[[1742364060000,21.37687,21.37863,21.3759,21.37797,7.809999942779541],[1742364120000,21.37861,21.37946,21.37861,21.37946,2.369999885559082],[1742364180000,21.37912,21.38561,21.37912,21.38561,2.9700000286102295],[1742364240000,21.38561,21.3863,21.37458,21.37745,12.180000305175781],[1742364300000,21.37774,21.37774,21.37717,21.37739,3.240000009536743],[1742364360000,21.3769,21.3807,21.37561,21.3806,21.93000030517578],[1742364420000,21.3807,21.38282,21.37663,21.38282,23.09000015258789],[1742364480000,21.38282,21.38303,21.38065,21.38099,12.949999809265137],[1742364540000,21.37708,21.38,21.3747,21.37818,39.08000183105469],[1742364600000,21.37823,21.37969,21.37034,21.37958,16.899999618530273],[1742364660000,21.37858,21.37875,21.37595,21.37636,24.260000228881836],[1742364720000,21.37636,21.37641,21.37461,21.37518,16.850000381469727],[1742364780000,21.37518,21.37545,21.3739,21.37545,21.700000762939453],[1742364840000,21.37534,21.37739,21.37174,21.37472,38.709999084472656],[1742364900000,21.37427,21.37495,21.37355,21.37427,22.200000762939453],[1742364960000,21.37404,21.38003,21.37297,21.37353,25.15999984741211],[1742365020000,21.37353,21.37456,21.37324,21.37402,20.850000381469727],[1742365080000,21.37402,21.3759,21.37049,21.3759,45.709999084472656],[1742365140000,21.37567,21.37749,21.36995,21.37727,11.119999885559082],[1742365200000,21.37727,21.37733,21.36658,21.36669,24.649999618530273],[1742365260000,21.36669,21.36981,21.36527,21.36882,54.11000061035156],[1742365320000,21.36859,21.37131,21.36859,21.37097,33.119998931884766],[1742365380000,21.37108,21.37226,21.36792,21.36805,33.36000061035156],[1742365440000,21.3685,21.36902,21.36782,21.3687,28.030000686645508],[1742365500000,21.3687,21.38118,21.36839,21.37225,41.29999923706055],[1742365560000,21.37257,21.37371,21.37201,21.37356,22.260000228881836],[1742365620000,21.37377,21.37793,21.37254,21.37424,26.90999984741211],[1742365680000,21.37435,21.37874,21.37367,21.37399,16.270000457763672],[1742365740000,21.37422,21.3745,21.37308,21.37347,22.260000228881836],[1742365800000,21.37336,21.38147,21.37042,21.37053,46.9900016784668],[1742365860000,21.37053,21.3943,21.37053,21.37778,20.719999313354492],[1742365920000,21.37812,21.39624,21.37111,21.37715,54.970001220703125],[1742365980000,21.38274,21.38691,21.37429,21.3761,72.44999694824219],[1742366040000,21.37553,21.37832,21.37439,21.37656,41.720001220703125],[1742366100000,21.37633,21.37774,21.37574,21.37708,29.690000534057617],[1742366280000,21.40916,21.4129,21.37951,21.37951,31.219999313354492],[1742366340000,21.39487,21.39504,21.37459,21.37903,27.010000228881836],[1742366400000,21.3794,21.39151,21.37349,21.38718,13.619999885559082],[1742366460000,21.38766,21.39166,21.37381,21.39087,18.40999984741211],[1742366520000,21.39189,21.39354,21.39014,21.39105,46.2599983215332],[1742366580000,21.39099,21.39345,21.3897,21.39216,41.15999984741211],[1742366640000,21.3925,21.40301,21.3925,21.3939,10.119999885559082],[1742366700000,21.39501,21.40081,21.39454,21.40081,38.5099983215332],[1742366760000,21.40092,21.40444,21.40077,21.40421,30.1200008392334],[1742366820000,21.40409,21.40455,21.4033,21.40421,14.329999923706055],[1742366880000,21.40461,21.40461,21.40461,21.40461,0.20000000298023224],[1742366940000,21.40403,21.42505,21.40403,21.42483,14.079999923706055],[1742367000000,21.42426,21.42978,21.4227,21.42972,55.5099983215332],[1742367060000,21.42949,21.43039,21.40955,21.41581,38.72999954223633],[1742367120000,21.41628,21.41774,21.40951,21.41772,37.13999938964844],[1742367180000,21.40992,21.41537,21.40382,21.408,31.260000228881836],[1742367240000,21.40846,21.41487,21.40582,21.41385,18.309999465942383],[1742367300000,21.41373,21.41964,21.40387,21.40398,21.600000381469727],[1742367360000,21.4129,21.42285,21.41119,21.42285,26.40999984741211],[1742367420000,21.42283,21.42283,21.41156,21.41611,61.33000183105469],[1742367480000,21.42056,21.42078,21.41134,21.41778,49.7400016784668],[1742367540000,21.41772,21.42539,21.40671,21.42405,82.87000274658203],[1742367600000,21.42462,21.42786,21.41341,21.41428,76.12999725341797],[1742367660000,21.41428,21.41891,21.40675,21.41417,47.369998931884766],[1742367720000,21.41451,21.42355,21.40587,21.42344,65.62999725341797],[1742367780000,21.4228,21.43115,21.39309,21.41584,78.80999755859375],[1742367840000,21.42012,21.42033,21.40238,21.41305,46.810001373291016],[1742367900000,21.41273,21.41918,21.37772,21.4155,43.16999816894531],[1742367960000,21.41572,21.41604,21.40842,21.40908,87.44000244140625],[1742368020000,21.40908,21.43388,21.40875,21.43264,95.36000061035156],[1742368080000,21.43287,21.44494,21.43058,21.43132,60.75],[1742368140000,21.43132,21.45356,21.42984,21.44933,121.01000213623047],[1742368200000,21.44942,21.48027,21.41379,21.44803,37.65999984741211],[1742368260000,21.44791,21.55074,21.44791,21.52199,36.540000915527344],[1742368320000,21.56688,21.65208,21.52411,21.55813,37.58000183105469],[1742368380000,21.55767,21.5622,21.53259,21.55761,76.77999877929688],[1742368440000,21.5582,21.58019,21.52668,21.56173,148.4600067138672],[1742368500000,21.56175,21.57953,21.53713,21.56244,151.25],[1742368560000,21.56216,21.62558,21.5602,21.5657,156.0800018310547],[1742368620000,21.56605,21.59852,21.56405,21.59243,83.25],[1742368680000,21.59266,21.61772,21.58623,21.59497,75.98999786376953],[1742368740000,21.5952,21.62431,21.58702,21.59473,30.479999542236328],[1742368800000,21.59473,21.66444,21.59365,21.60764,30.520000457763672],[1742368860000,21.61397,21.65261,21.61386,21.65188,30.610000610351562],[1742368920000,21.65166,21.69282,21.6102,21.62956,32.970001220703125],[1742368980000,21.62921,21.64871,21.60205,21.63274,46.2400016784668],[1742369040000,21.64418,21.67873,21.61916,21.64422,30.65999984741211],[1742369100000,21.64489,21.65208,21.60864,21.64397,50.13999938964844],[1742369160000,21.6388