[[1742342400000,22.8701,22.8772,22.8675,22.8746,176.5500030517578],[1742342460000,22.8701,22.8744,22.8701,22.8734,42.400001525878906],[1742342520000,22.8734,22.8774,22.8711,22.8769,36],[1742342580000,22.8769,22.8842,22.8769,22.8769,239.32000732421875],[1742342640000,22.8771,22.8791,22.8762,22.8791,37.79999923706055],[1742342700000,22.8791,22.88,22.8783,22.8791,65.0999984741211],[1742342760000,22.879,22.8809,22.8782,22.8805,49.5],[1742342820000,22.8809,22.8821,22.8809,22.8809,21.600000381469727],[1742342880000,22.8803,22.8812,22.8791,22.8811,36.599998474121094],[1742342940000,22.8818,22.8823,22.8816,22.8816,18],[1742343000000,22.882,22.8837,22.8816,22.8835,14.399999618530273],[1742343060000,22.8837,22.8837,22.8832,22.8834,18],[1742343120000,22.8833,22.8839,22.8813,22.883,30.899999618530273],[1742343180000,22.883,22.8835,22.883,22.883,15.600000381469727],[1742343240000,22.883,22.8842,22.8796,22.8797,57],[1742343300000,22.8797,22.884,22.8796,22.8816,60.900001525878906],[1742343360000,22.8819,22.8819,22.8791,22.8792,43.79999923706055],[1742343420000,22.8789,22.8812,22.8765,22.8779,43.79999923706055],[1742343480000,22.8777,22.8788,22.8749,22.8765,31.5],[1742343540000,22.876,22.8767,22.8752,22.8756,81.30000305175781],[1742343600000,22.8756,22.8764,22.874,22.8742,47.400001525878906],[1742343660000,22.8742,22.8756,22.8742,22.8756,24.899999618530273],[1742343720000,22.8756,22.8756,22.8735,22.8743,40.79999923706055],[1742343780000,22.8738,22.8771,22.8718,22.8771,46.650001525878906],[1742343840000,22.8769,22.8771,22.8763,22.8764,16.799999237060547],[1742343900000,22.8767,22.8778,22.872,22.877,58.349998474121094],[1742343960000,22.8771,22.8772,22.877,22.8771,7.199999809265137],[1742344020000,22.8772,22.8778,22.8769,22.8769,14.399999618530273],[1742344080000,22.8767,22.8774,22.8763,22.8771,14.399999618530273],[1742344140000,22.8771,22.8779,22.8771,22.8779,19.200000762939453],[1742344200000,22.8777,22.8778,22.8772,22.8774,20.399999618530273],[1742344260000,22.8777,22.8778,22.877,22.8778,16.799999237060547],[1742344320000,22.8781,22.8786,22.8748,22.8786,22.5],[1742344380000,22.8754,22.8775,22.8744,22.8774,99.30000305175781],[1742344440000,22.8772,22.8779,22.8772,22.8774,94.19999694824219],[1742344500000,22.8773,22.8773,22.8755,22.8761,110.69999694824219],[1742344560000,22.8762,22.8764,22.8756,22.8763,78.5999984741211],[1742344620000,22.8762,22.8772,22.876,22.8763,102],[1742344680000,22.8763,22.8777,22.8763,22.8775,51.599998474121094],[1742344740000,22.8774,22.8777,22.8772,22.8775,65.69999694824219],[1742344800000,22.8775,22.8803,22.8775,22.8803,56.099998474121094],[1742344860000,22.8799,22.8803,22.8796,22.8803,48.29999923706055],[1742344920000,22.8803,22.8804,22.8719,22.8722,78.97000122070312],[1742344980000,22.8735,22.8766,22.8735,22.875,74.91999816894531],[1742345040000,22.875,22.8814,22.875,22.8752,60],[1742345100000,22.8779,22.885,22.8779,22.8848,48],[1742345160000,22.8848,22.8848,22.8823,22.8837,25.200000762939453],[1742345220000,22.8837,22.8844,22.883,22.8844,28.799999237060547],[1742345280000,22.8844,22.8858,22.8813,22.8834,80.0999984741211],[1742345340000,22.8822,22.8951,22.8765,22.8856,532.47998046875],[1742345400000,22.8808,22.8813,22.8773,22.8796,112.5],[1742345460000,22.8869,22.8869,22.8731,22.8789,685.1300048828125],[1742345520000,22.8786,22.8807,22.8659,22.8663,246.4199981689453],[1742345580000,22.8655,22.8717,22.8645,22.8683,393.80999755859375],[1742345640000,22.8681,22.8702,22.8626,22.8643,127.19999694824219],[1742345700000,22.8643,22.8667,22.8609,22.8615,96.1500015258789],[1742345760000,22.8639,22.8651,22.8612,22.8647,70.5],[1742345820000,22.8651,22.8677,22.8647,22.8676,28.950000762939453],[1742345880000,22.8722,22.8759,22.8699,22.8759,144.89999389648438],[1742345940000,22.8759,22.8783,22.869,22.8779,119.8499984741211],[1742346000000,22.8783,22.8791,22.8783,22.8783,43.20000076293945],[1742346060000,22.8783,22.8798,22.8783,22.8787,68.4000015258789],[1742346120000,22.8787,22.8806,22.8787,22.8806,69.75],[1742346180000,22.8795,22.8802,22.8776,22.8783,46.04999923706055],[1742346240000,22.8783,22.8784,22.8763,22.8775,37.5],[1742346300000,22.8775,22.8786,22.8769,22.8775,63.75],[1742346360000,22.8775,22.8778,22.8767,22.8776,40.04999923706055],[1742346420000,22.8776,22.878,22.8758,22.8771,98.8499984741211],[1742346480000,22.8776,22.878,22.8756,22.8767,110.25],[1742346540000,22.877,22.8786,22.8726,22.8759,114],[1742346600000,22.8755,22.8767,22.8755,22.8763,69.30000305175781],[1742346660000,22.8771,22.8787,22.8763,22.8779,178.1999969482422],[1742346720000,22.8797,22.8799,22.8751,22.8775,177],[1742346780000,22.8775,22.8785,22.874,22.8752,229.8000030517578],[1742346840000,22.8752,22.8769,22.8737,22.8764,171.