878906],[1742350920000,19.22087,19.22088,19.21801,19.21802,60.29999923706055],[1742350980000,19.21802,19.2181,19.21747,19.21747,52.20000076293945],[1742351040000,19.21748,19.21988,19.21688,19.21788,34.20000076293945],[1742351100000,19.21787,19.24543,19.21275,19.2327,135.89999389648438],[1742351160000,19.23387,19.23788,19.23046,19.23688,73.80000305175781],[1742351220000,19.23687,19.24488,19.23588,19.24279,59.400001525878906],[1742351280000,19.24329,19.24587,19.23632,19.23632,83.69999694824219],[1742351340000,19.23635,19.2376,19.23386,19.23386,81],[1742351400000,19.23348,19.234,19.19989,19.21387,126],[1742351460000,19.21162,19.21887,19.21162,19.21311,85.5],[1742351520000,19.21488,19.21788,19.20284,19.20688,88.19999694824219],[1742351580000,19.20687,19.21088,19.20492,19.20687,59.400001525878906],[1742351640000,19.20687,19.21288,19.2052,19.21187,76.5],[1742351700000,19.20956,19.21487,19.20883,19.21487,71.0999984741211],[1742351760000,19.21487,19.21788,19.21273,19.21787,52.20000076293945],[1742351820000,19.21787,19.22087,19.21553,19.21888,82.80000305175781],[1742351880000,19.21888,19.21987,19.21687,19.21687,67.5],[1742351940000,19.21688,19.21731,19.21305,19.21362,70.19999694824219],[1742352000000,19.21361,19.21687,19.21221,19.21612,69.30000305175781],[1742352060000,19.21687,19.21888,19.21646,19.21888,54],[1742352120000,19.21888,19.22108,19.21887,19.21987,47.70000076293945],[1742352180000,19.21987,19.22688,19.21987,19.22615,49.5],[1742352240000,19.22588,19.22588,19.22187,19.22375,52.20000076293945],[1742352300000,19.22384,19.22687,19.22383,19.22521,68.4000015258789],[1742352360000,19.22513,19.22888,19.22488,19.22713,66.5999984741211],[1742352420000,19.22714,19.22714,19.22289,19.22389,46.79999923706055],[1742352480000,19.22387,19.22788,19.22332,19.2234,61.20000076293945],[1742352540000,19.2234,19.22354,19.22088,19.22271,72.9000015258789],[1742352600000,19.22271,19.22703,19.22262,19.22586,72],[1742352660000,19.22586,19.22933,19.22586,19.22909,52.20000076293945],[1742352720000,19.22932,19.2294,19.22909,19.22917,48.599998474121094],[1742352780000,19.22934,19.23388,19.22903,19.23251,63],[1742352840000,19.23247,19.23388,19.23,19.23,44.70000076293945],[1742352900000,19.23104,19.23488,19.23101,19.23207,60],[1742352960000,19.23121,19.23388,19.2311,19.23287,37.5],[1742353020000,19.23388,19.23388,19.2317,19.23236,30.899999618530273],[1742353080000,19.23287,19.23287,19.23187,19.23188,17.100000381469727],[1742353140000,19.23187,19.23188,19.22871,19.22887,42.599998474121094],[1742353200000,19.22888,19.23188,19.22774,19.23087,39.29999923706055],[1742353260000,19.23087,19.23088,19.23045,19.23049,17.100000381469727],[1742353320000,19.2305,19.2305,19.22887,19.22888,29.700000762939453],[1742353380000,19.22888,19.23088,19.22788,19.22987,18.899999618530273],[1742353440000,19.22987,19.23087,19.22838,19.22888,46.79999923706055],[1742353500000,19.22888,19.23088,19.22869,19.23088,39.599998474121094],[1742353560000,19.23054,19.23054,19.22868,19.23017,48.599998474121094],[1742353620000,19.23017,19.23017,19.22825,19.22829,28.799999237060547],[1742353680000,19.22831,19.23014,19.22699,19.22887,41.400001525878906],[1742353740000,19.22887,19.23003,19.22825,19.22887,54.900001525878906],[1742353800000,19.22941,19.23088,19.22887,19.23025,41.400001525878906],[1742353860000,19.23019,19.23038,19.22961,19.22998,39.599998474121094],[1742353920000,19.22987,19.23088,19.22987,19.2304,32.400001525878906],[1742353980000,19.23042,19.23046,19.22987,19.22995,27],[1742354040000,19.22999,19.23008,19.22946,19.22988,39.599998474121094],[1742354100000,19.22988,19.23189,19.22884,19.23119,56.70000076293945],[1742354160000,19.23187,19.23187,19.22887,19.22887,37.79999923706055],[1742354220000,19.22888,19.23088,19.22787,19.23004,41.400001525878906],[1742354280000,19.23012,19.23105,19.22787,19.22887,45],[1742354340000,19.22888,19.22988,19.22806,19.22904,45.900001525878906],[1742354400000,19.2291,19.23192,19.22887,19.23097,63.900001525878906],[1742354460000,19.23097,19.23288,19.23097,19.23288,22.5],[1742354520000,19.23288,19.23588,19.23066,19.23555,50.400001525878906],[1742354580000,19.23562,19.23588,19.23527,19.23588,29.700000762939453],[1742354640000,19.23587,19.23588,19.23503,19.23505,15.300000190734863],[1742354700000,19.23503,19.23588,19.23498,19.23588,29.700000762939453],[1742354760000,19.23587,19.23888,19.23587,19.23688,27],[1742354820000,19.23687,19.23688,19.23527,19.23534,30.600000381469727],[1742354880000,19.23445,19.23823,19.23428,19.23807,62.099998474121094],[1742354940000,19.23811,19.24018,19.23811,19.23916,61.20000076293945],[1742355000000,19.23916,19.23991,19.23776,19.23987,55.79999923706055],[1742355060000,19.23963,19.23988,19.23508,19.23688,44.099998474121094],[1742355120000,19.23687,19.23687,19.23288,19.23291,32.400001525878906],[1742355180000,19.23302,19.23587,19.23302,19.23353,43.20000076293945],[1742355240000,19.23357,19.23588,19.23133,19.23173,54.599998474121094],[1742355300000,19.23279,19.23387,19.22976,19.22982,52.20000076293945],[1742355360000,19.22995,19.23288,19.22961,19.2314,44.099998474121094],[1742355420000,19.23139,19.23388,19.23052,19.23092,42.29999923706055],[1742355480000,19.23091,19.23188,19.23086,19.23092,25.200000762939453],[1742355540000,19.23093,19.23095,19.22647,19.22688,50.400001525878906],[1742355600000,19.22688,19.22988,19.22687,19.22888,38.70000076293945],[1742355660000,19.22888,19.22895,19.22499,19.22688,59.400001525878906],[1742355720000,19.22688,19.23088,19.22588,19.23088,45.900001525878906],[1742355780000,19.22987,19.23088,19.228,19.22987,36],[1742355840000,19.22987,19.22988,19.22787,19.22987,39.599998474121094],[1742355900000,19.23087,19.23188,19.22862,19.22862,45],[1742355960000,19.22863,19.23088,19.22753,19.22883,54],[1742356020000,19.22883,19.23088,19.22699,19.22788,60],[1742356080000,19.22689,19.22988,19.22607,19.22618,67.5],[1742356140000,19.22601,19.22888,19.22601,19.22691,48.599998474121094],[1742356200000,19.22691,19.22788,19.22616,19.22687,59.400001525878906],[1742356260000,19.22686,19.22787,19.22314,19.22376,58.5],[1742356320000,19.22381,19.22588,19.22274,19.22443,51.29999923706055],[1742356380000,19.22442,19.2249,19.22342,19.22443,37.79999923706055],[1742356440000,19.2244,19.22488,19.21988,19.22028,70.19999694824219],[1742356500000,19.2203,19.2203,19.21811,19.21988,34.20000076293945],[1742356560000,19.2188,19.21888,19.21278,19.21735,53.099998474121094],[1742356620000,19.21713,19.21713,19.21293,19.21488,55.79999923706055],[1742356680000,19.21488,19.21488,19.21487,19.21488,22.5],[1742356740000,19.21488,19.21788,19.21488,19.21576,31.5],[1742356800000,19.21688,19.21688,19.21357,19.21548,43.20000076293945],[1742356860000,19.2155,19.21688,19.21385,19.21688,41.400001525878906],[1742356920000,19.21687,19.21988,19.21618,19.21988,54.900001525878906],[1742356980000,19.21889,19.21987,19.2177,19.21887,37.79999923706055],[1742357040000,19.21759,19.21888,19.21687,19.21712,57.599998474121094],[1742357100000,19.21699,19.21788,19.21442,19.21468,63],[1742357160000,19.21472,19.21688,19.21395,19.21688,52.20000076293945],[1742357220000,19.21588,19.21717,19.21533,19.21712,27.899999618530273],[1742357280000,19.21712,19.22188,19.21712,19.22188,29.100000381469727],[1742357340000,19.22095,19.22188,19.21988,19.22187,35.099998474121094],[1742357400000,19.22188,19.22388,19.2202,19.22021,34.20000076293945],[1742357460000,19.22021,19.22088,19.21887,19.22088,27],[1742357520000,19.22087,19.22488,19.22087,19.22487,31.5],[1742357580000,19.22588,19.22692,19.22226,19.22387,55.79999923706055],[1742357640000,19.22387,19.22411,19.22287,19.22307,47.70000076293945],[1742357700000,19.22307,19.22308,19.21987,19.21987,45],[1742357760000,19.2198,19.22088,19.21899,19.22088,31.5],[1742357820000,19.22187,19.22388,19.22088,19.22346,32.400001525878906],[1742357880000,19.22351,19.22352,19.22187,19.22288,35.099998474121094],[1742357940000,19.22201,19.22388,19.22087,19.22388,41.400001525878906],[1742358000000,19.22388,19.22388,19.22088,19.22188,37.79999923706055],[1742358060000,19.22287,19.22588,19.22187,19.22588,34.20000076293945],[1742358120000,19.22687,19.23305,19.22547,19.23305,62.099998474121094],[1742358180000,19.2331,19.23592,19.2331,19.23587,34.20000076293945],[1742358240000,19.23687,19.23988,19.23609,19.23739,60.29999923706055],[1742358300000,19.23696,19.23711,19.23487,19.23505,43.20000076293945],[1742358360000,19.23492,19.23498,19.23306,19.23487,44.099998474121094],[1742358420000,19.23387,19.23388,19.23387,19.23388,14.399999618530273],[1742358480000,19.23387,19.23588,19.23295,19.23549,44.099998474121094],[1742358540000,19.23558,19.23558,19.23302,19.23329,63],[1742358600000,19.23338,19.23688,19.23335,19.23688,45.900001525878906],[1742358660000,19.23615,19.23887,19.23605,19.23788,29.700000762939453],[1742358720000,19.23787,19.23887,19.23474,19.23787,26.100000381469727],[1742358780000,19.23788,19.24087,19.23731,19.23987,23.399999618530273],[1742358840000,19.23987,19.23988,19.23887,19.23988,19.799999237060547],[1742358900000,19.23988,19.23995,19.23887,19.23971,27.899999618530273],[1742358960000,19.23971,19.24088,19.2385,19.24059,53.099998474121094],[1742359020000,19.24087,19.24205,19.23917,19.23987,39.599998474121094],[1742359080000,19.23987,19.24105,19.23935,19.24058,37.79999923706055],[1742359140000,19.24087,19.24288,19.24058,19.24187,25.200000762939453],[1742359200000,19.24187,19.24588,19.24041,19.24587,30.600000381469727],[1742359260000,19.24588,19.24688,19.24437,19.24587,32.400001525878906],[1742359320000,19.24588,19.24588,19.24355,19.24488,27.899999618530273],[1742359380000,19.24487,19.24788,19.24461,19.24788,45.900001525878906],[1742359440000,19.24787,19.24888,19.24761,19.24887,27],[1742359500000,19.24721,19.24721,19.24587,19.24688,26.100000381469727],[1742359560000,19.24687,19.24888,19.24664,19.24888,19.799999237060547],[1742359620000,19.24787,19.24888,19.24554,19.24588,20.700000762939453],[1742359680000,19.24688,19.24688,19.24587,19.24588,25.200000762939453],[1742359740000,19.24687,19.24787,19.24545,19.24588,40.5],[1742359800000,19.24688,19.24788,19.24487,19.24688,52.20000076293945],[1742359860000,19.24687,19.24888,19.24525,19.24538,51.29999923706055],[1742359920000,19.24488,19.24547,19.24487,19.24522,52.20000076293945],[1742359980000,19.24523,19.24708,19.24523,19.24587,54],[1742360040000,19.24588,19.24626,19.24439,19.24451,36.900001525878906],[1742360100000,19.24451,19.24512,19.24287,19.24364,42.29999923706055],[1742360160000,19.24388,19.24388,19.23987,19.24087,50.400001525878906],[1742360220000,19.24187,19.24388,19.24187,19.24288,54.900001525878906],[1742360280000,19.24287,19.24515,19.24123,19.24287,58.5],[1742360340000,19.24287,19.2435,19.24188,19.24287,45.900001525878906],[1742360400000,19.24288,19.24588,19.24287,19.24442,53.099998474121094],[1742360460000,19.24488,19.24514,19.24301,19.24439,58.5],[1742360520000,19.24441,19.25188,19.24441,19.25187,