,21.71141,21.6388,21.7072,58.25],[1742369220000,21.7072,21.78467,21.67981,21.75691,41.810001373291016],[1742369280000,21.75715,21.79838,21.74166,21.79025,41.880001068115234],[1742369340000,21.79025,21.99741,21.79025,21.94308,47.27000045776367],[1742369400000,21.94306,22.05857,21.94258,22.05482,32.40999984741211],[1742369460000,22.21124,22.33017,22.21063,22.31553,5.199999809265137],[1742369520000,22.21145,22.31832,22.11638,22.23086,4.800000190734863],[1742369580000,22.32873,22.49835,22.32873,22.42414,16.600000381469727],[1742369640000,22.46221,22.49378,22.37479,22.49211,44.75],[1742369700000,22.49247,22.75131,22.48051,22.72525,65.18000030517578],[1742369760000,22.72525,22.80561,22.6947,22.80197,88.9800033569336],[1742369820000,23.19329,23.24963,23.17475,23.22558,25.239999771118164],[1742369880000,23.22426,23.48154,23.22152,23.47597,72.13999938964844],[1742369940000,23.42965,23.42965,23.42841,23.42841,4.639999866485596],[1742373360000,22.59506,22.60091,22.59112,22.60012,44.380001068115234],[1742374260000,22.66517,22.66652,22.66517,22.66652,2.2799999713897705],[1742374320000,22.71076,22.71076,22.59718,22.59718,1.2799999713897705],[1742374380000,22.69099,22.69291,22.573,22.57357,18.15999984741211],[1742374440000,22.57345,22.6005,22.49329,22.53658,27.329999923706055],[1742374500000,22.53646,22.61833,22.53646,22.59027,32.84000015258789],[1742374560000,22.58931,22.59885,22.53325,22.55625,17.90999984741211],[1742374620000,22.57123,22.61495,22.57123,22.57675,23.15999984741211],[1742374680000,22.61431,22.62751,22.57646,22.59786,18.229999542236328],[1742374740000,22.59805,22.65793,22.59793,22.6512,20.34000015258789],[1742374800000,22.54903,22.62888,22.54903,22.62515,33.720001220703125],[1742374860000,22.64779,22.64908,22.59462,22.59757,42.66999816894531],[1742374920000,22.51839,22.55347,22.41502,22.41526,63.29999923706055],[1742374980000,22.40116,22.4895,22.4006,22.47875,46.04999923706055],[1742375040000,22.54771,22.55836,22.3975,22.48719,57.61000061035156],[1742375100000,22.48671,22.6416,22.48575,22.6416,39.4900016784668],[1742375160000,22.64148,22.64148,22.56796,22.57753,25.020000457763672],[1742375220000,22.58003,22.58639,22.56408,22.57285,14.279999732971191],[1742375280000,22.57306,22.6285,22.57138,22.60441,13.359999656677246],[1742375340000,22.60283,22.65999,22.59248,22.60282,10.210000038146973],[1742375400000,22.60342,22.60819,22.57028,22.57028,4.519999980926514],[1742375460000,22.5698,22.57679,22.51596,22.51596,16.56999969482422],[1742375520000,22.51658,22.51658,22.39716,22.4558,10.319999694824219],[1742375580000,22.48523,22.52353,22.47683,22.48532,42.41999816894531],[1742375640000,22.48549,22.52064,22.46594,22.51545,74.5999984741211],[1742375700000,22.5276,22.53061,22.52216,22.52771,17.899999618530273],[1742375760000,22.52783,22.63902,22.49194,22.49194,114.36000061035156],[1742375820000,22.49271,22.51038,22.46444,22.48736,66.76000213623047],[1742375880000,22.48675,22.53164,22.45639,22.52288,133.22999572753906],[1742375940000,22.52198,22.54998,22.50675,22.51732,134.14999389648438],[1742376000000,22.51733,22.53122,22.51551,22.53047,67.30000305175781],[1742376060000,22.53065,22.53435,22.53008,22.53204,81.97000122070312],[1742376120000,22.53207,22.53672,22.3915,22.43503,26.559999465942383],[1742376180000,22.40232,22.49376,22.37364,22.3792,16.940000534057617],[1742376240000,22.37967,22.38183,22.375,22.37509,11.770000457763672],[1742376300000,22.37675,22.4707,22.35974,22.36517,20.979999542236328],[1742376360000,22.36458,22.50787,22.36422,22.50603,24],[1742376420000,22.506,22.50636,22.38077,22.4117,19.920000076293945],[1742376480000,22.41158,22.45457,22.41108,22.42462,46.790000915527344],[1742376540000,22.42755,22.46931,22.38661,22.40208,92.11000061035156],[1742376600000,22.40196,22.49128,22.39576,22.402,84.05000305175781],[1742376660000,22.40235,22.41416,22.31916,22.4135,91.66999816894531],[1742376720000,22.41338,22.44584,22.37228,22.37823,50.869998931884766],[1742376780000,22.37823,22.44942,22.31397,22.35827,49],[1742376840000,22.35637,22.44377,22.35432,22.359,20.239999771118164],[1742376900000,22.35817,22.44965,22.30317,22.4067,27.739999771118164],[1742376960000,22.40656,22.40851,22.37582,22.37959,35.220001220703125],[1742377020000,22.37935,22.41483,22.24577,22.24728,29.510000228881836],[1742377080000,22.24728,22.44971,22.24727,22.42778,31.850000381469727],[1742377140000,22.42766,22.42837,22.30421,22.38178,27.170000076293945],[1742377200000,22.38186,22.43307,22.30634,22.42957,24.239999771118164],[1742377260000,22.42957,22.4299,22.42535,22.42665,100.18000030517578],[1742377320000,22.42701,22.44974,22.37615,22.37615,43.9900016784668],[1742377380000,22.37615,22.44726,22.37497,22.43373,28.049999237060547],[1742377440000,22.43385,22.45613,22.35914,22.41984,20.360000610351562],[1742377500000,22.41984,22.56339,22.37347,22.4256,104.69999694824219],[1742377560000,22.42561,22.48355,22.41257,22.41257,30.31999969482422],[1742377620000,22.41257,22.54387,22.41129,22.4541,52.97999954223633],[1742377680000,22.4541,22.51127,22.43498,22.47165,20.520000457763672],[1742377740000,22.47189,22.52139,22.44192,22.45216,127.98999786376953],[1742377800000,22.45222,22.4528,22.44392,22.4471,147.8800048828125],[1742377860000,22.44743,22.6418,22.44715,22.53427,37.68000030517578],[1742377920000,22.59129,22.5918,22.4894,22.57452,33.529998779296875],[1742377980000,22.57536,22.63191,22.39241,22.39241,51.939998626708984],[1742378040000,22.39253,22.5402,22.39253,22.53074,51.70000076293945],[1742378100000,22.38879,22.46435,22.38879,22.46382,70.3499984741211],[1742378160000,22.46354,22.66507,22.44553,22.58127,54.47999954223633],[1742378220000,22.58106,22.62475,22.44391,22.49595,78.91999816894531],[1742378280000,22.49732,22.65952,22.4972,22.65352,60.83000183105469],[1742378340000,22.66177,22.66631,22.50231,22.54158,44.349998474121094