89999389648438],[1742346900000,22.8777,22.8777,22.8721,22.8728,75.9000015258789],[1742346960000,22.8713,22.8713,22.8667,22.8685,38.099998474121094],[1742347020000,22.8698,22.8738,22.8679,22.8732,26.399999618530273],[1742347080000,22.8723,22.8736,22.8707,22.8724,45.29999923706055],[1742347140000,22.8724,22.8769,22.8715,22.8756,61.95000076293945],[1742347200000,22.8756,22.8768,22.8739,22.8765,31.200000762939453],[1742347260000,22.8765,22.8775,22.8735,22.8743,38.400001525878906],[1742347320000,22.8757,22.8759,22.8735,22.8759,14.399999618530273],[1742347380000,22.8759,22.878,22.8737,22.878,56.099998474121094],[1742347440000,22.8754,22.8781,22.8731,22.8757,45],[1742347500000,22.8757,22.8757,22.8739,22.8742,45.599998474121094],[1742347560000,22.8742,22.8761,22.8739,22.8761,51.599998474121094],[1742347620000,22.8754,22.8761,22.87,22.8754,130.5],[1742347680000,22.8754,22.8756,22.8703,22.8737,93.5999984741211],[1742347740000,22.8703,22.8764,22.8701,22.8738,143.10000610351562],[1742347800000,22.874,22.8754,22.8702,22.8739,219.75],[1742347860000,22.8739,22.878,22.8706,22.8762,197.85000610351562],[1742347920000,22.8777,22.8777,22.8711,22.8742,204],[1742347980000,22.8749,22.8755,22.8723,22.8729,194.39999389648438],[1742348040000,22.8723,22.8751,22.8723,22.8742,87.5999984741211],[1742348100000,22.8739,22.8767,22.8723,22.8752,51.599998474121094],[1742348160000,22.8745,22.8778,22.8745,22.8778,68.4000015258789],[1742348220000,22.8778,22.8778,22.8753,22.876,156.89999389648438],[1742348280000,22.8754,22.8769,22.8727,22.8742,162.60000610351562],[1742348340000,22.8742,22.8785,22.8736,22.8773,195],[1742348400000,22.8767,22.8779,22.8746,22.8757,143.6999969482422],[1742348460000,22.8757,22.8772,22.8727,22.8749,143.6999969482422],[1742348520000,22.8762,22.8772,22.8741,22.8765,94.80000305175781],[1742348580000,22.8765,22.8795,22.8735,22.8754,140.39999389648438],[1742348640000,22.8754,22.8758,22.8719,22.8727,63.56999969482422],[1742348700000,22.8727,22.8746,22.8685,22.8685,229.35000610351562],[1742348760000,22.869,22.8723,22.8686,22.8706,118.80000305175781],[1742348820000,22.8713,22.874,22.8703,22.8731,131.39999389648438],[1742348880000,22.8745,22.8756,22.8729,22.8748,37.20000076293945],[1742348940000,22.8733,22.8751,22.8714,22.874,46.5],[1742349000000,22.874,22.8773,22.873,22.8759,99.5999984741211],[1742349060000,22.8759,22.8767,22.8747,22.8765,33.599998474121094],[1742349120000,22.8765,22.8765,22.8733,22.8733,22.200000762939453],[1742349180000,22.8746,22.8746,22.8724,22.8731,27.600000381469727],[1742349240000,22.8738,22.8757,22.8731,22.8735,30.600000381469727],[1742349300000,22.8727,22.8741,22.8707,22.8718,25.020000457763672],[1742349360000,22.8711,22.8716,22.8703,22.8716,34.79999923706055],[1742349420000,22.8716,22.8744,22.8705,22.871,57.41999816894531],[1742349480000,22.8704,22.8721,22.8685,22.8703,70.19999694824219],[1742349540000,22.8711,22.8717,22.8675,22.8675,39.900001525878906],[1742349600000,22.8674,22.8713,22.8665,22.8667,64.6500015258789],[1742349660000,22.8669,22.8681,22.8656,22.8673,102.5999984741211],[1742349720000,22.8667,22.8707,22.8667,22.8704,66.41999816894531],[1742349780000,22.8716,22.8731,22.8703,22.871,21.899999618530273],[1742349840000,22.871,22.8723,22.871,22.8716,24],[1742349900000,22.8728,22.8731,22.8714,22.8715,24],[1742349960000,22.8715,22.873,22.8709,22.8718,12.600000381469727],[1742350020000,22.8718,22.8725,22.8672,22.8672,22.260000228881836],[1742350080000,22.8659,22.8671,22.8655,22.8671,33.599998474121094],[1742350140000,22.8671,22.8677,22.8659,22.8664,25.200000762939453],[1742350200000,22.8655,22.8664,22.8655,22.8655,9],[1742350260000,22.8659,22.8659,22.8655,22.8655,14.399999618530273],[1742350320000,22.8655,22.8656,22.862,22.8622,40.5],[1742350380000,22.8625,22.8625,22.8621,22.8621,29.700000762939453],[1742350440000,22.8649,22.8658,22.8643,22.8649,28.799999237060547],[1742350500000,22.8643,22.865,22.8619,22.862,61.20000076293945],[1742350560000,22.8619,22.8628,22.8618,22.8627,95.69999694824219],[1742350620000,22.8619,22.8628,22.8618,22.8621,128.6999969482422],[1742350680000,22.862,22.8628,22.8616,22.8618,118.80000305175781],[1742350740000,22.8617,22.8626,22.8614,22.8622,95.69999694824219],[1742350800000,22.8621,22.8626,22.8615,22.8617,82.5],[1742350860000,22.8616,22.8617,22.8577,22.8581,102.30000305175781],[1742350920000,22.858,22.8612,22.8578,22.8581,84.5999984741211],[1742350980000,22.8599,22.861,22.8581,22.8599,44.099998474121094],[1742351040000,22.8599,22.861,22.8599,22.8604,24],[1742351100000,22.8604,22.8681,22.8582,22.8648,100.80000305175781],[1742351160000,22.8648,22.8663,22.8626,22.8663,28.260000228881836],[1742351220000,22.8665,22.8665,22.8663,22.8663,12],[1742351280000,22.8663,22