48.599998474121094],[1742360580000,19.25288,19.25288,19.25053,19.25188,29.700000762939453],[1742360640000,19.25151,19.25387,19.24687,19.24687,44.099998474121094],[1742360700000,19.24688,19.24988,19.24553,19.24789,32.400001525878906],[1742360760000,19.24888,19.24888,19.24787,19.24787,14.399999618530273],[1742360820000,19.24788,19.24947,19.24588,19.24852,59.400001525878906],[1742360880000,19.24888,19.25088,19.24861,19.25087,52.20000076293945],[1742360940000,19.25089,19.25112,19.24819,19.24948,60.29999923706055],[1742361000000,19.24948,19.25088,19.2481,19.24987,51.29999923706055],[1742361060000,19.25087,19.25488,19.24987,19.25488,45],[1742361120000,19.25487,19.25688,19.25316,19.25688,27],[1742361180000,19.25622,19.25688,19.25528,19.25588,30.600000381469727],[1742361240000,19.2554,19.25688,19.25139,19.25188,55.79999923706055],[1742361300000,19.25187,19.25288,19.24887,19.25287,40.5],[1742361360000,19.25207,19.25488,19.25207,19.25232,39.599998474121094],[1742361420000,19.25387,19.25588,19.25387,19.25387,25.200000762939453],[1742361480000,19.25388,19.25687,19.25388,19.25687,38.70000076293945],[1742361540000,19.25687,19.25788,19.25428,19.25461,41.400001525878906],[1742361600000,19.25457,19.25687,19.25298,19.25587,62.099998474121094],[1742361660000,19.25587,19.25588,19.25308,19.25487,31.5],[1742361720000,19.25488,19.25688,19.25388,19.25388,21.600000381469727],[1742361780000,19.25387,19.25688,19.25287,19.25688,37.79999923706055],[1742361840000,19.25688,19.25788,19.25288,19.25442,72.9000015258789],[1742361900000,19.25444,19.2572,19.2534,19.2534,61.20000076293945],[1742361960000,19.25337,19.25588,19.25329,19.25488,65.69999694824219],[1742362020000,19.25361,19.25588,19.25319,19.25387,54],[1742362080000,19.25387,19.25588,19.2534,19.25382,57.599998474121094],[1742362140000,19.25382,19.25587,19.25373,19.25487,44.099998474121094],[1742362200000,19.25378,19.25832,19.25378,19.25788,77.4000015258789],[1742362260000,19.25767,19.25832,19.25687,19.25687,50.400001525878906],[1742362320000,19.25687,19.26737,19.25687,19.26616,77.4000015258789],[1742362380000,19.26617,19.27088,19.26612,19.26974,69.30000305175781],[1742362440000,19.26977,19.26988,19.26704,19.26707,59.400001525878906],[1742362500000,19.26719,19.26946,19.26474,19.26487,54.900001525878906],[1742362560000,19.2647,19.26587,19.26292,19.26406,45],[1742362620000,19.26407,19.26587,19.26402,19.26495,48.599998474121094],[1742362680000,19.26522,19.26522,19.26187,19.26206,51.29999923706055],[1742362740000,19.26259,19.26264,19.25675,19.2579,68.4000015258789],[1742362800000,19.25789,19.25832,19.25565,19.25752,64.80000305175781],[1742362860000,19.25801,19.25956,19.25691,19.25737,64.80000305175781],[1742362920000,19.25728,19.26088,19.25728,19.26088,45.900001525878906],[1742362980000,19.26063,19.26117,19.2584,19.25899,63.900001525878906],[1742363040000,19.25901,19.26502,19.25899,19.26445,68.4000015258789],[1742363100000,19.26445,19.26588,19.26445,19.26588,53.099998474121094],[1742363160000,19.26587,19.26688,19.2652,19.2652,39.599998474121094],[1742363220000,19.26588,19.26688,19.26223,19.26387,59.400001525878906],[1742363280000,19.2631,19.26588,19.26287,19.26418,41.400001525878906],[1742363340000,19.26432,19.26788,19.26203,19.26312,56.70000076293945],[1742363400000,19.26312,19.26588,19.26308,19.26488,29.700000762939453],[1742363460000,19.26487,19.26887,19.26483,19.26887,36],[1742363520000,19.26887,19.27088,19.26887,19.27023,33.29999923706055],[1742363580000,19.27022,19.27022,19.26942,19.26972,34.20000076293945],[1742363640000,19.26987,19.27047,19.2684,19.26987,48.599998474121094],[1742363700000,19.26964,19.27028,19.26887,19.27013,49.5],[1742363760000,19.26996,19.27131,19.26996,19.27108,35.099998474121094],[1742363820000,19.27111,19.27262,19.26791,19.26814,67.5],[1742363880000,19.26888,19.27297,19.26888,19.27288,58.5],[1742363940000,19.27289,19.27588,19.27289,19.27587,48.599998474121094],[1742364000000,19.27487,19.27988,19.27435,19.27988,65.69999694824219],[1742364060000,19.27887,19.28016,19.2758,19.27835,54.900001525878906],[1742364120000,19.27887,19.27892,19.27505,19.27537,62.099998474121094],[1742364180000,19.27531,19.27908,19.27524,19.27892,41.400001525878906],[1742364240000,19.27917,19.2806,19.27898,19.279,63.900001525878906],[1742364300000,19.27887,19.27988,19.27615,19.27987,57.599998474121094],[1742364360000,19.27987,19.27987,19.27521,19.27529,40.5],[1742364420000,19.27539,19.27692,19.27509,19.27536,44.099998474121094],[1742364480000,19.27541,19.27817,19.27507,19.27817,64.80000305175781],[1742364540000,19.27887,19.27988,19.27795,19.27811,62.099998474121094],[1742364600000,19.27811,19.27922,19.27698,19.27888,61.20000076293945],[1742364660000,19.27948,19.28037,19.27928,19.27941,51.29999923706055],[1742364720000,19.27934,19.27988,19.27835,19.27888,37.79999923706055],[1742364780000,19.27914,19.27922,19.27602,19.27613,36.900001525878906],[1742364840000,19.27651,19.27688,19.27387,19.27433,66.5999984741211],[1742364900000,19.27488,19.27988,19.27135,19.27787,61.20000076293945],[1742364960000,19.27787,19.27988,19.27787,19.27887,52.20000076293945],[1742365020000,19.27888,19.28087,19.27813,19.28087,36],[1742365080000,19.28026,19.28688,19.27988,19.28088,56.70000076293945],[1742365140000,19.28088,19.28193,19.27887,19.27914,45.900001525878906],[1742365200000,19.27914,19.28214,19.27914,19.28168,49.5],[1742365260000,19.28188,19.28588,19.28187,19.28588,47.70000076293945],[1742365320000,19.28588,19.28688,19.28334,19.28588,45],[1742365380000,19.28688,19.28987,19.28329,19.28987,36.900001525878906],[1742365440000,19.28987,19.29088,19.28507,19.28698,77.4000015258789],[1742365500000,19.28697,19.28851,19.28102,19.28326,72.9000015258789],[1742365560000,19.28339,19.28644,19.28305,19.28548,73.80000305175781],[1742365620000,19.28542,19.28645,19.285,19.28576,61.20000076293945],[1742365680000,19.28579,19.28676,19.28453,19.28616,64.80000305175781],[1742365740000,19.28617,19.28629,19.27884,19.28424,68.4000015258789],[1742365800000,19.28424,19.28461,19.2809,19.2809,78.30000305175781],[1742365860000,19.28078,19.28188,19.27381,19.2798,98.69999694824219],[1742365920000,19.28084,19.28288,19.27534,19.28088,88.19999694824219],[1742365980000,19.27945,19.28187,19.26109,19.2719,123.30000305175781],[1742366040000,19.27055,19.27286,19.2628,19.26922,102.5999984741211],[1742366100000,19.26921,19.27281,19.26463,19.27197,90.9000015258789],[1742366160000,19.27191,19.27481,19.27172,19.27481,79.19999694824219],[1742366220000,19.27481,19.28288,19.27438,19.28177,81],[1742366280000,19.28288,19.29688,19.28182,19.29165,110.69999694824219],[1742366340000,19.29175,19.29787,19.29122,19.29346,84.5999984741211],[1742366400000,19.29388,19.2992,19.29284,19.29541,91.80000305175781],[1742366460000,19.29533,19.29888,19.2952,19.29688,77.4000015258789],[1742366520000,19.29667,19.30388,19.29667,19.30247,102.5999984741211],[1742366580000,19.30153,19.30488,19.30035,19.30244,89.0999984741211],[1742366640000,19.30246,19.30246,19.29361,19.29787,89.0999984741211],[1742366700000,19.29684,19.29684,19.28762,19.28763,77.4000015258789],[1742366760000,19.28671,19.29301,19.28643,19.29267,75.5999984741211],[1742366820000,19.29267,19.29702,19.29267,19.29699,78.30000305175781],[1742366880000,19.29707,19.29708,19.26952,19.28088,162.89999389648438],[1742366940000,19.28087,19.281,19.24667,19.26255,199.8000030517578],[1742367000000,19.26175,19.27088,19.25897,19.26987,100.80000305175781],[1742367060000,19.27088,19.27388,19.26787,19.26787,90],[1742367120000,19.26787,19.28362,19.26688,19.27791,108.5999984741211],[1742367180000,19.27791,19.27894,19.27035,19.2732,89.0999984741211],[1742367240000,19.2732,19.2735,19.26605,19.26649,77.4000015258789],[1742367300000,19.26648,19.2735,19.2654,19.27011,82.80000305175781],[1742367360000,19.27012,19.27147,19.26506,19.26506,87.30000305175781],[1742367420000,19.26512,19.26608,19.25737,19.25988,108.9000015258789],[1742367480000,19.25887,19.26688,19.25588,19.25645,93.5999984741211],[1742367540000,19.25645,19.25988,19.25391,19.25887,111.5999984741211],[1742367600000,19.25889,19.25988,19.24408,19.24519,123.30000305175781],[1742367660000,19.24519,19.24645,19.22915,19.23088,151.1999969482422],[1742367720000,19.23088,19.23987,19.22586,19.23682,123.9000015258789],[1742367780000,19.23662,19.24387,19.2329,19.23822,108.5999984741211],[1742367840000,19.23822,19.24287,19.2327,19.24113,110.69999694824219],[1742367900000,19.24113,19.24138,19.22995,19.23361,102.5999984741211],[1742367960000,19.2335,19.23788,19.22962,19.23187,95.4000015258789],[1742368020000,19.23188,19.23488,19.22395,19.23088,102.5999984741211],[1742368080000,19.23053,19.23888,19.23053,19.23496,93.5999984741211],[1742368140000,19.23488,19.23988,19.23187,19.23519,98.0999984741211],[1742368200000,19.23513,19.24188,19.23484,19.24088,93.5999984741211],[1742368260000,19.24088,19.24888,19.24085,19.24722,102.5999984741211],[1742368320000,19.24746,19.24801,19.24338,19.24405,80.0999984741211],[1742368380000,19.24406,19.24688,19.2404,19.24588,84.5999984741211],[1742368440000,19.24587,19.24818,19.24458,19.24787,69.30000305175781],[1742368500000,19.24788,19.2548,19.24688,19.25395,90.9000015258789],[1742368560000,19.25397,19.26188,19.2515,19.25348,109.19999694824219],[1742368620000,19.25347,19.25584,19.24764,19.2496,79.5],[1742368680000,19.24763,19.25562,19.24365,19.24481,114.30000305175781],[1742368740000,19.24492,19.24907,19.24375,19.24907,100.80000305175781],[1742368800000,19.24967,19.2575,19.24888,19.25338,99.30000305175781],[1742368860000,19.25338,19.25618,19.25106,19.25404,88.19999694824219],[1742368920000,19.25404,19.2546,19.24488,19.24865,90.30000305175781],[1742368980000,19.24799,19.24832,19.24095,19.24531,104.4000015258789],[1742369040000,19.24535,19.24802,19.24287,19.24583,82.80000305175781],[1742369100000,19.24583,19.24978,19.24044,19.24315,101.69999694824219],[1742369160000,19.24176,19.24697,19.2381,19.24033,104.4000015258789],[1742369220000,19.23999,19.24109,19.2322,19.23352,100.80000305175781],[1742369280000,19.23352,19.23583,19.2295,19.23335,84.5999984741211],[1742369340000,19.23333,19.23522,19.22716,19.22927,95.4000015258789],[1742369400000,19.22927,19.23119,19.22395,19.22531,112.80000305175781],[1742369460000,19.22531,19.22581,19.21917,19.22469,105.30000305175781],[1742369520000,19.22442,19.2285,19.22034,19.22601,104.4000015258789],[1742369580000,19.22612,19.22628,19.2193,19.22331,90.9000015258789],[1742369640000,19.22317,19.22333,19.21733,19.21894,119.69999694824219],[1742369700000,19.21894,19.22323,19.21479,19.22205,100.80000305175781],[1742369760000,19.22205,19.22555,19.21506,19.22369,124.19999694824219],[1742369820000,19.22287,19.22663,19.21298,19.21425,123.9000015258789],[1742369880000,19.21441,19.22029,19.21017,19.21351,115.19999694824219],[1742369940000,19.21308,19.21352,19.20549,19.20625,107.0999984741211],[1742370000000,19.20625,19.20798,19.20045,19.20193,119.69999694824