],[1742378400000,22.54134,22.58425,22.54134,22.58152,67.98999786376953],[1742378460000,22.58143,22.69629,22.5546,22.69629,46.40999984741211],[1742378520000,22.5894,22.68239,22.58455,22.58804,28.280000686645508],[1742378580000,22.58782,22.63788,22.5792,22.58199,82.33999633789062],[1742378640000,22.58127,22.64333,22.57762,22.64131,98.52999877929688],[1742378700000,22.64135,22.67198,22.59882,22.59894,89.77999877929688],[1742378760000,22.60509,22.60575,22.54088,22.57148,51.310001373291016],[1742378820000,22.57148,22.63026,22.49653,22.56562,37.619998931884766],[1742378880000,22.56574,22.61908,22.53657,22.61473,24.010000228881836],[1742378940000,22.61474,22.63266,22.52019,22.52485,21.799999237060547],[1742379000000,22.37327,22.46082,22.36613,22.38312,37.59000015258789],[1742379060000,22.39495,22.5035,22.39447,22.46124,27.15999984741211],[1742379120000,22.46103,22.53914,22.37508,22.4128,24.600000381469727],[1742379180000,22.41278,22.52308,22.37021,22.39601,36.5099983215332],[1742379240000,22.39553,22.48986,22.39431,22.42512,28.110000610351562],[1742379300000,22.42489,22.57929,22.40287,22.52713,50.650001525878906],[1742379360000,22.52701,22.55368,22.4287,22.44163,53.060001373291016],[1742379420000,22.44211,22.55639,22.43734,22.54197,17.969999313354492],[1742379480000,22.54185,22.54197,22.42989,22.44557,35.06999969482422],[1742379540000,22.44483,22.53393,22.43984,22.4502,14.420000076293945],[1742379600000,22.44981,22.55177,22.44788,22.54527,25.139999389648438],[1742379660000,22.54527,22.56538,22.44036,22.45889,29.270000457763672],[1742379720000,22.45948,22.53152,22.39076,22.40714,21.8799991607666],[1742379780000,22.40723,22.45394,22.30042,22.39855,25.670000076293945],[1742379840000,22.39394,22.40144,22.2793,22.32634,27.56999969482422],[1742379900000,22.32634,22.4301,22.2644,22.37486,24.309999465942383],[1742379960000,22.2428,22.4024,22.2428,22.28294,43.25],[1742380020000,22.28247,22.398,22.28126,22.39339,43.45000076293945],[1742380080000,22.32245,22.42053,22.30623,22.41896,33.86000061035156],[1742380140000,22.41967,22.45785,22.32259,22.4416,29.200000762939453],[1742380200000,22.42241,22.44242,22.41505,22.43141,69.16999816894531],[1742380260000,22.43189,22.45388,22.42579,22.45298,26.31999969482422],[1742380320000,22.45299,22.45724,22.34017,22.34526,106.11000061035156],[1742380380000,22.34597,22.42072,22.32302,22.32302,59.189998626708984],[1742380440000,22.33065,22.33603,22.32437,22.33591,15.09000015258789],[1742380500000,22.33571,22.41662,22.32929,22.38995,21.139999389648438],[1742380560000,22.38983,22.41529,22.30414,22.37387,49.7599983215332],[1742380620000,22.37387,22.38187,22.3149,22.31771,90.5],[1742380680000,22.31759,22.36216,22.26147,22.30487,34.63999938964844],[1742380740000,22.30486,22.32299,22.24133,22.27349,35.119998931884766],[1742380800000,22.2791,22.28288,22.17759,22.17759,47.2400016784668],[1742380860000,22.17759,22.20068,22.06636,22.08995,25.600000381469727],[1742380920000,22.08995,22.11006,22.08995,22.10134,39.220001220703125],[1742380980000,22.10134,22.11175,22.00334,22.10733,60.290000915527344],[1742381040000,22.10733,22.18782,22.02018,22.06269,83.37999725341797],[1742381100000,22.06281,22.20664,22.06281,22.18123,45.54999923706055],[1742381160000,22.18094,22.20649,22.12676,22.16042,58.689998626708984],[1742381220000,22.16042,22.23206,22.14641,22.17609,130.25999450683594],[1742381280000,22.17775,22.28814,22.1484,22.27228,118.52999877929688],[1742381340000,22.27228,22.28195,22.21135,22.21688,36.15999984741211],[1742381400000,22.27912,22.29011,22.20851,22.24586,44.4900016784668],[1742381460000,22.24551,22.25152,22.16243,22.16932,41.459999084472656],[1742381520000,22.16927,22.22291,22.12541,22.14361,42.79999923706055],[1742381580000,22.14347,22.22299,22.13606,22.20746,29.030000686645508],[1742381640000,22.20743,22.2187,22.16203,22.17475,26.559999465942383],[1742381700000,22.1745,22.23695,22.13711,22.18198,45.75],[1742381760000,22.1821,22.19243,22.14655,22.16481,24.440000534057617],[1742381820000,22.16481,22.23978,22.13058,22.17933,18.739999771118164],[1742381880000,22.17933,22.21981,22.17926,22.21911,39.06999969482422],[1742381940000,22.21918,22.2457,22.17929,22.21574,36.9900016784668],[1742382000000,22.21576,22.22386,22.14502,22.18258,78],[1742382060000,22.18247,22.21425,22.1198,22.13791,44.47999954223633],[1742382120000,22.13607,22.21116,22.13397,22.18541,53.439998626708984],[1742382180000,22.18541,22.20646,22.13236,22.19758,26.899999618530273],[1742382240000,22.19783,22.22028,22.1834,22.21898,18.899999618530273],[1742382300000,22.21889,22.22071,22.21648,22.21905,35.2599983215332],[1742382360000,22.21904,22.22176,22.17287,22.20107,60.59000015258789],[1742382420000,22.20085,22.20966,22.18341,22.20386,76.02999877929688],[1742382480000,22.20528,22.21044,22.17813,22.18965,80.86000061035156],[1742382540000,22.18623,22.20923,22.18623,22.19216,89.5999984741211],[1742382600000,22.19223,22.21073,22.19134,22.20982,107.79000091552734],[1742382660000,22.20982,22.2255,22.17573,22.17919,129.5500030517578],[1742382720000,22.19631,22.19631,22.15871,22.16763,106.08000183105469],[1742382780000,22.16778,22.1958,22.1407,22.17619,98.06999969482422],[1742382840000,22.17595,22.21278,22.15836,22.15836,36.150001525878906],[1742382900000,22.15803,22.17613,22.15364,22.17363,38.18000030517578],[1742382960000,22.17303,22.19556,22.14471,22.18466,125.5],[1742383020000,22.18473,22.18542,22.15914,22.15928,68.61000061035156],[1742383080000,22.15927,22.16857,22.14509,22.15221,28.899999618530273],[1742383140000,22.15221,22.15275,22.11649,22.13366,40.08000183105469],[1742383200000,22.1335,22.14612,22.08994,22.09293,36.650001525878906],[1742383260000,22.09305,22.13293,22.05674,22.07441,96.44000244140625],[1742383320000,22.07656,22.08833,21.9996,22.00054,36.959999084472656],[1742383380000,22.00031,22.12904,21.99902