.8663,22.8629,22.8636,30],[1742351340000,22.8636,22.8656,22.8635,22.8635,51.29999923706055],[1742351400000,22.8635,22.8635,22.8615,22.8619,54],[1742351460000,22.8619,22.8621,22.8615,22.8615,10.800000190734863],[1742351520000,22.8603,22.8603,22.8599,22.8599,36],[1742351580000,22.8599,22.8599,22.8575,22.8579,73.80000305175781],[1742351640000,22.8579,22.858,22.8531,22.8556,66],[1742351700000,22.8559,22.8564,22.8544,22.856,47.099998474121094],[1742351760000,22.8555,22.8555,22.8513,22.8527,95.0999984741211],[1742351820000,22.8528,22.8538,22.8522,22.8527,82.5],[1742351880000,22.8527,22.8533,22.8523,22.8527,46.20000076293945],[1742351940000,22.8534,22.8535,22.8522,22.8532,59.400001525878906],[1742352000000,22.8534,22.8535,22.8526,22.8532,99],[1742352060000,22.8526,22.8573,22.8525,22.8567,117.30000305175781],[1742352120000,22.8567,22.8589,22.8567,22.8583,22.799999237060547],[1742352180000,22.8583,22.8601,22.8579,22.8595,13.199999809265137],[1742352240000,22.8595,22.8595,22.8579,22.8579,14.399999618530273],[1742352300000,22.8579,22.8617,22.8575,22.8575,23.399999618530273],[1742352360000,22.8572,22.8598,22.8572,22.8592,22.799999237060547],[1742352420000,22.8592,22.8608,22.8592,22.8595,7.199999809265137],[1742352480000,22.8589,22.8619,22.8583,22.8596,29.100000381469727],[1742352540000,22.859,22.8604,22.859,22.8604,10.199999809265137],[1742352600000,22.8607,22.8624,22.8604,22.8618,27],[1742352660000,22.8618,22.8621,22.8607,22.8621,21.600000381469727],[1742352720000,22.8614,22.8615,22.8608,22.8608,4.800000190734863],[1742352780000,22.8601,22.8601,22.8582,22.859,4.800000190734863],[1742352840000,22.859,22.8616,22.859,22.8616,22.799999237060547],[1742352900000,22.8616,22.8641,22.8613,22.8613,17.399999618530273],[1742352960000,22.8606,22.8606,22.859,22.859,12],[1742353020000,22.8582,22.8603,22.8579,22.8603,16.200000762939453],[1742353080000,22.8602,22.8628,22.8596,22.8608,35.400001525878906],[1742353140000,22.8608,22.8625,22.8608,22.8623,13.199999809265137],[1742353200000,22.8609,22.8626,22.8609,22.8612,21],[1742353260000,22.8608,22.8634,22.8592,22.8615,24.65999984741211],[1742353320000,22.8609,22.8609,22.8583,22.8583,23.399999618530273],[1742353380000,22.8583,22.8591,22.8583,22.8586,13.800000190734863],[1742353440000,22.8579,22.8579,22.8572,22.8572,20.520000457763672],[1742353500000,22.8572,22.8579,22.8563,22.8563,33],[1742353560000,22.8563,22.8563,22.8563,22.8563,24.600000381469727],[1742353620000,22.8563,22.8563,22.8547,22.8555,20.700000762939453],[1742353680000,22.8555,22.8555,22.8547,22.8547,27.600000381469727],[1742353740000,22.8547,22.8576,22.8547,22.8564,37.20000076293945],[1742353800000,22.8564,22.857,22.8558,22.8564,12],[1742353860000,22.8564,22.8576,22.8563,22.8563,8.399999618530273],[1742353920000,22.8563,22.8582,22.8563,22.8564,14.699999809265137],[1742353980000,22.8564,22.8577,22.8564,22.8571,15.600000381469727],[1742354040000,22.8571,22.8607,22.8571,22.8607,42.47999954223633],[1742354100000,22.8607,22.8616,22.8599,22.8616,36.18000030517578],[1742354160000,22.8614,22.8656,22.8614,22.865,30.270000457763672],[1742354220000,22.865,22.8677,22.8643,22.867,34.08000183105469],[1742354280000,22.8665,22.8671,22.8659,22.8671,24.959999084472656],[1742354340000,22.8671,22.8672,22.8651,22.8663,26.15999984741211],[1742354400000,22.8664,22.8697,22.8663,22.8697,38.7599983215332],[1742354460000,22.8697,22.8739,22.8697,22.8739,66.36000061035156],[1742354520000,22.8735,22.8737,22.8728,22.8734,19.920000076293945],[1742354580000,22.8733,22.8733,22.8721,22.8726,20.399999618530273],[1742354640000,22.8726,22.8752,22.8726,22.8746,16.799999237060547],[1742354700000,22.8746,22.877,22.8746,22.8761,29.520000457763672],[1742354760000,22.8761,22.879,22.8761,22.8777,39.119998931884766],[1742354820000,22.8777,22.8786,22.8767,22.878,28.31999969482422],[1742354880000,22.878,22.8804,22.8773,22.8804,28.920000076293945],[1742354940000,22.8804,22.8817,22.879,22.8795,48.959999084472656],[1742355000000,22.8792,22.8804,22.8792,22.8797,46.79999923706055],[1742355060000,22.8791,22.8805,22.8757,22.8771,56.220001220703125],[1742355120000,22.8775,22.8783,22.8759,22.8763,25.5],[1742355180000,22.8751,22.8774,22.8748,22.875,68.69999694824219],[1742355240000,22.8767,22.8767,22.8735,22.8751,62.400001525878906],[1742355300000,22.8747,22.8747,22.8724,22.8727,55.5],[1742355360000,22.8727,22.8735,22.8715,22.8719,28.799999237060547],[1742355420000,22.8719,22.873,22.8711,22.873,56.099998474121094],[1742355480000,22.8735,22.8742,22.8728,22.8728,39.779998779296875],[1742355540000,22.8728,22.8759,22.8719,22.8719,35.400001525878906],[1742355600000,22.871,22.8711,22.8695,22.8703,57.599998474121094],[1742355660000,22.8703,22.8707,22.8695,22.8695,32.400001525878906