219],[1742370060000,19.20164,19.20164,19.192,19.19459,120.5999984741211],[1742370120000,19.19454,19.19889,19.19176,19.19635,118.80000305175781],[1742370180000,19.19634,19.1992,19.19287,19.19724,130.5],[1742370240000,19.1978,19.20333,19.19252,19.20303,117.9000015258789],[1742370300000,19.20304,19.21023,19.20087,19.20772,120.5999984741211],[1742370360000,19.20771,19.20998,19.20513,19.2065,91.80000305175781],[1742370420000,19.2065,19.2101,19.20487,19.20953,121.80000305175781],[1742370480000,19.20913,19.21405,19.20888,19.21367,113.4000015258789],[1742370540000,19.21367,19.21645,19.21072,19.21341,97.19999694824219],[1742370600000,19.21341,19.2154,19.20734,19.20979,112.5],[1742370660000,19.20952,19.21206,19.20746,19.21175,102.5999984741211],[1742370720000,19.20969,19.21703,19.20969,19.2119,98.0999984741211],[1742370780000,19.20969,19.2151,19.20737,19.21506,91.80000305175781],[1742370840000,19.21497,19.2202,19.21267,19.21599,94.5],[1742370900000,19.21357,19.21593,19.2084,19.21122,98.0999984741211],[1742370960000,19.21135,19.21369,19.20688,19.21101,106.19999694824219],[1742371020000,19.2116,19.21449,19.20817,19.21145,103.5],[1742371080000,19.21102,19.21102,19.20366,19.20728,103.19999694824219],[1742371140000,19.20718,19.21041,19.20341,19.20988,100.5],[1742371200000,19.21125,19.22312,19.21087,19.21863,148.5],[1742371260000,19.21852,19.22175,19.21512,19.21915,100.80000305175781],[1742371320000,19.21914,19.22358,19.21589,19.22188,102.5999984741211],[1742371380000,19.22388,19.22452,19.2191,19.22176,90.9000015258789],[1742371440000,19.22175,19.22175,19.21687,19.21758,88.19999694824219],[1742371500000,19.21757,19.22596,19.21707,19.22576,98.0999984741211],[1742371560000,19.22515,19.22797,19.22206,19.22576,105.30000305175781],[1742371620000,19.22566,19.22653,19.22387,19.22599,87.30000305175781],[1742371680000,19.22599,19.22621,19.21787,19.21787,97.19999694824219],[1742371740000,19.21787,19.22214,19.21388,19.22182,105.30000305175781],[1742371800000,19.22182,19.22182,19.21587,19.21591,94.5],[1742371860000,19.21513,19.22217,19.21488,19.22217,104.69999694824219],[1742371920000,19.22219,19.22659,19.22087,19.22613,79.5],[1742371980000,19.22599,19.22945,19.22487,19.22756,105],[1742372040000,19.22762,19.22905,19.22443,19.22866,84.5999984741211],[1742372100000,19.22787,19.22824,19.22172,19.22458,78.30000305175781],[1742372160000,19.22483,19.23418,19.22483,19.23188,105.5999984741211],[1742372220000,19.23287,19.23506,19.22787,19.23278,99.30000305175781],[1742372280000,19.23236,19.23518,19.23187,19.23477,68.4000015258789],[1742372340000,19.2348,19.2348,19.23111,19.23298,55.79999923706055],[1742372400000,19.23297,19.23699,19.23112,19.23539,72.9000015258789],[1742372460000,19.23478,19.23479,19.22903,19.23417,68.4000015258789],[1742372520000,19.23417,19.23552,19.23095,19.23277,95.4000015258789],[1742372580000,19.23276,19.23984,19.23275,19.23787,76.5],[1742372640000,19.23927,19.23933,19.23587,19.23794,84.5999984741211],[1742372700000,19.23688,19.24032,19.23496,19.23496,82.80000305175781],[1742372760000,19.23491,19.23971,19.23387,19.23813,91.80000305175781],[1742372820000,19.23793,19.23808,19.23352,19.2339,76.5],[1742372880000,19.23535,19.23999,19.23327,19.23874,81.9000015258789],[1742372940000,19.23913,19.24536,19.23787,19.24221,87.30000305175781],[1742373000000,19.2424,19.2453,19.23993,19.24088,84.30000305175781],[1742373060000,19.24088,19.24351,19.23888,19.24042,79.19999694824219],[1742373120000,19.24029,19.24446,19.23977,19.24188,87.30000305175781],[1742373180000,19.24287,19.2463,19.24166,19.24582,72.5999984741211],[1742373240000,19.24487,19.24686,19.24114,19.24275,59.400001525878906],[1742373300000,19.24305,19.24476,19.24153,19.24384,54.900001525878906],[1742373360000,19.24379,19.24531,19.23896,19.24057,67.5],[1742373420000,19.24128,19.2426,19.23931,19.23981,62.099998474121094],[1742373480000,19.2416,19.24206,19.23635,19.24124,86.4000015258789],[1742373540000,19.24129,19.24488,19.24029,19.24288,76.19999694824219],[1742373600000,19.24388,19.24488,19.24087,19.24388,87.30000305175781],[1742373660000,19.24406,19.24486,19.24088,19.2424,76.5],[1742373720000,19.24232,19.24232,19.23787,19.24105,96.30000305175781],[1742373780000,19.2416,19.24348,19.23947,19.24257,92.0999984741211],[1742373840000,19.24257,19.24498,19.24091,19.24437,86.69999694824219],[1742373900000,19.24436,19.24481,19.24126,19.24171,69.30000305175781],[1742373960000,19.24176,19.24817,19.24,19.24566,71.0999984741211],[1742374020000,19.2454,19.25168,19.24538,19.25001,58.5],[1742374080000,19.25014,19.25888,19.25001,19.25465,87.9000015258789],[1742374140000,19.25638,19.25787,19.25413,19.25581,74.69999694824219],[1742374200000,19.25742,19.25925,19.2558,19.25734,59.099998474121094],[1742374260000,19.25726,19.25726,19.25287,19.25587,79.5],[1742374320000,19.25488,19.25688,19.25132,19.25688,70.5],[1742374380000,19.25687,19.25988,19.25596,19.25988,57],[1742374440000,19.25988,19.26387,19.25784,19.26225,66.9000015258789],[1742374500000,19.26034,19.26388,19.25873,19.26287,74.4000015258789],[1742374560000,19.26387,19.26388,19.25855,19.26099,66.9000015258789],[1742374620000,19.26064,19.2611,19.25722,19.25861,78.30000305175781],[1742374680000,19.25862,19.2589,19.25464,19.2581,84.9000015258789],[1742374740000,19.25801,19.25802,19.25491,19.25625,90.9000015258789],[1742374800000,19.25646,19.26021,19.25567,19.26008,62.099998474121094],[1742374860000,19.2601,19.26022,19.25788,19.26003,61.5],[1742374920000,19.25993,19.25994,19.25472,19.25507,84.30000305175781],[1742374980000,19.25509,19.25886,19.25388,19.25806,90.9000015258789],[1742375040000,19.25806,19.26023,19.25528,19.25808,87.30000305175781],[1742375100000,19.25645,19.25753,19.25324,19.25753,95.4000015258789],[1742375160000,19.25754,19.26055,19.25583,19.25833,68.4000015258789],[1742375220000,19.25833,19.26159,19.25737,19.25922,73.80000305175781],[1742375280000,19.25789,19.26184,19.25789,19.26155,65.69999694824219],[1742375340000,19.26201,19.26288,19.26058,19.26218,53.099998474121094],[1742375400000,19.26238,19.26366,19.25987,19.26288,65.69999694824219],[1742375460000,19.26288,19.26556,19.26225,19.26288,60.29999923706055],[1742375520000,19.2622,19.2622,19.25188,19.25239,74.69999694824219],[1742375580000,19.25283,19.25416,19.25087,19.25229,63],[1742375640000,19.25214,19.25489,19.2512,19.25187,88.19999694824219],[1742375700000,19.25187,19.25288,19.25087,19.25118,54],[1742375760000,19.25115,19.2524,19.24787,19.25233,60.29999923706055],[1742375820000,19.25234,19.25454,19.24771,19.25407,54.900001525878906],[1742375880000,19.25406,19.25633,19.25338,19.25388,68.4000015258789],[1742375940000,19.25518,19.25788,19.2535,19.25688,61.20000076293945],[1742376000000,19.25688,19.25903,19.25588,19.25732,80.4000015258789],[1742376060000,19.2573,19.25794,19.25374,19.25794,61.20000076293945],[1742376120000,19.25795,19.25801,19.25593,19.25632,50.099998474121094],[1742376180000,19.25796,19.25796,19.25361,19.25787,66.9000015258789],[1742376240000,19.25648,19.25888,19.2558,19.25888,33],[1742376300000,19.25887,19.26063,19.25687,19.25772,57.599998474121094],[1742376360000,19.25773,19.25937,19.25688,19.25688,45.900001525878906],[1742376420000,19.25766,19.2579,19.25387,19.25609,69.30000305175781],[1742376480000,19.2561,19.25987,19.25587,19.25815,77.4000015258789],[1742376540000,19.25814,19.26218,19.25814,19.26188,61.20000076293945],[1742376600000,19.26088,19.26395,19.26087,19.26371,74.69999694824219],[1742376660000,19.26365,19.27388,19.26188,19.27148,80.0999984741211],[1742376720000,19.27149,19.27602,19.2688,19.27312,95.0999984741211],[1742376780000,19.27327,19.27572,19.27111,19.27439,86.4000015258789],[1742376840000,19.2728,19.27525,19.27215,19.27302,80.0999984741211],[1742376900000,19.27188,19.27384,19.27072,19.27234,71.0999984741211],[1742376960000,19.27215,19.27381,19.26932,19.27066,71.0999984741211],[1742377020000,19.27061,19.27277,19.26905,19.27116,70.19999694824219],[1742377080000,19.27121,19.27301,19.26906,19.27188,54],[1742377140000,19.27087,19.27188,19.27085,19.27122,59.400001525878906],[1742377200000,19.27136,19.27188,19.26905,19.27064,60.599998474121094],[1742377260000,19.27103,19.27139,19.26887,19.2701,57.599998474121094],[1742377320000,19.27011,19.27088,19.26787,19.26997,68.4000015258789],[1742377380000,19.26999,19.27225,19.26887,19.27088,73.5],[1742377440000,19.27099,19.27103,19.26613,19.26893,81],[1742377500000,19.26896,19.27202,19.26887,19.27191,62.400001525878906],[1742377560000,19.27194,19.27406,19.26882,19.27088,71.69999694824219],[1742377620000,19.27087,19.27125,19.26908,19.27088,43.5],[1742377680000,19.27087,19.27099,19.26787,19.26813,71.0999984741211],[1742377740000,19.26888,19.27071,19.26675,19.27024,59.400001525878906],[1742377800000,19.26867,19.27377,19.26828,19.27192,57.599998474121094],[1742377860000,19.27202,19.2729,19.26887,19.27064,72],[1742377920000,19.27063,19.27198,19.2693,19.27197,61.20000076293945],[1742377980000,19.27197,19.27197,19.26787,19.2705,90],[1742378040000,19.27073,19.27303,19.26987,19.27093,96.30000305175781],[1742378100000,19.27092,19.27118,19.26816,19.26988,77.69999694824219],[1742378160000,19.27104,19.27353,19.27063,19.27288,58.5],[1742378220000,19.27188,19.27653,19.27188,19.27653,66.30000305175781],[1742378280000,19.27656,19.2774,19.27166,19.27356,75.5999984741211],[1742378340000,19.27387,19.27405,19.27155,19.27155,29.700000762939453],[1742378400000,19.27221,19.27533,19.27221,19.27488,40.5],[1742378460000,19.27487,19.27783,19.27487,19.27587,38.70000076293945],[1742378520000,19.27672,19.27756,19.27587,19.27687,30.600000381469727],[1742378580000,19.27587,19.2773,19.27389,19.27667,71.0999984741211],[1742378640000,19.2767,19.2778,19.27587,19.27776,34.20000076293945],[1742378700000,19.27776,19.28088,19.27335,19.27388,81.30000305175781],[1742378760000,19.27487,19.27521,19.27187,19.27355,63.29999923706055],[1742378820000,19.27356,19.27935,19.27356,19.27788,88.19999694824219],[1742378880000,19.27784,19.27835,19.27489,19.27687,56.70000076293945],[1742378940000,19.27811,19.27829,19.27587,19.27588,44.099998474121094],[1742379000000,19.27706,19.27706,19.27284,19.27497,28.200000762939453],[1742379060000,19.27588,19.27599,19.27087,19.27103,59.70000076293945],[1742379120000,19.27103,19.27433,19.27027,19.27076,60.29999923706055],[1742379180000,19.27074,19.27442,19.27072,19.27287,57.599998474121094],[1742379240000,19.274,19.2754,19.27088,19.2719,63.599998474121094],[1742379300000,19.27209,19.27245,19.26887,19.2707,73.80000305175781],[1742379360000,19.2707,19.27246,19.26988,19.2699,63],[1742379420000,19.27037,19.27126,19.26887,19.27091,43.20000076293945],[1742379480000,19.27086,19.272,19.26987,19.27068,52.20000076293945],[1742379540000,19.27077,19.27078,19.26785,19.26968,62.099998474121094],[1742379600000,19.26971,19.27066,19.26787,19.26987,62.099998474121094],[1742379660000,19.2708,19.27188,19.26887,19.26988,65.69999694824219],[1742379720