,22.0875,24],[1742383440000,22.08755,22.12427,22.03252,22.12051,26],[1742383500000,22.1205,22.13606,21.98745,22.11069,32.400001525878906],[1742383560000,22.11093,22.11265,22.00875,22.08761,30.399999618530273],[1742383620000,22.08741,22.11386,22.01121,22.08239,28.639999389648438],[1742383680000,22.07843,22.10681,22.03539,22.10681,28.709999084472656],[1742383740000,22.03356,22.093,22.03147,22.09214,17.020000457763672],[1742383800000,22.09194,22.10168,22.02773,22.03642,20.799999237060547],[1742383860000,22.03621,22.04843,22.03248,22.03504,8.199999809265137],[1742383920000,22.03862,22.14052,22.03813,22.12399,29.1299991607666],[1742383980000,22.12387,22.15707,22.11983,22.12012,38.36000061035156],[1742384040000,22.12064,22.13309,22.05461,22.05799,26.68000030517578],[1742384100000,22.06283,22.07153,22.05837,22.06289,19.399999618530273],[1742384160000,22.06383,22.14542,22.06244,22.14533,19.18000030517578],[1742384220000,22.14536,22.14583,22.13822,22.13844,42.09000015258789],[1742384280000,22.13827,22.15455,22.11253,22.14291,43.119998931884766],[1742384340000,22.14382,22.14483,22.11007,22.11657,141.75],[1742384400000,22.11657,22.13139,22.09603,22.12997,37.29999923706055],[1742384460000,22.12985,22.14333,22.11874,22.13513,27.719999313354492],[1742384520000,22.13509,22.14924,22.13397,22.13484,31.280000686645508],[1742384580000,22.13444,22.14913,22.10491,22.11494,33.68000030517578],[1742384640000,22.10846,22.15359,22.09436,22.11543,34.61000061035156],[1742384700000,22.11543,22.13671,22.11543,22.13429,39.29999923706055],[1742384760000,22.13458,22.14685,22.12215,22.1386,46.310001373291016],[1742384820000,22.13849,22.13866,22.13256,22.13318,42.04999923706055],[1742384880000,22.13309,22.13433,22.12779,22.13079,50.709999084472656],[1742384940000,22.1308,22.13367,22.12484,22.12557,54.33000183105469],[1742385000000,22.12557,22.13471,22.12557,22.13255,73.41000366210938],[1742385060000,22.13283,22.13499,22.13007,22.13467,51.08000183105469],[1742385120000,22.13466,22.15381,22.07847,22.07859,31.709999084472656],[1742385180000,22.0794,22.14387,22.079,22.09644,57.75],[1742385240000,22.09684,22.15866,22.09319,22.09863,55.40999984741211],[1742385300000,22.09828,22.151,22.08533,22.10963,58.61000061035156],[1742385360000,22.11009,22.11355,22.05561,22.09163,64.97000122070312],[1742385420000,22.09198,22.10201,22.09123,22.10025,36.880001068115234],[1742385480000,22.10002,22.1057,22.04649,22.10164,29.6299991607666],[1742385540000,22.10112,22.10254,22.01754,22.01754,37.25],[1742385600000,22.01916,22.03295,22.01858,22.02976,38.65999984741211],[1742385660000,22.02364,22.06603,22.0088,22.01165,31.59000015258789],[1742385720000,22.01142,22.04372,22.01142,22.03673,28.399999618530273],[1742385780000,22.03661,22.0713,21.99313,22.04551,38.15999984741211],[1742385840000,21.9929,22.06445,21.99209,22.04415,62.369998931884766],[1742385900000,22.04406,22.05889,21.9991,22.0447,42.93000030517578],[1742385960000,22.04457,22.05392,21.99717,22.04934,42.130001068115234],[1742386020000,22.04957,22.05082,22.03816,22.03839,46.650001525878906],[1742386080000,22.03851,22.05031,22.00291,22.03509,32.380001068115234],[1742386140000,22.0351,22.04094,21.99952,22.00063,28.559999465942383],[1742386200000,22.00063,22.04597,22.00049,22.04544,38.540000915527344],[1742386260000,22.04549,22.04659,22.04376,22.04614,51.84000015258789],[1742386320000,22.04655,22.04978,22.00235,22.04956,61.18000030517578],[1742386380000,22.04954,22.05607,22.046,22.046,53.689998626708984],[1742386440000,22.04579,22.04826,22.04446,22.04825,50.189998626708984],[1742386500000,22.04827,22.05544,22.00297,22.00297,71.55000305175781],[1742386560000,22.00309,22.00434,22.00159,22.00293,62.9900016784668],[1742386620000,22.00281,22.05107,22.00181,22.00806,43.20000076293945],[1742386680000,22.00806,22.06814,21.99047,22.00056,26.15999984741211],[1742386740000,22.00079,22.05332,22.00056,22.04743,31.420000076293945],[1742386800000,22.04747,22.05279,22.02635,22.0338,59.02000045776367],[1742386860000,22.03387,22.04393,22.02418,22.04352,107.44000244140625],[1742386920000,22.04353,22.04603,21.9945,22.00364,24.690000534057617],[1742386980000,22.00364,22.05858,22.00243,22.05801,58.70000076293945],[1742387040000,22.05828,22.05906,21.99213,22.00439,90.37999725341797],[1742387100000,22.00439,22.0515,22.00357,22.04875,98.19000244140625],[1742387160000,22.04894,22.05025,22.03629,22.04201,102.93000030517578],[1742387220000,22.04226,22.05399,22.03904,22.05058,32.869998931884766],[1742387280000,22.05069,22.05108,22.03468,22.03858,117.86000061035156],[1742387340000,22.03846,22.05002,22.03569,22.03846,36.970001220703125],[1742387400000,22.03845,22.0418,22.03619,22.03895,57.439998626708984],[1742387460000,22.03872,22.03951,22.0349,22.03732,35.18000030517578],[1742387520000,22.03767,22.03916,22.03751,22.03783,39.619998931884766],[1742387580000,22.03782,22.04161,21.99635,21.99747,60.150001525878906],[1742387640000,21.99751,21.99988,21.9609,21.96245,58.31999969482422],[1742387700000,21.96315,21.96651,21.88532,21.89766,53.119998931884766],[1742387760000,21.89766,21.96666,21.89766,21.94695,56.029998779296875],[1742387820000,21.94729,21.96322,21.90985,21.95626,52.90999984741211],[1742387880000,21.95629,21.96046,21.92866,21.94307,43.75],[1742387940000,21.94307,21.95455,21.91099,21.94867,22.959999084472656],[1742388000000,21.94844,21.9687,21.91149,21.95528,39.189998626708984],[1742388060000,21.95516,21.97722,21.91188,21.93003,42.119998931884766],[1742388120000,21.93037,21.98253,21.92373,21.95906,55.25],[1742388180000,21.9586,21.99518,21.92051,21.93908,31.43000030517578],[1742388240000,21.93888,21.98754,21.92613,21.94431,32.900001525878906],[1742388300000,21.94699,21.98496,21.92496,21.95979,30.850000381469727],[1742388360000,21.96395,22.02374,21.95486,22.01126,32.72999954223633],[1742388420000,22.01114,22.03786,22.00