],[1742355720000,22.8695,22.8759,22.8695,22.874,31.079999923706055],[1742355780000,22.874,22.874,22.8718,22.8735,17.700000762939453],[1742355840000,22.8739,22.8745,22.8736,22.8739,15.600000381469727],[1742355900000,22.8736,22.8742,22.8717,22.8739,32.099998474121094],[1742355960000,22.8739,22.8739,22.8711,22.8715,43.349998474121094],[1742356020000,22.8715,22.8723,22.8711,22.8711,40.04999923706055],[1742356080000,22.8715,22.872,22.8711,22.8719,23.399999618530273],[1742356140000,22.8715,22.8727,22.8715,22.8723,29.399999618530273],[1742356200000,22.8723,22.8749,22.8723,22.8723,16.799999237060547],[1742356260000,22.8723,22.8727,22.8708,22.8723,35.400001525878906],[1742356320000,22.8723,22.8738,22.871,22.8738,18.899999618530273],[1742356380000,22.8739,22.8739,22.8739,22.8739,4.800000190734863],[1742356440000,22.8739,22.8739,22.8719,22.8723,37.79999923706055],[1742356500000,22.8723,22.8735,22.8703,22.8711,23.700000762939453],[1742356560000,22.871,22.8715,22.8693,22.8703,70.52999877929688],[1742356620000,22.8703,22.8703,22.8666,22.867,63.029998779296875],[1742356680000,22.8687,22.8694,22.8669,22.8687,55.04999923706055],[1742356740000,22.8687,22.8713,22.8687,22.8713,39.209999084472656],[1742356800000,22.8713,22.8758,22.8707,22.874,66.9000015258789],[1742356860000,22.874,22.8792,22.874,22.8792,15.600000381469727],[1742356920000,22.8792,22.8804,22.8792,22.8804,9.600000381469727],[1742356980000,22.8804,22.8804,22.878,22.8796,21.600000381469727],[1742357040000,22.8809,22.8832,22.8808,22.8824,19.200000762939453],[1742357100000,22.8824,22.8824,22.8771,22.8771,15.600000381469727],[1742357160000,22.876,22.8761,22.876,22.8761,5.400000095367432],[1742357220000,22.876,22.877,22.8756,22.877,51.29999923706055],[1742357280000,22.877,22.8799,22.877,22.8799,14.399999618530273],[1742357340000,22.8793,22.8808,22.8793,22.8802,7.199999809265137],[1742357400000,22.8817,22.8817,22.8807,22.8807,12],[1742357460000,22.8807,22.8812,22.8799,22.8803,19.200000762939453],[1742357520000,22.8815,22.8847,22.8815,22.884,25.200000762939453],[1742357580000,22.884,22.884,22.8819,22.8819,50.400001525878906],[1742357640000,22.8819,22.8826,22.8812,22.882,25.200000762939453],[1742357700000,22.8834,22.8838,22.8818,22.8818,7.199999809265137],[1742357760000,22.8803,22.8803,22.8803,22.8803,1.2000000476837158],[1742357820000,22.8803,22.8803,22.8803,22.8803,4.800000190734863],[1742357880000,22.8784,22.8803,22.8783,22.8803,9.300000190734863],[1742357940000,22.8796,22.8796,22.8788,22.8788,19.200000762939453],[1742358000000,22.8788,22.8802,22.8782,22.8787,15.239999771118164],[1742358060000,22.8781,22.8781,22.8772,22.8772,8.15999984741211],[1742358120000,22.8772,22.8777,22.8762,22.8777,33],[1742358180000,22.8777,22.8815,22.8777,22.8807,24.84000015258789],[1742358240000,22.8807,22.8831,22.8807,22.8817,33],[1742358300000,22.8817,22.8817,22.8815,22.8815,8.279999732971191],[1742358360000,22.8815,22.8828,22.8815,22.8821,15],[1742358420000,22.8826,22.8849,22.8826,22.8833,23.639999389648438],[1742358480000,22.8831,22.886,22.8831,22.8854,17.15999984741211],[1742358540000,22.8854,22.8854,22.8829,22.884,27.65999984741211],[1742358600000,22.884,22.8847,22.8815,22.8842,36.36000061035156],[1742358660000,22.8841,22.8844,22.8837,22.8844,12.84000015258789],[1742358720000,22.884,22.8866,22.8831,22.8859,26.280000686645508],[1742358780000,22.8859,22.8867,22.8853,22.8857,24.84000015258789],[1742358840000,22.8854,22.8856,22.8852,22.8854,7.920000076293945],[1742358900000,22.8853,22.8853,22.8826,22.8829,29.399999618530273],[1742358960000,22.8826,22.8829,22.8805,22.8805,38.0099983215332],[1742359020000,22.8807,22.8854,22.8807,22.8854,22.739999771118164],[1742359080000,22.8852,22.8858,22.8851,22.8858,9.119999885559082],[1742359140000,22.8858,22.8871,22.8858,22.8864,12.84000015258789],[1742359200000,22.8864,22.8877,22.8858,22.8871,18.479999542236328],[1742359260000,22.8885,22.8886,22.8878,22.8881,16.200000762939453],[1742359320000,22.8881,22.8901,22.8877,22.8901,15],[1742359380000,22.8901,22.8901,22.8901,22.8901,2.4000000953674316],[1742359440000,22.8901,22.8901,22.8898,22.8898,3.359999895095825],[1742359500000,22.8899,22.8899,22.8877,22.8886,18.959999084472656],[1742359560000,22.8889,22.8904,22.8889,22.8896,14.640000343322754],[1742359620000,22.8895,22.8897,22.889,22.889,6.599999904632568],[1742359680000,22.889,22.889,22.8879,22.8882,12.720000267028809],[1742359740000,22.8882,22.8922,22.8882,22.8922,21.719999313354492],[1742359800000,22.8922,22.8922,22.8891,22.8896,19.6200008392334],[1742359860000,22.8899,22.8908,22.8899,22.8899,17.639999389648438],[1742359920000,22.891,22.8912,22.8905,22.891,9.84000015258789],[1742359980000,22.8912,22.8931,22.8912,22.8931,22.440000534057617],[1