000,19.26988,19.27088,19.26675,19.26838,63.29999923706055],[1742379780000,19.26843,19.26988,19.26607,19.26675,55.5],[1742379840000,19.26677,19.26691,19.26387,19.26387,71.0999984741211],[1742379900000,19.26519,19.26688,19.26287,19.2647,76.5],[1742379960000,19.26469,19.26629,19.26387,19.26388,70.19999694824219],[1742380020000,19.2647,19.26609,19.26387,19.26488,61.20000076293945],[1742380080000,19.26587,19.27098,19.26587,19.26987,83.69999694824219],[1742380140000,19.26988,19.27088,19.26857,19.27088,56.400001525878906],[1742380200000,19.27111,19.27207,19.26987,19.27203,64.5],[1742380260000,19.27199,19.27388,19.27126,19.27287,36.29999923706055],[1742380320000,19.27299,19.27628,19.27152,19.27448,79.19999694824219],[1742380380000,19.27623,19.27695,19.27188,19.27314,75],[1742380440000,19.27314,19.27489,19.27288,19.27394,68.4000015258789],[1742380500000,19.27396,19.27436,19.27029,19.27201,71.69999694824219],[1742380560000,19.27201,19.27263,19.26887,19.27005,74.69999694824219],[1742380620000,19.27027,19.27047,19.26788,19.26933,69.30000305175781],[1742380680000,19.26933,19.26942,19.26687,19.26941,65.69999694824219],[1742380740000,19.26944,19.26987,19.26765,19.26779,52.20000076293945],[1742380800000,19.26805,19.27095,19.26754,19.27087,50.099998474121094],[1742380860000,19.27091,19.2752,19.27074,19.27287,49.20000076293945],[1742380920000,19.27393,19.27634,19.27203,19.27478,79.19999694824219],[1742380980000,19.27387,19.27426,19.27187,19.27369,54],[1742381040000,19.27345,19.27548,19.27345,19.2739,47.70000076293945],[1742381100000,19.27391,19.27391,19.26975,19.2698,54.900001525878906],[1742381160000,19.26982,19.27279,19.26982,19.27244,73.80000305175781],[1742381220000,19.27236,19.27525,19.27087,19.27388,68.4000015258789],[1742381280000,19.27388,19.27536,19.27287,19.27424,67.80000305175781],[1742381340000,19.27387,19.27466,19.27187,19.27297,60.900001525878906],[1742381400000,19.27297,19.27297,19.2705,19.27196,51.29999923706055],[1742381460000,19.27051,19.27683,19.27051,19.27666,64.80000305175781],[1742381520000,19.27515,19.27707,19.27332,19.27399,58.5],[1742381580000,19.27244,19.27557,19.27244,19.27557,67.5],[1742381640000,19.27488,19.27797,19.27487,19.27562,63],[1742381700000,19.27563,19.27565,19.27181,19.27427,64.80000305175781],[1742381760000,19.27424,19.27454,19.27283,19.27405,57.599998474121094],[1742381820000,19.27404,19.2741,19.27076,19.2712,55.20000076293945],[1742381880000,19.27123,19.27632,19.26987,19.27605,52.20000076293945],[1742381940000,19.27487,19.27888,19.27424,19.27502,64.80000305175781],[1742382000000,19.27588,19.28331,19.27477,19.28302,84],[1742382060000,19.28316,19.28388,19.28173,19.28301,63.900001525878906],[1742382120000,19.28301,19.28488,19.28287,19.28488,69.30000305175781],[1742382180000,19.28488,19.28488,19.28087,19.2823,60.29999923706055],[1742382240000,19.28246,19.28457,19.28087,19.28387,72],[1742382300000,19.28423,19.28537,19.28287,19.28374,36.900001525878906],[1742382360000,19.28537,19.28539,19.28117,19.28262,51.29999923706055],[1742382420000,19.28263,19.28516,19.28078,19.28182,78.30000305175781],[1742382480000,19.28371,19.28405,19.2813,19.28169,45],[1742382540000,19.28346,19.28567,19.28156,19.28505,53.099998474121094],[1742382600000,19.28492,19.28563,19.28287,19.28538,64.80000305175781],[1742382660000,19.28538,19.28735,19.28387,19.28721,66],[1742382720000,19.28719,19.28813,19.28687,19.2874,44.099998474121094],[1742382780000,19.28733,19.28775,19.28488,19.28711,46.79999923706055],[1742382840000,19.2871,19.28952,19.28454,19.2866,59.400001525878906],[1742382900000,19.28506,19.28763,19.28464,19.28643,56.70000076293945],[1742382960000,19.28643,19.28643,19.28271,19.28388,49.5],[1742383020000,19.28288,19.28532,19.28287,19.28387,65.69999694824219],[1742383080000,19.28387,19.28725,19.28387,19.28588,67.80000305175781],[1742383140000,19.28733,19.28884,19.28587,19.28645,54],[1742383200000,19.28645,19.28867,19.28542,19.28581,46.79999923706055],[1742383260000,19.28747,19.28936,19.28517,19.28517,54.900001525878906],[1742383320000,19.2869,19.2887,19.28504,19.2887,54],[1742383380000,19.28723,19.28859,19.28503,19.28811,69.30000305175781],[1742383440000,19.28855,19.289,19.28582,19.28863,52.20000076293945],[1742383500000,19.28866,19.29047,19.28697,19.28886,53.099998474121094],[1742383560000,19.28888,19.28963,19.28633,19.28907,57.599998474121094],[1742383620000,19.28912,19.28964,19.28403,19.28403,51.29999923706055],[1742383680000,19.28415,19.28584,19.28275,19.28467,62.099998474121094],[1742383740000,19.28465,19.28634,19.28209,19.28574,44.099998474121094],[1742383800000,19.28578,19.2859,19.28349,19.28403,28.799999237060547],[1742383860000,19.28402,19.28621,19.28356,19.28356,38.70000076293945],[1742383920000,19.28514,19.28514,19.28061,19.28218,56.70000076293945],[1742383980000,19.28221,19.28225,19.2738,19.2738,67.5],[1742384040000,19.27521,19.278,19.27469,19.27625,34.20000076293945],[1742384100000,19.27807,19.28239,19.27766,19.28061,48.599998474121094],[1742384160000,19.282,19.28602,19.28075,19.28497,50.400001525878906],[1742384220000,19.28498,19.28539,19.28177,19.28228,65.69999694824219],[1742384280000,19.28406,19.28537,19.28023,19.28061,60.29999923706055],[1742384340000,19.28211,19.28636,19.28074,19.28473,67.5],[1742384400000,19.2846,19.28678,19.28345,19.28546,54.900001525878906],[1742384460000,19.28545,19.28574,19.2837,19.28515,51.29999923706055],[1742384520000,19.28383,19.28673,19.28331,19.28331,47.70000076293945],[1742384580000,19.28344,19.28595,19.28241,19.28369,53.099998474121094],[1742384640000,19.2837,19.28379,19.27829,19.28075,72],[1742384700000,19.28101,19.28403,19.28074,19.28204,50.400001525878906],[1742384760000,19.28394,19.28414,19.28035,19.28392,39.599998474121094],[1742384820000,19.28385,19.28387,19.28151,19.28165,44.099998474121094],[1742384880000,19.28114,19.28205,19.27817,19.27921,39.599998474121094],[1742384940000,19.28105,19.28136,19.27842,19.28125,44.099998474121094],[1742385000000,19.28124,19.28493,19.27959,19.2849,48.599998474121094],[1742385060000,19.28489,19.28532,19.28233,19.28287,38.70000076293945],[1742385120000,19.28421,19.28421,19.28187,19.28275,42.29999923706055],[1742385180000,19.28188,19.28267,19.27988,19.28169,58.5],[1742385240000,19.28087,19.2821,19.28,19.28208,56.70000076293945],[1742385300000,19.28221,19.28353,19.28088,19.28187,48.599998474121094],[1742385360000,19.28211,19.28309,19.27287,19.27637,101.69999694824219],[1742385420000,19.27639,19.28321,19.27487,19.27905,114.9000015258789],[1742385480000,19.279,19.28292,19.27881,19.28179,95.4000015258789],[1742385540000,19.28142,19.28266,19.27851,19.28266,67.5],[1742385600000,19.28264,19.28525,19.28174,19.28311,67.19999694824219],[1742385660000,19.28301,19.28307,19.27479,19.27611,90.5999984741211],[1742385720000,19.27631,19.27729,19.27225,19.27701,75.5999984741211],[1742385780000,19.27703,19.27996,19.27521,19.27521,66.5999984741211],[1742385840000,19.27635,19.27695,19.27406,19.27632,67.5],[1742385900000,19.27593,19.27736,19.27419,19.27736,69.30000305175781],[1742385960000,19.27729,19.27925,19.27551,19.27788,64.80000305175781],[1742386020000,19.27787,19.27886,19.27588,19.27749,66.5999984741211],[1742386080000,19.27588,19.2772,19.27141,19.27274,75.5999984741211],[1742386140000,19.27276,19.27573,19.27142,19.27257,69.30000305175781],[1742386200000,19.27258,19.27405,19.27102,19.27372,70.19999694824219],[1742386260000,19.27372,19.27418,19.27064,19.27397,67.5],[1742386320000,19.27346,19.27347,19.26845,19.27035,67.5],[1742386380000,19.27034,19.27193,19.26884,19.27087,63.29999923706055],[1742386440000,19.27143,19.27153,19.26788,19.26896,77.4000015258789],[1742386500000,19.26787,19.27028,19.26687,19.26991,79.19999694824219],[1742386560000,19.27001,19.27158,19.26887,19.26988,62.400001525878906],[1742386620000,19.27082,19.27101,19.26859,19.26886,55.79999923706055],[1742386680000,19.2686,19.2705,19.26718,19.2696,69.5999984741211],[1742386740000,19.26787,19.27023,19.26587,19.26726,69.30000305175781],[1742386800000,19.26726,19.26761,19.26245,19.2642,61.20000076293945],[1742386860000,19.26419,19.26505,19.26187,19.26333,68.4000015258789],[1742386920000,19.26332,19.2659,19.26187,19.26487,68.4000015258789],[1742386980000,19.26487,19.26591,19.26161,19.26387,70.19999694824219],[1742387040000,19.26402,19.26508,19.26186,19.26408,71.0999984741211],[1742387100000,19.26408,19.26825,19.26239,19.26675,82.80000305175781],[1742387160000,19.26604,19.26805,19.26508,19.26697,82.80000305175781],[1742387220000,19.26698,19.26823,19.26406,19.2681,78.30000305175781],[1742387280000,19.26611,19.268,19.26213,19.26374,73.80000305175781],[1742387340000,19.26386,19.26578,19.26083,19.26548,77.4000015258789],[1742387400000,19.26547,19.26668,19.26425,19.26507,76.5],[1742387460000,19.26511,19.26561,19.26288,19.26288,58.5],[1742387520000,19.26419,19.26419,19.25488,19.25687,72],[1742387580000,19.25688,19.26098,19.25687,19.25981,55.79999923706055],[1742387640000,19.25987,19.26111,19.25788,19.25888,49.5],[1742387700000,19.25972,19.25989,19.25616,19.25959,60],[1742387760000,19.25959,19.25989,19.25605,19.25782,47.70000076293945],[1742387820000,19.2578,19.25822,19.25453,19.25734,74.4000015258789],[1742387880000,19.25688,19.25963,19.25587,19.25679,73.80000305175781],[1742387940000,19.25588,19.25858,19.25487,19.25584,65.69999694824219],[1742388000000,19.25488,19.257,19.2527,19.25458,72],[1742388060000,19.2531,19.25695,19.25297,19.25561,60.29999923706055],[1742388120000,19.25565,19.25772,19.25388,19.25688,57.900001525878906],[1742388180000,19.25604,19.26143,19.25587,19.26137,54],[1742388240000,19.26133,19.26436,19.25987,19.26436,73.80000305175781],[1742388300000,19.26424,19.26576,19.26287,19.26576,81],[1742388360000,19.26578,19.26977,19.26387,19.26749,84.5999984741211],[1742388420000,19.26889,19.27008,19.26698,19.26993,60.599998474121094],[1742388480000,19.26981,19.27008,19.26784,19.26809,42.29999923706055],[1742388540000,19.26784,19.27012,19.26784,19.26992,55.79999923706055],[1742388600000,19.26989,19.27122,19.26884,19.26884,53.70000076293945],[1742388660000,19.27027,19.27085,19.26794,19.26885,49.5],[1742388720000,19.27029,19.27079,19.26691,19.26898,46.79999923706055],[1742388780000,19.26909,19.27089,19.26871,19.27082,36.900001525878906],[1742388840000,19.27083,19.27345,19.26987,19.27035,51.29999923706055],[1742388900000,19.27217,19.27815,19.27034,19.27815,56.70000076293945],[1742388960000,19.2782,19.2782,19.27254,19.27488,81],[1742389020000,19.27709,19.2795,19.27596,19.27948,56.70000076293945],[1742389080000,19.27947,19.27947,19.27649,19.27723,53.099998474121094],[1742389140000,19.27885,19.28116,19.27581,19.27806,61.79999923706055],[1742389200000,19.27857,19.27893,19.27441,19.2768,62.400001525878906],[1742389260000,19.27676,19.279,19.27389,19.27439,78.30000305175781],[1742389320000,19.27584,19.27668,19.27118,19.27118,65.69999694824219],[1742389380000,19.27279,19.2743,19.27002,19.2743,63.900