898,22.03579,52.61000061035156],[1742388480000,22.03599,22.03804,22.03278,22.0352,41.22999954223633],[1742388540000,22.0352,22.03941,22.03353,22.03696,49.06999969482422],[1742388600000,22.03754,22.04048,22.02583,22.03184,56.619998931884766],[1742388660000,22.03222,22.03509,22.02873,22.03009,42.939998626708984],[1742388720000,22.03031,22.04745,22.0245,22.04624,54.47999954223633],[1742388780000,22.04621,22.05036,22.04497,22.05014,50.599998474121094],[1742388840000,22.05009,22.05066,22.02993,22.04278,42.220001220703125],[1742388900000,22.04294,22.04321,22.03446,22.03466,60.130001068115234],[1742388960000,22.03461,22.037,22.03373,22.035,48.45000076293945],[1742389020000,22.03511,22.03837,22.02762,22.03505,81.66000366210938],[1742389080000,22.03489,22.04103,22.01813,22.01931,103.56999969482422],[1742389140000,22.01926,22.0365,22.00907,22.02881,83.63999938964844],[1742389200000,22.029,22.04057,22.029,22.03359,64.75],[1742389260000,22.03362,22.03757,22.03028,22.03147,48.849998474121094],[1742389320000,22.0317,22.03228,21.93835,21.95819,66.98999786376953],[1742389380000,21.95043,22.02603,21.95043,21.96974,35.34000015258789],[1742389440000,21.96916,21.97695,21.95938,21.97675,30.459999084472656],[1742389500000,21.97635,21.98167,21.97588,21.98167,28.3799991607666],[1742389560000,21.98167,21.98299,21.96987,21.97758,38.029998779296875],[1742389620000,21.97805,22.00261,21.97771,22.00036,38.61000061035156],[1742389680000,22.00036,22.00476,21.97229,21.97856,28.709999084472656],[1742389740000,21.97844,21.97892,21.96413,21.96524,46.45000076293945],[1742389800000,21.96524,21.97763,21.96454,21.97731,40.4900016784668],[1742389860000,21.97792,21.98137,21.97751,21.97908,42.90999984741211],[1742389920000,21.97848,21.97952,21.96685,21.97349,36.459999084472656],[1742389980000,21.9737,21.97441,21.97247,21.97374,42.02000045776367],[1742390040000,21.97313,21.97331,21.96291,21.96753,36.08000183105469],[1742390100000,21.96745,21.97119,21.96164,21.96765,27.040000915527344],[1742390160000,21.96765,22.01749,21.96672,22.01544,42.13999938964844],[1742390220000,22.01407,22.02142,22.00739,22.01797,75.06999969482422],[1742390280000,22.01785,22.02383,22.01361,22.01454,39.040000915527344],[1742390340000,22.01458,22.01537,21.9628,21.96291,34.720001220703125],[1742390400000,21.96291,21.96688,21.96224,21.96266,24.93000030517578],[1742390460000,21.96286,22.01132,21.95556,22.0061,42.34000015258789],[1742390520000,22.00665,22.01376,21.95277,21.95419,54.04999923706055],[1742390580000,21.95419,21.95887,21.94443,21.95682,48.27000045776367],[1742390640000,21.95821,21.95942,21.9509,21.9509,39.540000915527344],[1742390700000,21.95036,21.95365,21.95024,21.95158,28.770000457763672],[1742390760000,21.95123,21.95583,21.94931,21.95364,21.190000534057617],[1742390820000,21.95422,21.9553,21.95033,21.95104,27.93000030517578],[1742390880000,21.95066,21.95066,21.94227,21.94593,27.799999237060547],[1742390940000,21.94649,21.95135,21.94204,21.95012,92.55999755859375],[1742391000000,21.94911,21.95209,21.94689,21.95209,58.279998779296875],[1742391060000,21.95174,21.9554,21.94206,21.94865,75.23999786376953],[1742391120000,21.94831,21.96085,21.94518,21.95981,48.7400016784668],[1742391180000,21.96027,22.01764,21.95803,21.95807,76.86000061035156],[1742391240000,21.95677,21.96277,21.95603,21.96277,47.16999816894531],[1742391300000,21.96207,21.96337,21.9577,21.95906,49.84000015258789],[1742391360000,21.96008,22.01896,21.95407,22.01849,68.5199966430664],[1742391420000,22.01804,22.0186,21.95522,21.95614,55.34000015258789],[1742391480000,21.95602,21.95754,21.95186,21.95414,78.93000030517578],[1742391540000,21.95372,22.01276,21.95289,22.01081,44.09000015258789],[1742391600000,22.0092,22.02142,22.00902,22.02089,102.30999755859375],[1742391660000,22.0213,22.02497,22.00983,22.00983,103.13999938964844],[1742391720000,22.00982,22.01578,22.00981,22.01469,67.54000091552734],[1742391780000,22.01465,22.01553,22.00885,22.01322,61],[1742391840000,22.01287,22.0156,22.00541,22.01357,44.54999923706055],[1742391900000,22.01354,22.01502,22.0077,22.00868,58.619998931884766],[1742391960000,22.00868,22.00982,22.00225,22.0051,70.8499984741211],[1742392020000,22.00513,22.01066,22.00427,22.00844,89.06999969482422],[1742392080000,22.00795,22.01194,22.00444,22.00723,103.13999938964844],[1742392140000,22.00695,22.00753,22.00024,22.00601,59.43000030517578],[1742392200000,22.00595,22.01101,22.0052,22.00755,52.54999923706055],[1742392260000,22.00743,22.00873,22.00101,22.00271,37.09000015258789],[1742392320000,22.0031,22.0031,21.99577,21.99852,41.20000076293945],[1742392380000,21.99872,22.00228,21.99628,21.99857,44.310001373291016],[1742392440000,21.99841,22.00937,21.94185,21.94185,64.36000061035156],[1742392500000,21.94244,22.00637,21.94125,22.00637,47.900001525878906],[1742392560000,22.00644,22.01321,22.00155,22.01262,54.61000061035156],[1742392620000,22.01239,22.02037,22.01177,22.01608,61.439998626708984],[1742392680000,22.01643,22.02575,22.01535,22.02448,57.18000030517578],[1742392740000,22.02443,22.02533,22.01375,22.01411,49.56999969482422],[1742392800000,22.01469,22.02063,22.01167,22.01992,65.25],[1742392860000,22.01934,22.02233,21.94289,22.01611,56.900001525878906],[1742392920000,22.01605,22.02139,21.94406,21.94688,29.229999542236328],[1742392980000,21.94668,22.02764,21.94582,22.0204,24.06999969482422],[1742393040000,22.01918,22.02637,21.9495,21.95444,28.09000015258789],[1742393100000,21.95394,22.03089,21.95166,21.95418,18.399999618530273],[1742393160000,21.95441,22.02995,21.95234,21.9548,22.350000381469727],[1742393220000,21.9546,22.0345,21.95238,22.02816,26.8799991607666],[1742393280000,22.02828,22.03437,21.95439,21.95456,28.469999313354492],[1742393340000,21.95456,21.95572,21.95296,21.95529,34.2400016784668],[1742393400000,21.95508,22.03625,21.95415,21.96016,26.420000076293945],