742360040000,22.8929,22.8934,22.8922,22.8931,17.639999389648438],[1742360100000,22.8928,22.8939,22.8923,22.8923,10.800000190734863],[1742360160000,22.8923,22.8924,22.8908,22.8924,34.2599983215332],[1742360220000,22.8922,22.8949,22.8922,22.8929,34.91999816894531],[1742360280000,22.8927,22.893,22.8907,22.8907,28.440000534057617],[1742360340000,22.8903,22.8909,22.8891,22.8909,16.440000534057617],[1742360400000,22.8908,22.8908,22.8871,22.8877,84.62999725341797],[1742360460000,22.8876,22.8884,22.8823,22.8824,106.91999816894531],[1742360520000,22.8824,22.8847,22.8817,22.8838,65.37000274658203],[1742360580000,22.8838,22.8838,22.8808,22.8828,84],[1742360640000,22.8826,22.8827,22.8808,22.8811,47.939998626708984],[1742360700000,22.881,22.8813,22.8806,22.8809,115.80000305175781],[1742360760000,22.881,22.8811,22.8795,22.8796,87],[1742360820000,22.8795,22.8803,22.8792,22.8793,104.0999984741211],[1742360880000,22.8792,22.8858,22.8792,22.8843,37.97999954223633],[1742360940000,22.8843,22.8843,22.8826,22.8831,52.650001525878906],[1742361000000,22.883,22.883,22.8816,22.8819,129.47999572753906],[1742361060000,22.8819,22.8824,22.8777,22.8782,145.5],[1742361120000,22.8781,22.8795,22.8781,22.8787,36.9900016784668],[1742361180000,22.8787,22.8815,22.8787,22.8812,33.209999084472656],[1742361240000,22.8809,22.8813,22.8791,22.8792,96.44999694824219],[1742361300000,22.8791,22.8793,22.8753,22.8759,141.36000061035156],[1742361360000,22.8764,22.8787,22.8764,22.878,38.34000015258789],[1742361420000,22.8782,22.8782,22.8779,22.8781,11.399999618530273],[1742361480000,22.878,22.8789,22.8771,22.8788,12.180000305175781],[1742361540000,22.8789,22.8841,22.8789,22.8824,52.79999923706055],[1742361600000,22.8822,22.8838,22.8813,22.8829,34.31999969482422],[1742361660000,22.8829,22.8836,22.8826,22.8829,17.520000457763672],[1742361720000,22.8826,22.8853,22.8808,22.8808,41.400001525878906],[1742361780000,22.881,22.8852,22.881,22.8844,26.280000686645508],[1742361840000,22.8841,22.8841,22.8798,22.8798,75.9000015258789],[1742361900000,22.8799,22.8803,22.8781,22.8785,77.19000244140625],[1742361960000,22.8785,22.8789,22.8782,22.8787,180],[1742362020000,22.8786,22.8801,22.8786,22.8796,39.599998474121094],[1742362080000,22.8792,22.8792,22.8772,22.8784,58.11000061035156],[1742362140000,22.8784,22.8806,22.8783,22.8784,73.80000305175781],[1742362200000,22.8784,22.8788,22.8779,22.8783,35.099998474121094],[1742362260000,22.8783,22.8784,22.8771,22.8781,23.700000762939453],[1742362320000,22.8782,22.882,22.8781,22.8807,31.200000762939453],[1742362380000,22.8819,22.8852,22.8819,22.8849,42.2400016784668],[1742362440000,22.8847,22.886,22.8842,22.8845,23.040000915527344],[1742362500000,22.8842,22.8856,22.8835,22.8844,32.220001220703125],[1742362560000,22.884,22.8859,22.8836,22.8836,33.720001220703125],[1742362620000,22.8837,22.8874,22.8837,22.887,38.52000045776367],[1742362680000,22.8872,22.8876,22.8861,22.8861,45],[1742362740000,22.8858,22.8863,22.884,22.8846,55.91999816894531],[1742362800000,22.8846,22.8865,22.8845,22.8859,42.36000061035156],[1742362860000,22.8861,22.8869,22.886,22.8866,18.719999313354492],[1742362920000,22.8863,22.8872,22.8861,22.8871,12.119999885559082],[1742362980000,22.8868,22.8868,22.8859,22.8866,13.079999923706055],[1742363040000,22.8865,22.887,22.8861,22.887,24],[1742363100000,22.8871,22.8871,22.8848,22.8854,20.760000228881836],[1742363160000,22.8851,22.8851,22.8827,22.8828,11.699999809265137],[1742363220000,22.8826,22.8861,22.8826,22.8835,26.399999618530273],[1742363280000,22.8841,22.8845,22.8826,22.8829,28.68000030517578],[1742363340000,22.8829,22.8829,22.8808,22.8812,28.950000762939453],[1742363400000,22.8812,22.8812,22.8784,22.8784,14.640000343322754],[1742363460000,22.8786,22.8839,22.8784,22.8831,32.7599983215332],[1742363520000,22.8854,22.8864,22.8851,22.8854,53.7599983215332],[1742363580000,22.8853,22.8896,22.8851,22.889,35.52000045776367],[1742363640000,22.8887,22.89,22.8887,22.8891,21.84000015258789],[1742363700000,22.8889,22.8889,22.8879,22.8882,18.479999542236328],[1742363760000,22.8882,22.8886,22.8882,22.8884,11.880000114440918],[1742363820000,22.8883,22.8925,22.8877,22.888,54.84000015258789],[1742363880000,22.888,22.8905,22.888,22.8898,38.15999984741211],[1742363940000,22.8898,22.8901,22.8889,22.8893,21],[1742364000000,22.8893,22.8927,22.8879,22.8886,65.22000122070312],[1742364060000,22.8883,22.8883,22.8856,22.888,44.52000045776367],[1742364120000,22.8882,22.8906,22.8879,22.8882,34.91999816894531],[1742364180000,22.8882,22.8911,22.8882,22.8906,20.280000686645508],[1742364240000,22.8906,22.8929,22.8892,22.8912,52.02000045776367],[1742364300000,22.8914,22.8953,22.8914,22.8942,70.31999969482422],[1742364360000,22.8942,22.8965,