001525878906],[1742389440000,19.2743,19.27478,19.27259,19.27476,44.099998474121094],[1742389500000,19.27453,19.27503,19.27289,19.27481,52.20000076293945],[1742389560000,19.27464,19.2823,19.2738,19.28088,65.4000015258789],[1742389620000,19.28207,19.28207,19.27797,19.28021,63],[1742389680000,19.28022,19.28249,19.27902,19.28187,56.70000076293945],[1742389740000,19.2825,19.28423,19.28104,19.28324,52.20000076293945],[1742389800000,19.28323,19.28351,19.2781,19.27987,65.4000015258789],[1742389860000,19.28069,19.28376,19.27888,19.28376,72.5999984741211],[1742389920000,19.28288,19.28479,19.28132,19.28356,56.70000076293945],[1742389980000,19.28366,19.28471,19.28133,19.28391,62.099998474121094],[1742390040000,19.28391,19.28391,19.2803,19.28206,75.5999984741211],[1742390100000,19.28206,19.28422,19.28055,19.28337,54.900001525878906],[1742390160000,19.28188,19.28539,19.28188,19.28502,72.9000015258789],[1742390220000,19.28312,19.28495,19.28299,19.28492,47.70000076293945],[1742390280000,19.28483,19.28487,19.28166,19.28441,54],[1742390340000,19.28295,19.28573,19.28179,19.28417,70.19999694824219],[1742390400000,19.28266,19.2844,19.28124,19.28265,56.70000076293945],[1742390460000,19.28278,19.28593,19.28265,19.28444,72],[1742390520000,19.28496,19.28572,19.28278,19.28522,55.79999923706055],[1742390580000,19.28521,19.28588,19.28288,19.28313,65.4000015258789],[1742390640000,19.28315,19.28488,19.28287,19.28425,52.20000076293945],[1742390700000,19.28287,19.28444,19.28165,19.28324,48.599998474121094],[1742390760000,19.28317,19.28403,19.27779,19.27869,56.400001525878906],[1742390820000,19.28012,19.28714,19.27855,19.28713,77.0999984741211],[1742390880000,19.28712,19.29007,19.28687,19.28997,62.400001525878906],[1742390940000,19.28998,19.29268,19.28818,19.29268,74.0999984741211],[1742391000000,19.2928,19.29367,19.29011,19.29046,87.9000015258789],[1742391060000,19.29028,19.29135,19.28588,19.28732,83.69999694824219],[1742391120000,19.28731,19.29628,19.28616,19.2947,79.19999694824219],[1742391180000,19.29471,19.29717,19.29387,19.29573,57.599998474121094],[1742391240000,19.29387,19.29666,19.29387,19.29487,96],[1742391300000,19.29488,19.29736,19.29387,19.29587,63.900001525878906],[1742391360000,19.29588,19.2971,19.29188,19.29335,100.19999694824219],[1742391420000,19.29388,19.29554,19.29287,19.29388,77.4000015258789],[1742391480000,19.29388,19.29791,19.29388,19.29772,70.19999694824219],[1742391540000,19.29771,19.30051,19.29687,19.30015,72.9000015258789],[1742391600000,19.30016,19.30336,19.29888,19.30128,81.9000015258789],[1742391660000,19.29966,19.3074,19.29863,19.30588,94.5],[1742391720000,19.3061,19.31218,19.3061,19.30948,98.0999984741211],[1742391780000,19.30914,19.31013,19.30351,19.30388,82.80000305175781],[1742391840000,19.30387,19.30511,19.29978,19.30274,77.4000015258789],[1742391900000,19.30274,19.30574,19.2998,19.30083,90],[1742391960000,19.30083,19.30822,19.29951,19.30228,88.19999694824219],[1742392020000,19.30055,19.30901,19.30055,19.30901,86.0999984741211],[1742392080000,19.30859,19.3123,19.30506,19.30506,103.80000305175781],[1742392140000,19.30518,19.307,19.30043,19.30366,85.5],[1742392200000,19.30522,19.30528,19.30095,19.3031,95.4000015258789],[1742392260000,19.30187,19.30793,19.30087,19.30793,71.0999984741211],[1742392320000,19.3062,19.31118,19.30582,19.30801,84.5999984741211],[1742392380000,19.3097,19.31398,19.30839,19.31327,87.30000305175781],[1742392440000,19.31326,19.31494,19.31086,19.31188,83.69999694824219],[1742392500000,19.31395,19.31525,19.31214,19.3147,76.5],[1742392560000,19.31314,19.31855,19.31279,19.31414,87.30000305175781],[1742392620000,19.31414,19.31678,19.3129,19.31678,90],[1742392680000,19.31509,19.31731,19.31287,19.31533,98.0999984741211],[1742392740000,19.31487,19.31676,19.31238,19.31387,94.5],[1742392800000,19.31519,19.32182,19.31484,19.32078,112.5],[1742392860000,19.32037,19.3231,19.31911,19.32255,91.80000305175781],[1742392920000,19.32219,19.32367,19.31861,19.31982,72.9000015258789],[1742392980000,19.31822,19.32071,19.31821,19.31981,62.099998474121094],[1742393040000,19.31983,19.32291,19.31809,19.31992,71.0999984741211],[1742393100000,19.31979,19.32054,19.31681,19.31865,63.900001525878906],[1742393160000,19.31862,19.31873,19.31385,19.31397,66.5999984741211],[1742393220000,19.31423,19.31867,19.31372,19.31826,72],[1742393280000,19.31642,19.31851,19.31423,19.31683,72],[1742393340000,19.31685,19.32384,19.31525,19.3223,82.80000305175781],[1742393400000,19.32053,19.32314,19.31847,19.31976,71.0999984741211],[1742393460000,19.32151,19.32187,19.31526,19.31889,79.19999694824219],[1742393520000,19.31902,19.3212,19.31249,19.31552,86.69999694824219],[1742393580000,19.31401,19.31604,19.30966,19.31388,84.9000015258789],[1742393640000,19.31487,19.31488,19.31188,19.31288,81.9000015258789],[1742393700000,19.31288,19.31288,19.30788,19.30887,72.30000305175781],[1742393760000,19.30887,19.31288,19.30734,19.30964,82.80000305175781],[1742393820000,19.30988,19.31188,19.30887,19.31088,85.5],[1742393880000,19.31088,19.31088,19.30361,19.30644,84.5999984741211],[1742393940000,19.30643,19.31173,19.30487,19.309,82.5],[1742394000000,19.30987,19.30988,19.3058,19.30788,72.5999984741211],[1742394060000,19.30788,19.3092,19.30593,19.30854,69.9000015258789],[1742394120000,19.30854,19.30988,19.30687,19.30988,68.4000015258789],[1742394180000,19.30987,19.30988,19.30388,19.30497,66.9000015258789],[1742394240000,19.30496,19.3054,19.29757,19.29987,81.30000305175781],[1742394300000,19.29988,19.30422,19.29809,19.30163,82.19999694824219],[1742394360000,19.30144,19.30176,19.29796,19.29888,73.80000305175781],[1742394420000,19.29803,19.29807,19.29293,19.29594,93.5999984741211],[1742394480000,19.29591,19.29694,19.29348,19.29587,66],[1742394540000,19.29631,19.29658,19.29275,19.29637,81],[1742394600000,19.29668,19.29887,19.29376,19.29659,108],[1742394660000,19.29659,19.29789,19.29089,19.29188,87.5999984741211],[1742394720000,19.29187,19.29596,19.29101,19.29387,75.5999984741211],[1742394780000,19.29269,19.29588,19.29153,19.29397,66.5999984741211],[1742394840000,19.29387,19.29588,19.29026,19.29288,86.69999694824219],[1742394900000,19.29387,19.29716,19.29188,19.29306,91.80000305175781],[1742394960000,19.29307,19.29448,19.29187,19.29426,91.80000305175781],[1742395020000,19.29404,19.29488,19.29206,19.29388,58.5],[1742395080000,19.29324,19.29506,19.29087,19.29088,61.79999923706055],[1742395140000,19.29088,19.29388,19.29088,19.29387,67.5],[1742395200000,19.29487,19.29688,19.29308,19.29387,67.80000305175781],[1742395260000,19.29388,19.29588,19.29204,19.29208,63.900001525878906],[1742395320000,19.29218,19.29293,19.28987,19.29188,64.80000305175781],[1742395380000,19.29187,19.29191,19.28887,19.28994,72.30000305175781],[1742395440000,19.28994,19.28994,19.27956,19.28275,101.0999984741211],[1742395500000,19.28187,19.28417,19.2797,19.28187,87.30000305175781],[1742395560000,19.28097,19.28375,19.27905,19.28316,77.0999984741211],[1742395620000,19.28293,19.28558,19.28187,19.28387,63],[1742395680000,19.28499,19.28788,19.2833,19.28445,92.4000015258789],[1742395740000,19.28602,19.29045,19.28393,19.28867,73.80000305175781],[1742395800000,19.28868,19.28997,19.28612,19.28788,76.5],[1742395860000,19.28787,19.29033,19.28787,19.28888,60.29999923706055],[1742395920000,19.28887,19.29088,19.28687,19.28887,76.5],[1742395980000,19.28987,19.28988,19.28487,19.28488,74.69999694824219],[1742396040000,19.28581,19.28806,19.28487,19.28688,71.0999984741211],[1742396100000,19.28687,19.2876,19.28287,19.28427,80.0999984741211],[1742396160000,19.28427,19.28714,19.28187,19.28714,68.69999694824219],[1742396220000,19.28712,19.29185,19.28662,19.29067,73.19999694824219],[1742396280000,19.28987,19.29299,19.28693,19.2923,76.19999694824219],[1742396340000,19.29232,19.29239,19.28787,19.29119,68.4000015258789],[1742396400000,19.29119,19.29375,19.28887,19.28987,87.30000305175781],[1742396460000,19.28988,19.29488,19.28988,19.29388,88.5],[1742396520000,19.29387,19.29588,19.29087,19.29087,74.4000015258789],[1742396580000,19.29236,19.29388,19.28741,19.28741,66],[1742396640000,19.28898,19.28904,19.28574,19.28788,84.9000015258789],[1742396700000,19.28912,19.29412,19.28787,19.29362,81],[1742396760000,19.29351,19.29365,19.28989,19.29087,72.9000015258789],[1742396820000,19.29187,19.29251,19.28987,19.28988,56.70000076293945],[1742396880000,19.2908,19.29488,19.28793,19.29088,80.4000015258789],[1742396940000,19.29088,19.29288,19.28805,19.29215,71.0999984741211],[1742397000000,19.29179,19.29388,19.29087,19.29288,78.30000305175781],[1742397060000,19.29288,19.29388,19.29077,19.29387,66.9000015258789],[1742397120000,19.29388,19.29388,19.28838,19.28987,71.0999984741211],[1742397180000,19.28988,19.29188,19.28871,19.28971,69],[1742397240000,19.28967,19.29288,19.28967,19.29087,67.5],[1742397300000,19.29006,19.29088,19.28793,19.28818,77.4000015258789],[1742397360000,19.28755,19.29026,19.28381,19.28615,74.69999694824219],[1742397420000,19.28586,19.28696,19.28291,19.28478,79.5],[1742397480000,19.28487,19.28688,19.28227,19.28588,82.5],[1742397540000,19.28588,19.28788,19.28356,19.28687,61.79999923706055],[1742397600000,19.28588,19.28788,19.28258,19.28788,69.30000305175781],[1742397660000,19.28688,19.29188,19.28674,19.29066,64.5],[1742397720000,19.29061,19.29111,19.28848,19.29088,51.29999923706055],[1742397780000,19.28978,19.29099,19.28629,19.28794,53.400001525878906],[1742397840000,19.28789,19.28924,19.28578,19.28578,56.70000076293945],[1742397900000,19.28588,19.28764,19.28288,19.28764,68.69999694824219],[1742397960000,19.28755,19.28942,19.28553,19.28917,55.79999923706055],[1742398020000,19.28915,19.29078,19.28695,19.28988,64.80000305175781],[1742398080000,19.29057,19.29057,19.28579,19.28823,70.19999694824219],[1742398140000,19.28834,19.29104,19.28604,19.29056,64.19999694824219],[1742398200000,19.29071,19.29451,19.28746,19.28921,97.19999694824219],[1742398260000,19.28917,19.28936,19.28604,19.28911,69.5999984741211],[1742398320000,19.28914,19.2929,19.28822,19.2924,74.0999984741211],[1742398380000,19.29229,19.29598,19.29196,19.29403,70.19999694824219],[1742398440000,19.29376,19.2969,19.29338,19.2969,74.0999984741211],[1742398500000,19.29689,19.29785,19.29488,19.29731,86.69999694824219],[1742398560000,19.29744,19.29788,19.29414,19.29655,64.19999694824219],[1742398620000,19.29502,19.30181,19.29502,19.30088,55.20000076293945],[1742398680000,19.30184,19.30213,19.29839,19.29892,74.0999984741211],[1742398740000,19.29987,19.30189,19.2975,19.29979,73.5],[1742398800000,19.29969,19.30276,19.29776,19.29955,59.400001525878906],[1742398860000,19.30119,19.3025,19.2993,19.30147,59.400001525878906],[1742398920000,19.30132,19.3043,19.29953,19.30345,74.69999694824219],[1742398980000,19.30324,19.3036,19.29919,19.29987,61.20000076293945],[1742399040000,19.3005,19.30094,19.29814,19.30015,52.20000076293945],[1742399100000,19.30028,19.30096,19.29635,19.29688,69