[1742393460000,21.95899,22.03625,21.95633,21.95746,18.93000030517578],[1742393520000,21.95746,21.96106,21.95709,21.95905,42],[1742393580000,21.95928,21.9602,21.95678,21.95918,22.06999969482422],[1742393640000,21.95938,21.9719,21.95924,21.97145,25.239999771118164],[1742393700000,21.9721,21.97632,21.97045,21.9762,38.09000015258789],[1742393760000,21.97506,21.99103,21.97486,21.99103,18.100000381469727],[1742393820000,21.99115,21.99572,21.98217,21.99494,23.329999923706055],[1742393880000,21.99459,22.07759,21.99459,22.07645,37.029998779296875],[1742393940000,22.07648,22.07962,22.0636,22.0636,59.400001525878906],[1742394000000,22.06349,22.07126,21.98701,21.99376,39.720001220703125],[1742394060000,21.99435,21.9947,21.96603,21.98282,39.2599983215332],[1742394120000,21.9827,22.05885,21.9827,22.05449,43.25],[1742394180000,22.05442,22.05619,22.04914,22.05541,51.34000015258789],[1742394240000,22.05467,22.05562,21.98278,21.98679,63.08000183105469],[1742394300000,21.98727,22.06081,21.98447,22.06044,55.97999954223633],[1742394360000,22.05998,22.06242,21.99149,21.9925,39.279998779296875],[1742394420000,21.9927,22.07083,21.99188,22.06678,49.47999954223633],[1742394480000,22.06674,22.06873,22.058,22.0585,46.13999938964844],[1742394540000,22.05838,22.06666,22.05818,22.06266,53.63999938964844],[1742394600000,22.06275,22.0683,22.05998,22.06766,136.49000549316406],[1742394660000,22.06669,22.06774,21.98665,21.99549,69.05999755859375],[1742394720000,21.98912,22.07015,21.98349,22.06932,41.36000061035156],[1742394780000,22.06964,22.06964,21.98612,21.98825,17.420000076293945],[1742394840000,21.9879,22.05931,21.98531,22.05785,23.84000015258789],[1742394900000,22.05793,22.05817,22.05379,22.056,33.66999816894531],[1742394960000,22.05596,22.06656,22.05261,22.064,42.63999938964844],[1742395020000,22.06608,22.06718,22.05231,22.05516,31.799999237060547],[1742395080000,22.05482,22.05499,21.98282,21.98683,22.149999618530273],[1742395140000,21.98683,22.05484,21.98302,22.05386,19.360000610351562],[1742395200000,22.0537,22.05888,22.0537,22.05507,19.600000381469727],[1742395260000,22.05508,22.06278,22.0502,22.05573,28.760000228881836],[1742395320000,22.05569,22.0581,22.05381,22.05718,80.86000061035156],[1742395380000,22.05742,22.06252,22.05605,22.06125,39.75],[1742395440000,22.06129,22.06842,22.06062,22.06347,39.959999084472656],[1742395500000,22.06362,22.0842,22.05574,22.07803,50],[1742395560000,22.06913,22.08241,22.06218,22.07747,45.959999084472656],[1742395620000,22.0657,22.08679,22.06085,22.07399,84.41000366210938],[1742395680000,22.06233,22.08616,22.05892,22.07885,121.43000030517578],[1742395740000,22.07866,22.09462,22.0627,22.09443,55.310001373291016],[1742395800000,22.09427,22.11476,21.99469,21.9975,52.38999938964844],[1742395860000,21.9971,22.08089,21.99377,21.99959,58.79999923706055],[1742395920000,21.99312,21.99462,21.98388,21.98544,97.20999908447266],[1742395980000,21.98524,22.07652,21.98449,21.98887,69.75],[1742396040000,21.98846,22.07519,21.98435,21.98885,95.36000061035156],[1742396100000,21.98849,21.99293,21.98112,21.98978,93.41999816894531],[1742396160000,21.98978,22.09214,21.98019,21.98019,32.290000915527344],[1742396220000,21.98054,21.9819,21.97281,21.97281,23.579999923706055],[1742396280000,21.97281,22.05349,21.96786,22.05291,72.55000305175781],[1742396340000,22.05256,22.05294,21.94557,21.98577,43.279998779296875],[1742396400000,21.98573,21.99945,21.98044,21.99681,47.7400016784668],[1742396460000,21.99924,22.00773,21.94434,21.94434,43.029998779296875],[1742396520000,21.94518,21.95937,21.94518,21.95839,45.91999816894531],[1742396580000,21.95842,21.96446,21.95759,21.96404,24.399999618530273],[1742396640000,21.96393,21.96657,21.96125,21.96354,37.310001373291016],[1742396700000,21.96344,21.96416,21.95644,21.95738,39.08000183105469],[1742396760000,21.95738,21.96915,21.9557,21.96755,30.280000686645508],[1742396820000,21.96756,21.97134,21.96363,21.97105,23.799999237060547],[1742396880000,21.97108,21.99243,21.97075,21.99082,44.880001068115234],[1742396940000,21.99045,21.99855,21.9901,21.99401,99.55999755859375],[1742397000000,21.99413,22.00853,21.99026,21.99871,127.69000244140625],[1742397060000,21.99906,21.99929,21.99479,21.99497,76.4800033569336],[1742397120000,21.9944,21.99717,21.99379,21.99546,31.56999969482422],[1742397180000,21.99545,22.00056,21.99513,22.00055,42.47999954223633],[1742397240000,22.00055,22.01391,21.99875,22.01204,76.20999908447266],[1742397300000,22.01204,22.01449,21.99873,22.00021,58.900001525878906],[1742397360000,22.00025,22.00235,21.99635,21.99858,76.7300033569336],[1742397420000,21.9987,22.01387,21.9987,22.01127,38.189998626708984],[1742397480000,22.01239,22.01597,22.00708,22.00787,138.38999938964844],[1742397540000,22.00788,22.01476,21.98651,22.00904,121.47000122070312],[1742397600000,22.00892,22.02303,21.93127,21.9375,35.84000015258789],[1742397660000,21.93774,21.93867,21.92078,21.92445,16.309999465942383],[1742397720000,21.92384,22.01247,21.92344,22.012,55.04999923706055],[1742397780000,22.01294,22.01406,22.01095,22.01197,38.90999984741211],[1742397840000,22.01204,22.01251,22.00788,22.00857,26.489999771118164],[1742397900000,22.00802,22.00991,22.00767,22.0098,40.61000061035156],[1742397960000,22.00975,22.01168,22.00722,22.01027,43.47999954223633],[1742398020000,22.0104,22.01628,22.00955,22.01628,64.87999725341797],[1742398080000,22.01326,22.01425,21.98829,21.99062,85.44999694824219],[1742398140000,21.99062,21.99958,21.99062,21.99282,132.60000610351562],[1742398200000,21.99341,21.99408,21.98832,21.98894,59.040000915527344],[1742398260000,21.98902,21.99008,21.98788,21.98886,50.04999923706055],[1742398320000,21.98886,21.99032,21.98759,21.98828,50.7400016784668],[1742398380000,21.98828,21.99043,21.98752,21.9881,41.88999938964844],[1742398440000,21.98822,21.98822,21.98333,21.98336,49.189998