22.8934,22.896,239.94000244140625],[1742364420000,22.8964,22.8965,22.8932,22.8932,203.8800048828125],[1742364480000,22.8933,22.8958,22.8929,22.8953,57.38999938964844],[1742364540000,22.8953,22.8998,22.895,22.8986,89.4000015258789],[1742364600000,22.8986,22.8988,22.8955,22.8955,90.62999725341797],[1742364660000,22.8954,22.8984,22.8954,22.8978,81],[1742364720000,22.8985,22.9006,22.8977,22.8995,68.4000015258789],[1742364780000,22.9002,22.9002,22.8972,22.8984,105.80999755859375],[1742364840000,22.8984,22.8998,22.8954,22.8984,152.4600067138672],[1742364900000,22.8984,22.9014,22.8984,22.8995,147.60000610351562],[1742364960000,22.9001,22.9044,22.8984,22.9038,91.86000061035156],[1742365020000,22.9044,22.9044,22.8945,22.8949,101.0999984741211],[1742365080000,22.8961,22.8996,22.8954,22.8989,60.779998779296875],[1742365140000,22.8984,22.9004,22.897,22.8991,62.880001068115234],[1742365200000,22.8991,22.9021,22.8991,22.9021,50.279998779296875],[1742365260000,22.9016,22.9069,22.9016,22.9049,147.60000610351562],[1742365320000,22.9049,22.907,22.9036,22.9045,134.27999877929688],[1742365380000,22.9045,22.9087,22.9041,22.9077,330.3599853515625],[1742365440000,22.9077,22.9088,22.9064,22.9064,219.60000610351562],[1742365500000,22.9064,22.9084,22.9006,22.9059,84],[1742365560000,22.9048,22.9068,22.9032,22.9045,70.80000305175781],[1742365620000,22.9036,22.9036,22.9005,22.9034,66],[1742365680000,22.9034,22.9051,22.9028,22.9045,28.799999237060547],[1742365740000,22.9038,22.9038,22.9027,22.9031,14.399999618530273],[1742365800000,22.9031,22.9066,22.9025,22.9054,63],[1742365860000,22.9054,22.9076,22.903,22.9061,84],[1742365920000,22.9061,22.9071,22.9015,22.9046,42],[1742365980000,22.9046,22.9047,22.9001,22.9012,156.92999267578125],[1742366040000,22.9012,22.9021,22.8936,22.8955,255.72000122070312],[1742366100000,22.8955,22.8955,22.8871,22.8913,154.1999969482422],[1742366160000,22.8913,22.8929,22.8878,22.8929,71.0999984741211],[1742366220000,22.8929,22.8955,22.8913,22.8955,48],[1742366280000,22.8955,22.9028,22.8955,22.8989,147],[1742366340000,22.8989,22.9025,22.8989,22.9003,82.5],[1742366400000,22.9003,22.9069,22.9003,22.9026,193.86000061035156],[1742366460000,22.9026,22.9059,22.9019,22.9039,94.68000030517578],[1742366520000,22.9011,22.9056,22.9011,22.9029,131.16000366210938],[1742366580000,22.9029,22.9056,22.9019,22.9027,169.97999572753906],[1742366640000,22.9021,22.9021,22.8988,22.9016,75],[1742366700000,22.9011,22.9011,22.8936,22.8946,183.3000030517578],[1742366760000,22.8937,22.8966,22.8926,22.8936,134.10000610351562],[1742366820000,22.8919,22.8953,22.8919,22.894,99.9000015258789],[1742366880000,22.895,22.8953,22.8883,22.8925,115.5],[1742366940000,22.8939,22.8943,22.8883,22.8906,112.19999694824219],[1742367000000,22.8889,22.8929,22.8878,22.8908,42.900001525878906],[1742367060000,22.8891,22.8917,22.8871,22.8899,44.099998474121094],[1742367120000,22.8899,22.8948,22.8877,22.8921,119.69999694824219],[1742367180000,22.8921,22.8924,22.8891,22.8911,28.799999237060547],[1742367240000,22.8923,22.8923,22.8895,22.8904,16.200000762939453],[1742367300000,22.8904,22.893,22.8898,22.8925,50.400001525878906],[1742367360000,22.8925,22.8976,22.8925,22.8947,105.5999984741211],[1742367420000,22.8947,22.9053,22.8947,22.9033,276.6000061035156],[1742367480000,22.9025,22.9085,22.9025,22.9065,223.5],[1742367540000,22.9083,22.9103,22.9069,22.9095,235.1999969482422],[1742367600000,22.9075,22.9106,22.9029,22.9034,242.10000610351562],[1742367660000,22.9034,22.9057,22.8998,22.9057,321.6000061035156],[1742367720000,22.9058,22.9126,22.9056,22.9117,243.89999389648438],[1742367780000,22.9118,22.9118,22.9086,22.9102,197.10000610351562],[1742367840000,22.9104,22.9133,22.9103,22.9111,148.5],[1742367900000,22.9111,22.9112,22.9079,22.9096,203.6999969482422],[1742367960000,22.9094,22.9127,22.9076,22.9127,196.8000030517578],[1742368020000,22.9128,22.9176,22.9128,22.9158,115.19999694824219],[1742368080000,22.9157,22.9204,22.9141,22.9204,143.39999389648438],[1742368140000,22.9203,22.929,22.9201,22.9287,258],[1742368200000,22.9286,22.9316,22.9244,22.9263,257.70001220703125],[1742368260000,22.9261,22.9307,22.926,22.9281,218.10000610351562],[1742368320000,22.9282,22.9284,22.9248,22.925,168.60000610351562],[1742368380000,22.9255,22.9353,22.9255,22.9353,169.8000030517578],[1742368440000,22.9347,22.9376,22.9338,22.9366,261.8999938964844],[1742368500000,22.9367,22.9415,22.9337,22.9397,270.8999938964844],[1742368560000,22.9396,22.9419,22.9367,22.9367,261],[1742368620000,22.9369,22.9406,22.9367,22.9399,88.80000305175781],[1742368680000,22.9407,22.947,22.9407,22.9416,238.35000610351562],[1742368740000,22.9413,22.9443,22.9405,22.9437,170.94000244140625],[1742368800000,22.9436,22