],[1742399160000,19.29687,19.29861,19.29571,19.29571,62.099998474121094],[1742399220000,19.29588,19.29855,19.29588,19.29789,72.9000015258789],[1742399280000,19.29788,19.2999,19.29673,19.2999,72.5999984741211],[1742399340000,19.29987,19.30198,19.29881,19.30188,59.70000076293945],[1742399400000,19.30235,19.30616,19.30126,19.30348,68.69999694824219],[1742399460000,19.30527,19.30688,19.30287,19.30688,74.69999694824219],[1742399520000,19.30788,19.30903,19.30687,19.30841,72.9000015258789],[1742399580000,19.30801,19.30881,19.30587,19.30781,86.4000015258789],[1742399640000,19.30781,19.311,19.30781,19.31087,75.5999984741211],[1742399700000,19.31107,19.31154,19.30944,19.31098,64.80000305175781],[1742399760000,19.30919,19.31108,19.30597,19.31087,68.0999984741211],[1742399820000,19.31,19.31,19.30738,19.30891,76.80000305175781],[1742399880000,19.3089,19.31088,19.30533,19.31088,89.69999694824219],[1742399940000,19.31088,19.31209,19.30788,19.30988,74.69999694824219],[1742400000000,19.30971,19.30988,19.3062,19.30688,94.5],[1742400060000,19.30819,19.30892,19.30687,19.30805,76.5],[1742400120000,19.30865,19.3093,19.30087,19.30087,82.5],[1742400180000,19.30063,19.30523,19.30063,19.30307,68.4000015258789],[1742400240000,19.30306,19.30417,19.30095,19.30229,66.5999984741211],[1742400300000,19.30234,19.30701,19.29988,19.30588,67.5],[1742400360000,19.30731,19.30822,19.30494,19.30688,64.80000305175781],[1742400420000,19.30588,19.30865,19.30442,19.30587,62.099998474121094],[1742400480000,19.30587,19.30799,19.3031,19.30536,77.4000015258789],[1742400540000,19.30537,19.30537,19.2991,19.30088,88.19999694824219],[1742400600000,19.30178,19.30193,19.29788,19.30027,71.0999984741211],[1742400660000,19.30031,19.30133,19.29555,19.2969,63],[1742400720000,19.2969,19.29956,19.29587,19.29786,58.5],[1742400780000,19.29819,19.29821,19.29487,19.29577,70.19999694824219],[1742400840000,19.29488,19.2956,19.29187,19.29377,73.80000305175781],[1742400900000,19.29287,19.2935,19.29078,19.29219,36.900001525878906],[1742400960000,19.29181,19.29187,19.28734,19.28788,50.70000076293945],[1742401020000,19.28788,19.28991,19.28694,19.28991,39.599998474121094],[1742401080000,19.29004,19.29088,19.28887,19.28888,39.599998474121094],[1742401140000,19.28834,19.28988,19.28756,19.28887,35.099998474121094],[1742401200000,19.28888,19.29088,19.28629,19.29088,34.20000076293945],[1742401260000,19.28989,19.29088,19.28987,19.28988,19.799999237060547],[1742401320000,19.29001,19.29088,19.2864,19.28667,30.600000381469727],[1742401380000,19.2868,19.28782,19.28564,19.28757,30],[1742401440000,19.28706,19.28719,19.28422,19.28422,36],[1742401500000,19.28447,19.28577,19.28383,19.28488,27.899999618530273],[1742401560000,19.28488,19.28688,19.28487,19.28687,38.70000076293945],[1742401620000,19.28688,19.28888,19.28687,19.28888,36.900001525878906],[1742401680000,19.28888,19.28925,19.28787,19.28887,33.29999923706055],[1742401740000,19.28888,19.29088,19.28787,19.28988,32.400001525878906],[1742401800000,19.28834,19.28988,19.28588,19.28588,42.599998474121094],[1742401860000,19.28549,19.28588,19.28381,19.28488,45],[1742401920000,19.28488,19.28788,19.28408,19.28787,40.20000076293945],[1742401980000,19.28788,19.28788,19.28587,19.28688,27],[1742402040000,19.28687,19.28788,19.28587,19.28746,33.29999923706055],[1742402100000,19.28784,19.28888,19.28668,19.28688,36],[1742402160000,19.28688,19.28688,19.28513,19.28513,34.20000076293945],[1742402220000,19.28551,19.28688,19.28525,19.28687,27],[1742402280000,19.28688,19.28788,19.28666,19.28707,21.299999237060547],[1742402340000,19.28694,19.29188,19.28694,19.29092,34.79999923706055],[1742402400000,19.29188,19.29288,19.28924,19.29287,38.099998474121094],[1742402460000,19.29287,19.29388,19.29142,19.29142,24.600000381469727],[1742402520000,19.29168,19.29388,19.29142,19.29388,28.200000762939453],[1742402580000,19.2917,19.29287,19.28872,19.28988,42.900001525878906],[1742402640000,19.28987,19.29088,19.28859,19.29087,32.099998474121094],[1742402700000,19.29087,19.29088,19.28679,19.28693,24.899999618530273],[1742402760000,19.2868,19.29088,19.2868,19.28787,31.200000762939453],[1742402820000,19.28787,19.28988,19.28629,19.28694,28.200000762939453],[1742402880000,19.28788,19.29088,19.28566,19.29019,42.29999923706055],[1742402940000,19.29187,19.29288,19.28977,19.29288,28.799999237060547],[1742403000000,19.29287,19.29388,19.29004,19.29288,42.900001525878906],[1742403060000,19.2917,19.29587,19.29107,19.29587,31.5],[1742403120000,19.29588,19.29788,19.29479,19.29687,33.29999923706055],[1742403180000,19.29687,19.29788,19.2948,19.29543,34.5],[1742403240000,19.29557,19.29698,19.29492,19.29685,22.5],[1742403300000,19.29659,19.29699,19.29556,19.29685,18],[1742403360000,19.29633,19.29725,19.29556,19.29647,23.399999618530273],[1742403420000,19.29595,19.29698,19.29479,19.29609,30.600000381469727],[1742403480000,19.29569,19.29596,19.2944,19.29543,26.100000381469727],[1742403540000,19.29519,19.29621,19.29518,19.29596,32.400001525878906],[1742403600000,19.29532,19.29543,19.29337,19.29492,46.79999923706055],[1742403660000,19.29621,19.29775,19.29609,19.29712,31.200000762939453],[1742403720000,19.29698,19.29737,19.29532,19.29673,21.299999237060547],[1742403780000,19.29686,19.29929,19.29621,19.29929,26.100000381469727],[1742403840000,19.29905,19.29969,19.29633,19.29904,35.099998474121094],[1742403900000,19.29892,19.29988,19.2966,19.29699,38.70000076293945],[1742403960000,19.29659,19.29712,19.29543,19.29686,31.5],[1742404020000,19.29712,19.29839,19.29621,19.29711,38.70000076293945],[1742404080000,19.29686,19.29788,19.29531,19.29699,32.400001525878906],[1742404140000,19.29788,19.29888,19.29672,19.29888,33.599998474121094],[1742404200000,19.29887,19.30087,19.29802,19.29987,27.899999618530273],[1742404260000,19.29987,19.30088,19.29815,19.29888,41.400001525878906],[1742404320000,19.29888,19.29894,19.29596,19.29688,38.70000076293945],[1742404380000,19.29687,19.29888,19.29647,19.2975,18.899999618530273],[1742404440000,19.29789,19.29789,19.29659,19.29699,19.799999237060547],[1742404500000,19.29672,19.29699,19.29621,19.29659,22.5],[1742404560000,19.29673,19.29802,19.29543,19.29802,28.200000762939453],[1742404620000,19.29789,19.29969,19.29789,19.29969,24.299999237060547],[1742404680000,19.29956,19.30239,19.29956,19.30238,36.900001525878906],[1742404740000,19.30188,19.30265,19.30174,19.30252,15.300000190734863],[1742404800000,19.30225,19.30276,19.30184,19.30211,28.799999237060547],[1742404860000,19.30185,19.30287,19.29968,19.30174,23.700000762939453],[1742404920000,19.30288,19.30388,19.30072,19.30187,40.79999923706055],[1742404980000,19.30122,19.30288,19.30122,19.30251,25.200000762939453],[1742405040000,19.30287,19.30288,19.30059,19.30099,29.700000762939453],[1742405100000,19.30137,19.30387,19.3011,19.3011,39.599998474121094],[1742405160000,19.30123,19.30188,19.29945,19.30087,30],[1742405220000,19.30035,19.30288,19.30022,19.30187,37.20000076293945],[1742405280000,19.30137,19.30288,19.29984,19.30188,42.599998474121094],[1742405340000,19.30088,19.30188,19.29803,19.29988,45],[1742405400000,19.29988,19.30088,19.29888,19.30087,36],[1742405460000,19.29997,19.30088,19.29868,19.29887,38.400001525878906],[1742405520000,19.29764,19.29957,19.29649,19.2988,41.400001525878906],[1742405580000,19.29868,19.30088,19.29868,19.29987,36.900001525878906],[1742405640000,19.29919,19.30187,19.29919,19.30009,33.29999923706055],[1742405700000,19.29996,19.30188,19.2988,19.30087,36.599998474121094],[1742405760000,19.30088,19.30188,19.2997,19.30188,34.20000076293945],[1742405820000,19.30187,19.30488,19.30061,19.30204,38.099998474121094],[1742405880000,19.30191,19.30288,19.30037,19.30051,42.29999923706055],[1742405940000,19.29921,19.30288,19.29921,19.30127,38.099998474121094],[1742406000000,19.30288,19.30288,19.30024,19.30288,36],[1742406060000,19.30288,19.30288,19.30128,19.30288,22.5],[1742406120000,19.3014,19.30388,19.30127,19.30167,15.300000190734863],[1742406180000,19.30181,19.30288,19.2981,19.29887,32.400001525878906],[1742406240000,19.29785,19.29988,19.29682,19.29733,39.599998474121094],[1742406300000,19.29745,19.29988,19.29707,19.29988,39.29999923706055],[1742406360000,19.29761,19.29788,19.29491,19.29587,48],[1742406420000,19.29588,19.29588,19.29093,19.29221,38.70000076293945],[1742406480000,19.29387,19.29387,19.28937,19.28937,40.79999923706055],[1742406540000,19.29087,19.29287,19.28796,19.29142,46.5],[1742406600000,19.29164,19.29315,19.29072,19.29275,42.599998474121094],[1742406660000,19.29487,19.29674,19.29275,19.29661,53.400001525878906],[1742406720000,19.29649,19.29788,19.29443,19.29456,59.70000076293945],[1742406780000,19.29417,19.29487,19.29287,19.29443,42.29999923706055],[1742406840000,19.29481,19.29988,19.29379,19.29888,43.79999923706055],[1742406900000,19.29787,19.29888,19.29378,19.29587,55.5],[1742406960000,19.29588,19.29788,19.29396,19.29687,40.5],[1742407020000,19.29787,19.29788,19.29439,19.29442,46.5],[1742407080000,19.29688,19.29788,19.29288,19.29354,56.099998474121094],[1742407140000,19.29387,19.29688,19.29177,19.29333,66],[1742407200000,19.29082,19.29276,19.25656,19.25772,136.8000030517578],[1742407260000,19.25939,19.26988,19.2498,19.26387,113.69999694824219],[1742407320000,19.26344,19.26688,19.25081,19.25589,117.30000305175781],[1742407380000,19.25687,19.25988,19.25187,19.25575,108.9000015258789],[1742407440000,19.25587,19.26064,19.25318,19.25936,76.5],[1742407500000,19.25949,19.26025,19.24724,19.24788,99],[1742407560000,19.24827,19.25221,19.24466,19.25221,72.30000305175781],[1742407620000,19.25187,19.26488,19.25131,19.25887,115.19999694824219],[1742407680000,19.25805,19.25988,19.24415,19.24466,87.30000305175781],[1742407740000,19.24364,19.24364,19.2348,19.24088,88.19999694824219],[1742407800000,19.23987,19.24488,19.23716,19.23716,76.5],[1742407860000,19.23639,19.23888,19.23287,19.23688,75.5999984741211],[1742407920000,19.23688,19.23688,19.22987,19.22988,87.9000015258789],[1742407980000,19.22988,19.22988,19.2189,19.22488,85.5],[1742408040000,19.22387,19.22888,19.22287,19.22788,72],[1742408100000,19.22688,19.23188,19.22687,19.22988,91.80000305175781],[1742408160000,19.23088,19.23287,19.22687,19.23188,90.9000015258789],[1742408220000,19.23187,19.23357,19.22598,19.22598,67.5],[1742408280000,19.22573,19.22636,19.21904,19.21993,54.900001525878906],[1742408340000,19.21956,19.22458,19.21891,19.22187,54],[1742408400000,19.22088,19.22588,19.21866,19.21866,77.4000015258789],[1742408460000,19.21853,19.22288,19.21659,19.22087,69.30000305175781],[1742408520000,19.22088,19.22388,19.2118,19.21335,77.4000015258789],[1742408580000,19.21259,19.21688,19.20992,19.21687,65.69999694824219],[1742408640000,19.21687,19.21687,19.20738,19.20801,66.5999984741211],[1742408700000,19.20737,19.20987,19.20587,19.20987,58.5],[1742408760000,19.20988,19.21088,19.20687,19.21088,61.20000076293945],[1742408820000,19.21088,19.21388,19.21087,19.21387