626708984],[1742398500000,21.98339,21.98637,21.89223,21.97686,54.939998626708984],[1742398560000,21.97651,21.98017,21.97651,21.97966,30.079999923706055],[1742398620000,21.97943,21.97943,21.89792,21.91645,40.72999954223633],[1742398680000,21.91644,22.02572,21.91644,21.96537,35.77000045776367],[1742398740000,21.96537,21.97888,21.89747,21.89801,50.540000915527344],[1742398800000,21.89821,21.98651,21.89702,21.89804,21.239999771118164],[1742398860000,21.89804,21.98557,21.89149,21.98534,38.290000915527344],[1742398920000,21.98569,21.98569,21.93734,21.94341,26.8700008392334],[1742398980000,21.94282,21.9611,21.93951,21.94,52.209999084472656],[1742399040000,21.9399,21.94157,21.86191,21.86191,32.810001373291016],[1742399100000,21.86228,21.95428,21.86211,21.95428,25.729999542236328],[1742399160000,21.95427,21.95629,21.90905,21.91933,46.220001220703125],[1742399220000,21.91938,21.92175,21.86498,21.88419,60.529998779296875],[1742399280000,21.88412,21.88706,21.82688,21.86955,37.25],[1742399340000,21.86967,21.89203,21.84321,21.85475,40.90999984741211],[1742399400000,21.85423,21.92084,21.83359,21.92084,30.030000686645508],[1742399460000,21.92871,21.94337,21.90008,21.90594,39.9900016784668],[1742399520000,21.90593,21.92042,21.90155,21.91591,36.0099983215332],[1742399580000,21.91568,21.91736,21.84936,21.85158,65.58000183105469],[1742399640000,21.85356,21.85707,21.84457,21.84507,39.880001068115234],[1742399700000,21.84495,21.86407,21.77081,21.80163,53.83000183105469],[1742399760000,21.77642,21.90236,21.77571,21.88527,55.540000915527344],[1742399820000,21.88531,21.88613,21.85306,21.88124,75.7699966430664],[1742399880000,21.88122,21.88697,21.86348,21.88623,124.26000213623047],[1742399940000,21.88623,21.88623,21.86203,21.86742,79.37999725341797],[1742400000000,21.86728,21.87883,21.8671,21.87823,86.79000091552734],[1742400060000,21.87777,21.88061,21.87387,21.87462,53.97999954223633],[1742400120000,21.8745,21.87641,21.87204,21.87375,34.61000061035156],[1742400180000,21.87387,21.87528,21.86595,21.86706,39.59000015258789],[1742400240000,21.8671,21.8746,21.86616,21.8746,59.790000915527344],[1742400300000,21.87449,21.88047,21.8707,21.87551,42.91999816894531],[1742400360000,21.8762,21.89528,21.87254,21.88263,34.779998779296875],[1742400420000,21.88262,21.89059,21.88076,21.88982,71.3499984741211],[1742400480000,21.88982,21.89464,21.88982,21.89336,51.540000915527344],[1742400540000,21.89338,21.90177,21.8914,21.90077,72.8499984741211],[1742400600000,21.90042,21.90307,21.8836,21.88369,29.920000076293945],[1742400660000,21.88375,21.88433,21.87988,21.88105,49.619998931884766],[1742400720000,21.88101,21.88229,21.87492,21.87776,43.9900016784668],[1742400780000,21.87799,21.88254,21.87668,21.88244,16.31999969482422],[1742400840000,21.88194,21.88338,21.80517,21.80517,25.809999465942383],[1742400900000,21.80551,21.87682,21.80482,21.80666,21.829999923706055],[1742400960000,21.80666,21.80894,21.79039,21.79191,18.959999084472656],[1742401020000,21.79272,21.79626,21.78944,21.78956,20.709999084472656],[1742401080000,21.78936,21.793,21.78655,21.79209,15.079999923706055],[1742401140000,21.79226,21.86107,21.79194,21.86072,11.279999732971191],[1742401200000,21.86049,21.8629,21.79241,21.79241,15.489999771118164],[1742401260000,21.86138,21.8681,21.79201,21.8678,17.079999923706055],[1742401320000,21.86745,21.86889,21.79352,21.86795,18.68000030517578],[1742401380000,21.86714,21.86854,21.79502,21.79502,17.8799991607666],[1742401440000,21.79502,21.86812,21.79283,21.79435,21.479999542236328],[1742401500000,21.79482,21.86926,21.79013,21.86851,21.1299991607666],[1742401560000,21.86851,21.86859,21.78718,21.86826,14.880000114440918],[1742401620000,21.86837,21.86877,21.79162,21.86853,21.239999771118164],[1742401680000,21.86834,21.8722,21.86779,21.87046,16.600000381469727],[1742401740000,21.87042,21.87066,21.86522,21.86698,25.84000015258789],[1742401800000,21.86733,21.86733,21.86307,21.86357,35.36000061035156],[1742401860000,21.86332,21.86384,21.7826,21.783,16.399999618530273],[1742401920000,21.78237,21.86126,21.7795,21.7795,25.209999084472656],[1742401980000,21.77973,21.85632,21.77473,21.78052,17.06999969482422],[1742402040000,21.78041,21.86099,21.77637,21.85817,67.0199966430664],[1742402100000,21.85803,21.8625,21.85768,21.86169,79.66999816894531],[1742402160000,21.86127,21.86183,21.78104,21.78104,19.639999389648438],[1742402220000,21.78084,21.86795,21.78,21.86638,12.199999809265137],[1742402280000,21.86641,21.86784,21.78251,21.86761,16.479999542236328],[1742402340000,21.86746,21.8699,21.78256,21.86934,18.600000381469727],[1742402400000,21.86932,21.87155,21.782,21.7822,27.68000030517578],[1742402460000,21.7822,21.79829,21.78197,21.7965,17.6299991607666],[1742402520000,21.79638,21.80134,21.79629,21.79721,47.810001373291016],[1742402580000,21.79732,21.88634,21.79658,21.8013,104.87999725341797],[1742402640000,21.80095,21.90186,21.80001,21.89924,126.69999694824219],[1742402700000,21.89988,21.9017,21.81578,21.81669,51.900001525878906],[1742402760000,21.8168,21.81909,21.81669,21.81862,28.969999313354492],[1742402820000,21.81828,21.90194,21.81622,21.81746,15.489999771118164],[1742402880000,21.81746,21.81864,21.81631,21.81665,31.850000381469727],[1742402940000,21.81642,21.81769,21.80827,21.80827,27.219999313354492],[1742403000000,21.80816,21.90028,21.80812,21.80829,69.06999969482422],[1742403060000,21.80898,21.89988,21.8065,21.84448,92.23999786376953],[1742403120000,21.84472,21.89457,21.80938,21.89434,83.05000305175781],[1742403180000,21.89432,21.89489,21.80789,21.81056,48.630001068115234],[1742403240000,21.81033,21.81246,21.81033,21.81246,16.540000915527344],[1742403300000,21.80967,21.81343,21.80967,21.81036,13.789999961853027],[1742403360000,21.81036,21.88904,21.80212,21.80338,12.199999809265137],[1742403420000,21.80338,21.83748,21.76464,21.76556,13.399