.9453,22.9386,22.9404,235.58999633789062],[1742368860000,22.9427,22.9447,22.9405,22.9407,233.1199951171875],[1742368920000,22.9408,22.9427,22.9378,22.9384,250.5800018310547],[1742368980000,22.9383,22.9456,22.9381,22.9389,290.9700012207031],[1742369040000,22.9387,22.9461,22.9378,22.9458,206.39999389648438],[1742369100000,22.9459,22.9463,22.94,22.9401,213.1199951171875],[1742369160000,22.9402,22.9415,22.9366,22.9374,180.3000030517578],[1742369220000,22.9373,22.9387,22.9351,22.9381,163.8000030517578],[1742369280000,22.938,22.9452,22.9365,22.9381,184.1999969482422],[1742369340000,22.9384,22.9393,22.9373,22.9374,168.47999572753906],[1742369400000,22.9373,22.9497,22.9373,22.948,281.4599914550781],[1742369460000,22.9476,22.9525,22.9462,22.952,230.07000732421875],[1742369520000,22.9518,22.9596,22.9456,22.9584,247.67999267578125],[1742369580000,22.9583,22.9647,22.9583,22.9644,281.2799987792969],[1742369640000,22.9646,22.9693,22.9626,22.9692,232.35000610351562],[1742369700000,22.9693,22.9786,22.9689,22.978,366.7699890136719],[1742369760000,22.9779,23.0033,22.9769,23.0033,437.19000244140625],[1742369820000,23.0033,23.0214,23.0033,23.0179,626.4600219726562],[1742369880000,23.0181,23.0236,23.0137,23.0148,529.6799926757812],[1742369940000,23.015,23.015,23.0033,23.0109,436.55999755859375],[1742370000000,23.0118,23.0168,23.0083,23.011,410.42999267578125],[1742370060000,23.0113,23.0197,23.0045,23.0063,453.6600036621094],[1742370120000,23.0063,23.0202,23.0018,23.0186,366.17999267578125],[1742370180000,23.0178,23.036,23.0166,23.0182,737.6599731445312],[1742370240000,23.0176,23.0268,23.0116,23.0126,403.6300048828125],[1742370300000,23.012,23.017,23.0087,23.0145,258.4200134277344],[1742370360000,23.0148,23.0181,23.011,23.0133,196.13999938964844],[1742370420000,23.0133,23.025,23.0133,23.0145,252.1199951171875],[1742370480000,23.0145,23.0255,23.0094,23.0098,410.70001220703125],[1742370540000,23.009,23.0125,22.9994,23.0007,361.32000732421875],[1742370600000,22.9997,23.0028,22.9927,22.9962,381.8699951171875],[1742370660000,22.9962,22.9962,22.9857,22.9874,408.8999938964844],[1742370720000,22.9863,22.9936,22.9743,22.977,295.7900085449219],[1742370780000,22.977,22.993,22.9748,22.993,342.57000732421875],[1742370840000,22.993,22.9955,22.9832,22.9853,236.16000366210938],[1742370900000,22.9834,22.9834,22.9735,22.9762,307.92999267578125],[1742370960000,22.9762,22.9806,22.9759,22.9784,230.33999633789062],[1742371020000,22.9784,22.9821,22.9731,22.9757,155.27999877929688],[1742371080000,22.9754,22.9852,22.9741,22.9823,277.6199951171875],[1742371140000,22.9821,22.9886,22.9812,22.9824,291.7799987792969],[1742371200000,22.9824,22.9824,22.9597,22.9612,527.469970703125],[1742371260000,22.9612,22.971,22.961,22.9611,478.67999267578125],[1742371320000,22.961,22.9619,22.9554,22.9556,345],[1742371380000,22.9556,22.9567,22.9486,22.9497,238.5],[1742371440000,22.9501,22.9555,22.9471,22.9509,426.8999938964844],[1742371500000,22.951,22.9567,22.9497,22.9498,455.1000061035156],[1742371560000,22.9499,22.9562,22.9494,22.9536,426.8999938964844],[1742371620000,22.9537,22.9558,22.9497,22.9516,372.29998779296875],[1742371680000,22.9512,22.9545,22.9505,22.9538,344.3999938964844],[1742371740000,22.9537,22.9594,22.9537,22.9586,406.70001220703125],[1742371800000,22.9594,22.963,22.9546,22.963,261.4100036621094],[1742371860000,22.963,22.963,22.9574,22.9615,285.3999938964844],[1742371920000,22.9618,22.9655,22.9614,22.9627,280.6199951171875],[1742371980000,22.9627,22.9672,22.9623,22.9649,227.3800048828125],[1742372040000,22.9648,22.9648,22.9606,22.9634,160.16000366210938],[1742372100000,22.9634,22.9664,22.9602,22.9657,161.55999755859375],[1742372160000,22.9658,22.9689,22.9621,22.9687,217.1999969482422],[1742372220000,22.9688,22.9688,22.9615,22.9615,192.89999389648438],[1742372280000,22.9616,22.9637,22.9603,22.9621,183.89999389648438],[1742372340000,22.9622,22.9631,22.9596,22.9622,171],[1742372400000,22.9624,22.9657,22.9611,22.962,252.89999389648438],[1742372460000,22.9619,22.9637,22.9594,22.9601,160.5],[1742372520000,22.9601,22.9637,22.9556,22.9563,220.5],[1742372580000,22.9562,22.9565,22.9542,22.9546,202.1999969482422],[1742372640000,22.9546,22.9546,22.943,22.9432,295.3299865722656],[1742372700000,22.9436,22.9464,22.9436,22.9461,230.69000244140625],[1742372760000,22.9462,22.9479,22.9437,22.9454,180.77999877929688],[1742372820000,22.9454,22.9469,22.9439,22.946,78.30000305175781],[1742372880000,22.946,22.947,22.9437,22.9452,117.87999725341797],[1742372940000,22.9452,22.9481,22.9422,22.9442,323.95001220703125],[1742373000000,22.9468,22.9468,22.9406,22.9406,127.5999984741211],[1742373060000,22.9406,22.9443,22.9382,22.9443,96.30000305175781],[1742373120000,22.944,22