,80.4000015258789],[1742408880000,19.21287,19.21288,19.20788,19.21059,72.30000305175781],[1742408940000,19.21288,19.21388,19.20967,19.21199,83.4000015258789],[1742409000000,19.21315,19.21988,19.21315,19.21787,91.5],[1742409060000,19.21787,19.22688,19.21787,19.22388,76.5],[1742409120000,19.22487,19.22835,19.22287,19.22782,71.4000015258789],[1742409180000,19.22987,19.23187,19.22436,19.22436,91.80000305175781],[1742409240000,19.22587,19.22587,19.21006,19.21006,106.5],[1742409300000,19.21019,19.21316,19.20556,19.20596,63],[1742409360000,19.20646,19.20646,19.19539,19.19588,86.69999694824219],[1742409420000,19.19587,19.19587,19.18767,19.18988,85.5],[1742409480000,19.18988,19.19188,19.18434,19.19087,92.69999694824219],[1742409540000,19.19087,19.19388,19.18185,19.18236,91.19999694824219],[1742409600000,19.18095,19.18095,19.17386,19.17412,76.80000305175781],[1742409660000,19.17399,19.17657,19.16387,19.164,76.5],[1742409720000,19.16284,19.16588,19.15382,19.15788,109.5],[1742409780000,19.15787,19.15888,19.14954,19.15494,76.5],[1742409840000,19.1543,19.16188,19.15033,19.15387,103.5],[1742409900000,19.15387,19.15388,19.13888,19.13888,96],[1742409960000,19.14088,19.15387,19.13128,19.15287,98.0999984741211],[1742410020000,19.15387,19.15387,19.14429,19.14429,83.69999694824219],[1742410080000,19.1448,19.16188,19.1439,19.15638,108.9000015258789],[1742410140000,19.15586,19.15652,19.14812,19.15264,63],[1742410200000,19.15327,19.1533,19.1498,19.15188,66.9000015258789],[1742410260000,19.15199,19.15917,19.15199,19.1575,74.0999984741211],[1742410320000,19.15737,19.16588,19.15351,19.15994,87.30000305175781],[1742410380000,19.15987,19.16088,19.15364,19.15855,74.69999694824219],[1742410440000,19.15855,19.15855,19.15288,19.15288,80.0999984741211],[1742410500000,19.15353,19.15984,19.15353,19.15468,72],[1742410560000,19.15405,19.15405,19.1453,19.14851,98.4000015258789],[1742410620000,19.14851,19.15157,19.14286,19.15157,57.599998474121094],[1742410680000,19.15207,19.15464,19.14319,19.14887,84.9000015258789],[1742410740000,19.14795,19.15688,19.14731,19.15388,106.5],[1742410800000,19.15387,19.16188,19.15387,19.16187,72.9000015258789],[1742410860000,19.16187,19.16388,19.16072,19.16288,75.9000015258789],[1742410920000,19.16287,19.16535,19.1593,19.1615,65.69999694824219],[1742410980000,19.16087,19.16354,19.15429,19.15588,70.80000305175781],[1742411040000,19.15587,19.15587,19.14514,19.14798,72.9000015258789],[1742411100000,19.14863,19.15854,19.14597,19.15738,76.5],[1742411160000,19.1575,19.16265,19.15558,19.15905,72],[1742411220000,19.15892,19.15892,19.15286,19.1548,64.80000305175781],[1742411280000,19.15454,19.15686,19.15328,19.15378,59.400001525878906],[1742411340000,19.15289,19.15881,19.15135,19.15609,72],[1742411400000,19.15688,19.15945,19.15262,19.15466,79.19999694824219],[1742411460000,19.15487,19.16488,19.15198,19.16187,101.4000015258789],[1742411520000,19.16134,19.16587,19.16111,19.16457,90.9000015258789],[1742411580000,19.16509,19.1656,19.15953,19.15953,67.5],[1742411640000,19.16018,19.17462,19.16018,19.1746,62.099998474121094],[1742411700000,19.17472,19.17472,19.1678,19.17215,72],[1742411760000,19.17318,19.18039,19.17318,19.18039,66.30000305175781],[1742411820000,19.18051,19.19325,19.17949,19.18786,74.69999694824219],[1742411880000,19.18862,19.18914,19.17794,19.17888,77.4000015258789],[1742411940000,19.17846,19.18747,19.17846,19.1854,66.5999984741211],[1742412000000,19.18541,19.18541,19.1738,19.17444,63],[1742412060000,19.17484,19.17933,19.1742,19.17558,51.29999923706055],[1742412120000,19.17584,19.17818,19.17534,19.17727,49.5],[1742412180000,19.17753,19.18102,19.17547,19.18049,71.0999984741211],[1742412240000,19.17998,19.18307,19.1747,19.1765,68.4000015258789],[1742412300000,19.17688,19.17888,19.17388,19.17587,84.5999984741211],[1742412360000,19.17588,19.18227,19.17558,19.17984,80.0999984741211],[1742412420000,19.17987,19.17987,19.17083,19.17133,65.69999694824219],[1742412480000,19.17134,19.17395,19.16582,19.16634,67.5],[1742412540000,19.16583,19.16915,19.1621,19.16863,69.30000305175781],[1742412600000,19.16887,19.17288,19.16887,19.17021,63.599998474121094],[1742412660000,19.17058,19.17251,19.16487,19.16488,77.4000015258789],[1742412720000,19.16588,19.16697,19.16233,19.16285,65.69999694824219],[1742412780000,19.16298,19.1657,19.15504,19.15556,53.099998474121094],[1742412840000,19.15491,19.15928,19.1531,19.15813,54],[1742412900000,19.15813,19.15826,19.14898,19.14898,59.400001525878906],[1742412960000,19.1495,19.1549,19.1495,19.15374,53.099998474121094],[1742413020000,19.15387,19.15487,19.14975,19.15221,77.0999984741211],[1742413080000,19.15156,19.15488,19.1513,19.15288,53.099998474121094],[1742413140000,19.15193,19.15488,19.14973,19.15488,62.400001525878906],[1742413200000,19.15487,19.16088,19.15387,19.15787,64.80000305175781],[1742413260000,19.15688,19.16488,19.15687,19.16288,54.900001525878906],[1742413320000,19.16387,19.16388,19.15987,19.16188,63.900001525878906],[1742413380000,19.16188,19.16788,19.15987,19.16587,71.0999984741211],[1742413440000,19.16588,19.17088,19.16488,19.17088,63],[1742413500000,19.17088,19.17088,19.16323,19.1662,46.79999923706055],[1742413560000,19.16581,19.16955,19.16427,19.16762,54],[1742413620000,19.16887,19.16988,19.16465,19.16892,52.20000076293945],[1742413680000,19.16801,19.16988,19.1662,19.16876,47.70000076293945],[1742413740000,19.16825,19.16987,19.16194,19.16195,53.099998474121094],[1742413800000,19.16187,19.16187,19.15287,19.15451,75.30000305175781],[1742413860000,19.15399,19.15688,19.15169,19.15488,63.900001525878906],[1742413920000,19.15488,19.15788,19.15388,19.15487,66.5999984741211],[1742413980000,19.15388,19.15888,19.15387,19.15785,57.599998474121094],[1742414040000,19.15734,19.16288,19.15643,19.16196,69.30000305175781],[1742414100000,19.16145,19.16145,19.15461,19.15513,68.4000015258789],[1742414160000,19.15538,19.15666,19.15242,19.15294,44.099998474121094],[1742414220000,19.15255,19.15295,19.14985,19.15152,49.79999923706055],[1742414280000,19.15101,19.15788,19.15101,19.15449,43.20000076293945],[1742414340000,19.15384,19.15688,19.1533,19.15359,65.69999694824219],[1742414400000,19.1545,19.16288,19.15386,19.16053,62.099998474121094],[1742414460000,19.16087,19.16287,19.15422,19.15658,60.29999923706055],[1742414520000,19.15568,19.15988,19.15568,19.15825,54],[1742414580000,19.1576,19.16287,19.1576,19.15814,35.70000076293945],[1742414640000,19.15738,19.15787,19.15056,19.1531,53.400001525878906],[1742414700000,19.15284,19.15284,19.14603,19.14771,35.099998474121094],[1742414760000,19.14783,19.14887,19.14584,19.14661,34.5],[1742414820000,19.14649,19.15388,19.14648,19.15125,50.099998474121094],[1742414880000,19.15098,19.15388,19.1506,19.15388,29.399999618530273],[1742414940000,19.1515,19.15487,19.15111,19.15291,29.399999618530273],[1742415000000,19.15382,19.15488,19.14995,19.15047,39.599998474121094],[1742415060000,19.15048,19.15048,19.14416,19.14416,33.599998474121094],[1742415120000,19.14456,19.14456,19.13811,19.13811,39.599998474121094],[1742415180000,19.13812,19.13967,19.13747,19.13761,21],[1742415240000,19.13773,19.14043,19.13465,19.13516,29.700000762939453],[1742415300000,19.13375,19.13375,19.1286,19.12899,46.79999923706055],[1742415360000,19.12808,19.13103,19.12667,19.12667,46.79999923706055],[1742415420000,19.1264,19.13143,19.12563,19.12687,42.29999923706055],[1742415480000,19.12688,19.13027,19.12587,19.13013,28.799999237060547],[1742415540000,19.12937,19.13396,19.12711,19.13279,37.79999923706055],[1742415600000,19.1329,19.13676,19.13225,19.13649,26.100000381469727],[1742415660000,19.13611,19.13636,19.13301,19.13301,26.100000381469727],[1742415720000,19.13388,19.13388,19.13237,19.13238,24.299999237060547],[1742415780000,19.13238,19.13546,19.13238,19.13404,30.600000381469727],[1742415840000,19.13379,19.1352,19.13264,19.1338,23.399999618530273],[1742415900000,19.13391,19.13391,19.13211,19.13387,30.600000381469727],[1742415960000,19.13289,19.13488,19.13161,19.13487,21.600000381469727],[1742416020000,19.13487,19.13788,19.13487,19.13787,27],[1742416080000,19.13788,19.13788,19.13487,19.13487,23.399999618530273],[1742416140000,19.13487,19.13688,19.13342,19.13687,35.099998474121094],[1742416200000,19.13687,19.14088,19.136,19.14088,36.599998474121094],[1742416260000,19.14088,19.14088,19.13856,19.13893,23.100000381469727],[1742416320000,19.13988,19.14088,19.13777,19.13777,22.200000762939453],[1742416380000,19.13988,19.13988,19.13687,19.13988,27],[1742416440000,19.13887,19.13988,19.1361,19.13624,12.600000381469727],[1742416500000,19.13888,19.13988,19.13688,19.13688,15.600000381469727],[1742416560000,19.13687,19.13688,19.13443,19.13488,18],[1742416620000,19.13488,19.13488,19.13487,19.13488,10.800000190734863],[1742416680000,19.13488,19.13488,19.13387,19.13488,17.100000381469727],[1742416740000,19.13488,19.13688,19.13488,19.13588,22.5],[1742416800000,19.13487,19.13488,19.1316,19.13287,28.799999237060547],[1742416860000,19.13288,19.13288,19.12928,19.13188,25.200000762939453],[1742416920000,19.13187,19.13488,19.13187,19.13488,32.400001525878906],[1742416980000,19.13487,19.13688,19.13387,19.13387,23.399999618530273],[1742417040000,19.13387,19.13588,19.1325,19.13588,27.899999618530273],[1742417100000,19.13588,19.13588,19.13249,19.13263,27.899999618530273],[1742417160000,19.13225,19.13225,19.12926,19.12988,21.600000381469727],[1742417220000,19.12887,19.13088,19.12887,19.12988,26.100000381469727],[1742417280000,19.12987,19.13088,19.12987,19.13087,24.299999237060547],[1742417340000,19.13187,19.13187,19.12887,19.13088,39.599998474121094],[1742417400000,19.12987,19.13188,19.12987,19.12987,31.5],[1742417460000,19.12988,19.13088,19.12698,19.12698,27.299999237060547],[1742417520000,19.12787,19.12788,19.12488,19.12587,19.799999237060547],[1742417580000,19.12588,19.12712,19.12338,19.12588,28.799999237060547],[1742417640000,19.12492,19.12588,19.12413,19.12588,17.100000381469727],[1742417700000,19.12588,19.13088,19.12487,19.13087,24.899999618530273],[1742417760000,19.13088,19.13288,19.12988,19.13288,22.5],[1742417820000,19.13187,19.13588,19.13187,19.13387,27.899999618530273],[1742417880000,19.13197,19.13387,19.13187,19.13326,39],[1742417940000,19.13351,19.13365,19.13172,19.13224,49.20000076293945],[1742418000000,19.13264,19.13264,19.13133,19.13187,9.600000381469727],[1742418060000,19.13171,19.13313,19.13171,19.13211,13.199999809265137],[1742418300000,19.13238,19.13238,19.13211,19.13212,3.5999999046325684],[1742418360000,19.13227,19.13227,19.132,19.13214,3.5999999046325684],[1742418420000,19.13279,19.13279,19.13184,19.13214,10.800000190734863],[1742418480000,19.13185,19.13213,19.13185,19.13213,2.4000000953674316],[1742418540000,19.13185,19.13214,19.13171,19.13213,7.199999809265137],[1742418600000,19.13185,19.13252,19.13184,19.13222,9.600000381469727],[1742418660000,19.13185,19.13196,19.13184,19.13185,7.199999809265137],[1742