999618530273],[1742403480000,21.76464,21.78464,21.76417,21.78372,24.280000686645508],[1742403540000,21.78332,21.78532,21.78118,21.78304,35.43000030517578],[1742403600000,21.78364,21.78584,21.78238,21.78385,31.739999771118164],[1742403660000,21.78459,21.93422,21.74689,21.91976,78.12999725341797],[1742403720000,21.91988,21.92064,21.91503,21.91615,16.270000457763672],[1742403780000,21.91615,21.91924,21.91433,21.91901,14.600000381469727],[1742403840000,21.91889,21.92044,21.91818,21.92033,49.84000015258789],[1742403900000,21.92033,21.92114,21.91965,21.92046,86.87000274658203],[1742403960000,21.92046,21.92046,21.9182,21.9182,76.9800033569336],[1742404020000,21.91832,21.91976,21.91195,21.91207,32.31999969482422],[1742404080000,21.91207,21.91207,21.8804,21.88052,146.1300048828125],[1742404140000,21.88064,21.8828,21.77955,21.88181,102.44999694824219],[1742404200000,21.88146,21.90907,21.763,21.88165,111.16999816894531],[1742404260000,21.88199,21.90906,21.74306,21.88465,111.33999633789062],[1742404320000,21.88477,21.88512,21.88129,21.8822,101.0199966430664],[1742404380000,21.88278,21.88328,21.79717,21.83905,92.5999984741211],[1742404440000,21.83836,21.91769,21.83352,21.84053,63.02000045776367],[1742404500000,21.84065,21.84407,21.83984,21.84357,68.91000366210938],[1742404560000,21.84378,21.94501,21.84357,21.86202,115.38999938964844],[1742404620000,21.8617,21.86233,21.85457,21.85624,80.77999877929688],[1742404680000,21.85662,21.85748,21.853,21.85517,93.33000183105469],[1742404740000,21.85506,21.8643,21.85479,21.86303,96.5199966430664],[1742404800000,21.86315,21.86428,21.84707,21.84707,65.20999908447266],[1742404860000,21.87074,21.92426,21.84738,21.92389,15],[1742404920000,21.92396,21.92975,21.88852,21.88896,112.6500015258789],[1742404980000,21.88964,21.88964,21.83099,21.83194,14.399999618530273],[1742405040000,21.83174,21.89275,21.82316,21.87717,30.68000030517578],[1742405100000,21.82905,21.87752,21.82808,21.8299,67.36000061035156],[1742405160000,21.8293,21.87535,21.82707,21.87032,48.529998779296875],[1742405220000,21.87067,21.87067,21.8643,21.86535,40.7400016784668],[1742405280000,21.86558,21.86802,21.86558,21.86706,56.11000061035156],[1742405340000,21.86741,21.88524,21.82247,21.8311,28.649999618530273],[1742405400000,21.83104,21.90892,21.82767,21.82767,32.81999969482422],[1742405460000,21.82779,21.88943,21.82092,21.82329,24.81999969482422],[1742405520000,21.82387,21.87592,21.82384,21.86993,17.43000030517578],[1742405580000,21.86982,21.87425,21.86958,21.87239,16.06999969482422],[1742405640000,21.87239,21.87332,21.87088,21.87228,31.950000762939453],[1742405700000,21.87263,21.87489,21.8721,21.87442,60.279998779296875],[1742405760000,21.87431,21.87594,21.82325,21.87479,50.5],[1742405820000,21.87526,21.87526,21.85543,21.86868,27.15999984741211],[1742405880000,21.85826,21.87293,21.85826,21.87022,16.690000534057617],[1742405940000,21.86906,21.94464,21.85301,21.94281,21.760000228881836],[1742406000000,21.94267,21.94739,21.93345,21.93995,22.15999984741211],[1742406060000,21.93972,21.94094,21.87521,21.87521,19.059999465942383],[1742406120000,21.8751,21.88812,21.87015,21.87044,31.31999969482422],[1742406180000,21.87091,21.88133,21.87021,21.87987,19.040000915527344],[1742406240000,21.882,21.88664,21.87973,21.88121,25.09000015258789],[1742406300000,21.88101,21.88348,21.8786,21.88241,24.540000915527344],[1742406360000,21.88218,21.88778,21.88145,21.8862,17.5],[1742406420000,21.88609,21.88665,21.88216,21.88511,32.09000015258789],[1742406480000,21.88531,21.90026,21.82965,21.87997,73.18000030517578],[1742406540000,21.87985,21.92088,21.76191,21.87619,83],[1742406600000,21.87642,21.87855,21.86206,21.86287,28.540000915527344],[1742406660000,21.86264,21.87762,21.86264,21.87762,16.59000015258789],[1742406720000,21.87722,21.87821,21.87247,21.87336,17.040000915527344],[1742406780000,21.87276,21.87705,21.87276,21.87627,23.209999084472656],[1742406840000,21.87647,21.88722,21.87553,21.88229,24],[1742406900000,21.88217,21.89969,21.76099,21.76099,41.08000183105469],[1742406960000,21.75972,21.82057,21.75902,21.81987,15.359999656677246],[1742407020000,21.82045,21.82197,21.76317,21.76523,12.770000457763672],[1742407080000,21.76503,21.86068,21.75482,21.81921,45.06999969482422],[1742407140000,21.81979,21.81979,21.74608,21.74648,107.38999938964844],[1742407260000,21.92094,21.929,21.91483,21.91941,28.959999084472656],[1742407320000,21.92296,21.92296,21.9177,21.92175,6.840000152587891],[1742407380000,21.94109,21.9469,21.93002,21.93269,33.349998474121094],[1742407440000,21.93538,21.9393,21.93327,21.93802,7.920000076293945],[1742407560000,21.93054,21.93358,21.91413,21.91453,191.42999267578125],[1742407620000,21.91476,21.92815,21.91288,21.92284,238.74000549316406],[1742407680000,21.92401,21.93536,21.9214,21.93363,135.5],[1742407740000,21.93279,21.93886,21.93061,21.93811,60.83000183105469],[1742407800000,21.93788,21.94534,21.9356,21.94428,64.86000061035156],[1742407860000,21.94428,21.95153,21.9432,21.95153,27.8799991607666],[1742407920000,21.94337,21.94547,21.94313,21.94531,28.639999389648438],[1742408160000,21.94571,21.94678,21.94512,21.94617,9.119999885559082],[1742408280000,21.93586,21.94225,21.93359,21.94225,130.64999389648438],[1742408340000,21.94214,21.94297,21.93259,21.93342,227.14999389648438],[1742408400000,21.93447,21.93709,21.93235,21.93422,68.48999786376953],[1742409540000,21.96794,21.96956,21.96058,21.96874,47.11000061035156],[1742409600000,21.96932,21.98015,21.96914,21.98015,13.199999809265137],[1742409780000,22.00929,22.0175,22.00909,22.01484,88.36000061035156],[1742409840000,22.01426,22.01566,22.00986,22.01283,71.05999755859375],[1742409900000,22.02632,22.02777,22.01872,22.02006,47.849998474121094],[1742409960000,22.01303,22.01585,22.00436,22.00722,84.1500015258789],[1742410020000,22.00582,22.00783,22.00076,22.00244,4]]