418720000,19.13169,19.13185,19.13169,19.1317,8.399999618530273],[1742418780000,19.13154,19.13184,19.13154,19.1317,3.5999999046325684],[1742418840000,19.1317,19.1317,19.13169,19.13169,2.0999999046325684],[1742418900000,19.13234,19.13276,19.13219,19.13231,8.399999618530273],[1742418960000,19.13348,19.13362,19.13348,19.13362,1.7999999523162842],[1742419020000,19.13439,19.13439,19.13425,19.13425,1.7999999523162842],[1742419080000,19.13424,19.13424,19.13424,19.13424,1.2000000476837158],[1742419140000,19.13425,19.13597,19.13348,19.13554,7.199999809265137],[1742419200000,19.13553,19.13553,19.13553,19.13553,0.8999999761581421],[1742419260000,19.13591,19.13607,19.13272,19.13272,4.5],[1742419320000,19.13273,19.13376,19.13273,19.13337,5.400000095367432],[1742419380000,19.13349,19.13477,19.1331,19.13466,8.100000381469727],[1742419440000,19.13555,19.13658,19.13543,19.13658,4.5],[1742419560000,19.13697,19.13697,19.13658,19.13658,2.700000047683716],[1742419620000,19.13659,19.1367,19.13658,19.1367,3.5999999046325684],[1742419800000,19.13646,19.1367,19.13606,19.1367,3.5999999046325684],[1742419860000,19.13838,19.13839,19.13825,19.13825,3.5999999046325684],[1742419920000,19.138,19.13838,19.138,19.13838,1.7999999523162842],[1742419980000,19.13787,19.13839,19.13787,19.13839,7.5],[1742420100000,19.13825,19.13825,19.13825,19.13825,1.2000000476837158],[1742420160000,19.13838,19.13838,19.13838,19.13838,1.2000000476837158],[1742420340000,19.13888,19.14238,19.13788,19.1407,18],[1742420400000,19.14088,19.14327,19.14088,19.14251,9.899999618530273],[1742420460000,19.14263,19.14288,19.14263,19.14288,2.700000047683716],[1742420520000,19.14287,19.14341,19.14287,19.14341,1.7999999523162842],[1742420580000,19.14341,19.14341,19.1434,19.14341,2.700000047683716],[1742420640000,19.14341,19.14388,19.14341,19.14379,7.5],[1742420700000,19.14289,19.14714,19.14289,19.14713,9.600000381469727],[1742420760000,19.14727,19.14727,19.14727,19.14727,0.8999999761581421],[1742420940000,19.14687,19.14754,19.14687,19.14754,7.800000190734863],[1742421000000,19.14741,19.14845,19.14613,19.14832,15.300000190734863],[1742421060000,19.14806,19.14806,19.14729,19.14744,9.300000190734863],[1742421120000,19.14744,19.14781,19.14744,19.14781,4.800000190734863],[1742421180000,19.14743,19.14743,19.14743,19.14743,1.7999999523162842],[1742421240000,19.14781,19.14782,19.14743,19.14781,6],[1742421300000,19.14788,19.14888,19.14781,19.14781,3.5999999046325684],[1742421360000,19.14787,19.14995,19.14787,19.14981,9.300000190734863],[1742421420000,19.14787,19.1511,19.14787,19.14837,10.800000190734863],[1742421480000,19.14902,19.14912,19.14849,19.149,9.899999618530273],[1742421540000,19.14899,19.14937,19.14743,19.14937,14.399999618530273],[1742421600000,19.15166,19.15514,19.14897,19.15411,36],[1742421660000,19.15359,19.15799,19.15354,19.15366,39.599998474121094],[1742421720000,19.15367,19.15422,19.15354,19.15421,20.100000381469727],[1742421780000,19.15345,19.15394,19.14891,19.14918,24.299999237060547],[1742421840000,19.1493,19.14942,19.14842,19.14867,14.399999618530273],[1742421900000,19.14648,19.14648,19.13432,19.13548,22.5],[1742421960000,19.13586,19.13586,19.13147,19.13266,17.399999618530273],[1742422020000,19.13304,19.13304,19.13026,19.1306,18],[1742422080000,19.13035,19.13524,19.12971,19.13382,21.600000381469727],[1742422140000,19.13408,19.1347,19.13249,19.13289,16.200000762939453],[1742422200000,19.13197,19.13353,19.13197,19.13288,6.300000190734863],[1742422260000,19.13301,19.13521,19.13301,19.1347,16.200000762939453],[1742422320000,19.13458,19.13829,19.13442,19.13778,26.100000381469727],[1742422380000,19.13699,19.13815,19.13493,19.13679,21.600000381469727],[1742422440000,19.13652,19.13859,19.13652,19.13833,13.5],[1742422500000,19.13742,19.13742,19.13163,19.13163,26.100000381469727],[1742422560000,19.13099,19.13127,19.12958,19.13126,24.299999237060547],[1742422620000,19.13114,19.13114,19.12973,19.12985,22.5],[1742422680000,19.12986,19.13049,19.12972,19.13011,22.5],[1742422740000,19.12999,19.13153,19.12999,19.13126,16.200000762939453],[1742422800000,19.1305,19.13127,19.12664,19.13049,31.5],[1742422860000,19.13037,19.13307,19.12998,19.13113,38.70000076293945],[1742422920000,19.13102,19.13332,19.13037,19.13166,31.200000762939453],[1742422980000,19.13153,19.13319,19.13139,19.13268,26.399999618530273],[1742423040000,19.13255,19.1368,19.13255,19.1368,36],[1742423100000,19.1368,19.13963,19.13562,19.13925,42],[1742423160000,19.1386,19.14067,19.1386,19.14054,24],[1742423220000,19.13912,19.14131,19.13835,19.13887,32.400001525878906],[1742423280000,19.13848,19.13912,19.13808,19.13899,20.399999618530273],[1742423340000,19.14091,19.14105,19.139,19.139,24],[1742423400000,19.13926,19.14118,19.13889,19.13989,17.100000381469727],[1742423460000,19.1399,19.1399,19.13242,19.1341,35.099998474121094],[1742423520000,19.13409,19.13564,19.13319,19.13475,28.799999237060547],[1742423580000,19.13436,19.135,19.13295,19.13333,18.899999618530273],[1742423640000,19.13345,19.13448,19.13166,19.13204,25.200000762939453],[1742423700000,19.13203,19.13268,19.13036,19.13268,18.899999618530273],[1742423760000,19.1323,19.13397,19.13179,19.13319,29.700000762939453],[1742423820000,19.13282,19.13332,19.13051,19.13065,27],[1742423880000,19.12987,19.12999,19.12381,19.1247,25.200000762939453],[1742423940000,19.12445,19.12728,19.1238,19.12728,20.700000762939453],[1742424000000,19.12677,19.1292,19.12664,19.12895,27],[1742424060000,19.12895,19.12895,19.12407,19.12407,30.600000381469727],[1742424120000,19.12394,19.12586,19.12394,19.12419,24.299999237060547],[1742424180000,19.12407,19.12418,19.11711,19.12007,30.600000381469727],[1742424240000,19.11981,19.12175,19.11943,19.12084,33.29999923706055],[1742424300000,19.12084,19.12368,19.11956,19.12342,35.099998474121094],[1742424360000,19.12328,19.12388,19.12251,19.12354,27],[1742424420000,19.12304,19.12793,19.1229,19.12651,37.79999923706055],[1742424480000,19.12677,19.1278,19.12676,19.12779,17.100000381469727],[1742424540000,19.1283,19.13021,19.12238,19.12316,31.5],[1742424600000,19.12316,19.12316,19.11956,19.12136,28.5],[1742424660000,19.12162,19.12278,19.12084,19.12123,24.299999237060547],[1742424720000,19.12123,19.12123,19.1166,19.11852,32.400001525878906],[1742424780000,19.11762,19.12315,19.11712,19.12122,46.79999923706055],[1742424840000,19.12123,19.12123,19.11968,19.11969,23.399999618530273],[1742424900000,19.11982,19.11982,19.11801,19.11801,20.700000762939453],[1742424960000,19.11673,19.12175,19.11672,19.12162,31.5],[1742425020000,19.12162,19.12342,19.12071,19.12149,35.099998474121094],[1742425080000,19.12187,19.12355,19.12162,19.12277,27.899999618530273],[1742425140000,19.12226,19.12418,19.1211,19.12252,39.599998474121094],[1742425200000,19.12288,19.12946,19.12265,19.12793,44.099998474121094],[1742425260000,19.12779,19.12959,19.12714,19.1274,29.700000762939453],[1742425320000,19.12787,19.13188,19.12714,19.13037,54.900001525878906],[1742425380000,19.13049,19.13538,19.13049,19.13538,33.29999923706055],[1742425440000,19.13538,19.13655,19.13359,19.13475,38.70000076293945],[1742425500000,19.13448,19.13668,19.13405,19.13405,23.399999618530273],[1742425560000,19.13406,19.13676,19.13406,19.13651,50.400001525878906],[1742425620000,19.1365,19.13727,19.13586,19.13651,28.799999237060547],[1742425680000,19.13608,19.13608,19.13341,19.13368,17.100000381469727],[1742425740000,19.13405,19.13419,19.13316,19.13354,17.399999618530273],[1742425800000,19.13368,19.13767,19.132,19.13611,33.29999923706055],[1742425860000,19.13624,19.13624,19.13495,19.13586,29.700000762939453],[1742425920000,19.13573,19.1369,19.13496,19.1356,42.29999923706055],[1742425980000,19.13554,19.13589,19.13304,19.13317,30.600000381469727],[1742426040000,19.13318,19.13396,19.13241,19.1337,15.300000190734863],[1742426100000,19.13369,19.13382,19.13177,19.1324,18.899999618530273],[1742426160000,19.13253,19.1337,19.13202,19.1324,34.20000076293945],[1742426220000,19.13124,19.13305,19.12996,19.13124,21.899999618530273],[1742426280000,19.13099,19.13151,19.1279,19.12804,24.299999237060547],[1742426340000,19.12804,19.13009,19.12725,19.12944,24.299999237060547],[1742426400000,19.12944,19.12944,19.12646,19.12672,24.299999237060547],[1742426460000,19.12659,19.12723,19.12518,19.12723,24.299999237060547],[1742426520000,19.12685,19.12724,19.1253,19.1266,20.700000762939453],[1742426580000,19.12672,19.1271,19.12493,19.12685,22.5],[1742426640000,19.12685,19.12686,19.12518,19.12518,14.399999618530273],[1742426700000,19.12517,19.12517,19.1208,19.12364,29.700000762939453],[1742426760000,19.1235,19.12402,19.12338,19.12363,10.800000190734863],[1742426820000,19.12351,19.12376,19.123,19.12363,14.399999618530273],[1742426880000,19.12337,19.1239,19.11964,19.11977,23.399999618530273],[1742426940000,19.11978,19.12273,19.11964,19.12273,26.100000381469727],[1742427000000,19.12273,19.12273,19.11811,19.11835,33.29999923706055],[1742427060000,19.11811,19.11822,19.11604,19.11629,20.700000762939453],[1742427120000,19.11669,19.11888,19.11604,19.11811,25.200000762939453],[1742427180000,19.11798,19.11849,19.11798,19.11822,18.899999618530273],[1742427240000,19.11862,19.11875,19.11682,19.11682,15.300000190734863],[1742427300000,19.11668,19.11772,19.11514,19.11642,20.700000762939453],[1742427360000,19.11592,19.11901,19.11539,19.11787,24.299999237060547],[1742427420000,19.11811,19.11862,19.11681,19.11694,25.200000762939453],[1742427480000,19.11788,19.12094,19.11788,19.11926,23.399999618530273],[1742427540000,19.11874,19.12067,19.11811,19.11835,23.399999618530273],[1742427600000,19.11798,19.12094,19.11708,19.11721,34.20000076293945],[1742427660000,19.11721,19.11977,19.11565,19.11565,29.700000762939453],[1742427720000,19.11578,19.11578,19.11269,19.1131,19.799999237060547],[1742427780000,19.1131,19.1131,19.11052,19.1113,41.400001525878906],[1742427840000,19.1113,19.11207,19.11039,19.11052,30.600000381469727],[1742427900000,19.11053,19.11221,19.10899,19.11182,36],[1742427960000,19.11181,19.11336,19.11142,19.11298,35.099998474121094],[1742428020000,19.11297,19.11324,19.10769,19.11039,48.599998474121094],[1742428080000,19.1104,19.1104,19.10821,19.10988,36],[1742428140000,19.10963,19.11188,19.10887,19.11088,37.79999923706055],[1742428200000,19.11087,19.11487,19.11087,19.11388,31.5],[1742428260000,19.11388,19.11388,19.11087,19.11115,40.5],[1742428320000,19.11103,19.11187,19.10948,19.11187,28.799999237060547],[1742428380000,19.11187,19.11321,19.11141,19.11188,16.200000762939453],[1742428440000,19.11288,19.11337,19.1103,19.11313,26.100000381469727],[1742428500000,19.11299,19.11313,19.11087,19.11286,27],[1742428560000,19.11223,19.11287,19.10913,19.10913,25.200000762939453],[1742428620000,19.10926,19.10939,19.10758,19.10926,23.399999618530273],[1742428680000,19.10912,19.10912,19.10819,19.1087,16.200000762939453],[1742428740000,19.10884,19.10897,19.10524,19.10524,30.600000381469727]]