.9501,22.9426,22.9431,216.24000549316406],[1742373180000,22.943,22.9505,22.9421,22.9461,370.79998779296875],[1742373240000,22.9461,22.9488,22.9422,22.9423,379.6499938964844],[1742373300000,22.9425,22.9449,22.9417,22.943,258.75],[1742373360000,22.9431,22.9433,22.9394,22.9403,186.19000244140625],[1742373420000,22.9406,22.942,22.9386,22.9407,215.99000549316406],[1742373480000,22.9408,22.9462,22.9403,22.9462,248.3000030517578],[1742373540000,22.9463,22.9483,22.9434,22.946,294.6000061035156],[1742373600000,22.9459,22.9498,22.9459,22.9478,248.85000610351562],[1742373660000,22.9479,22.9514,22.9452,22.9506,329.7099914550781],[1742373720000,22.9505,22.9514,22.9466,22.9506,214.8000030517578],[1742373780000,22.9505,22.9589,22.9493,22.9535,328.04998779296875],[1742373840000,22.9534,22.9594,22.9507,22.9579,336.6000061035156],[1742373900000,22.9584,22.9612,22.9563,22.96,374.70001220703125],[1742373960000,22.9605,22.9647,22.9584,22.9647,169.64999389648438],[1742374020000,22.9647,22.9686,22.9637,22.9676,92.0999984741211],[1742374080000,22.9676,22.9712,22.9661,22.9665,256.20001220703125],[1742374140000,22.9662,22.9707,22.9662,22.9679,171.24000549316406],[1742374200000,22.9676,22.9706,22.9675,22.9676,198.99000549316406],[1742374260000,22.9678,22.9718,22.9663,22.9718,198.05999755859375],[1742374320000,22.9718,22.9718,22.9675,22.9685,169.41000366210938],[1742374380000,22.9685,22.9696,22.9675,22.9675,108.91000366210938],[1742374440000,22.9674,22.9686,22.959,22.9594,140.19000244140625],[1742374500000,22.9594,22.9596,22.956,22.956,203.63999938964844],[1742374560000,22.9545,22.9559,22.9539,22.9549,107.45999908447266],[1742374620000,22.9549,22.9579,22.9542,22.9577,147.69000244140625],[1742374680000,22.9579,22.9593,22.954,22.9546,134.0399932861328],[1742374740000,22.9546,22.96,22.9545,22.9572,122.44999694824219],[1742374800000,22.9573,22.9616,22.9573,22.9607,123.83999633789062],[1742374860000,22.9608,22.9612,22.9565,22.9609,131.82000732421875],[1742374920000,22.9605,22.9619,22.9587,22.9603,129.6300048828125],[1742374980000,22.9615,22.9635,22.9569,22.9612,211.24000549316406],[1742375040000,22.9613,22.9672,22.9607,22.9661,101.94000244140625],[1742375100000,22.9661,22.9703,22.9655,22.9674,113.04000091552734],[1742375160000,22.9675,22.9689,22.9649,22.9664,186.1199951171875],[1742375220000,22.9681,22.9681,22.9593,22.9597,270.0299987792969],[1742375280000,22.9591,22.9596,22.9568,22.9591,281.6700134277344],[1742375340000,22.9596,22.9617,22.9589,22.9603,174.80999755859375],[1742375400000,22.9601,22.9616,22.9594,22.9613,105.12000274658203],[1742375460000,22.9613,22.9648,22.9557,22.9557,220.69000244140625],[1742375520000,22.9558,22.9596,22.9556,22.9586,242.94000244140625],[1742375580000,22.9587,22.9696,22.9587,22.9681,225.3300018310547],[1742375640000,22.9687,22.9706,22.9659,22.9705,232.13999938964844],[1742375700000,22.9713,22.9722,22.9678,22.9682,223.11000061035156],[1742375760000,22.9687,22.9714,22.968,22.9713,280.5],[1742375820000,22.9712,22.9713,22.9647,22.9656,282.4200134277344],[1742375880000,22.9655,22.9726,22.9655,22.9712,220.32000732421875],[1742375940000,22.9711,22.9731,22.9703,22.9707,159.6300048828125],[1742376000000,22.9708,22.9743,22.9707,22.9717,117.23999786376953],[1742376060000,22.9717,22.9717,22.9661,22.9676,290.7300109863281],[1742376120000,22.9675,22.9691,22.9645,22.9691,180.69000244140625],[1742376180000,22.9691,22.9692,22.9628,22.9645,240.36000061035156],[1742376240000,22.9645,22.9649,22.9594,22.9605,199.86000061035156],[1742376300000,22.9604,22.9635,22.9604,22.963,252.3000030517578],[1742376360000,22.9631,22.9633,22.9577,22.9579,261.1400146484375],[1742376420000,22.9579,22.9626,22.9579,22.96,180.14999389648438],[1742376480000,22.96,22.9606,22.958,22.9596,79.87000274658203],[1742376540000,22.9595,22.9607,22.9558,22.9587,98],[1742376600000,22.9589,22.9591,22.9521,22.9521,164.49000549316406],[1742376660000,22.9521,22.9524,22.9487,22.949,385.8299865722656],[1742376720000,22.949,22.9493,22.9385,22.9393,359.9700012207031],[1742376780000,22.9397,22.943,22.9388,22.9414,258.45001220703125],[1742376840000,22.942,22.9432,22.9412,22.9427,257.4599914550781],[1742376900000,22.9428,22.9505,22.9424,22.9503,241.1999969482422],[1742376960000,22.9504,22.9513,22.9445,22.9446,382.1400146484375],[1742377020000,22.9446,22.9458,22.9416,22.9416,320.25],[1742377080000,22.9416,22.9486,22.9416,22.9441,362.07000732421875],[1742377140000,22.9447,22.9447,22.9405,22.9405,97.80000305175781],[1742377200000,22.9404,22.9429,22.9402,22.9407,172.1999969482422],[1742377260000,22.941,22.9444,22.9386,22.9422,227.5500030517578],[1742377320000,22.9427,22.9447,22.941,22.9441,218.8800048828125],[1742377380000,22.9444,22.9491,22.9444,22.9469,205.35000610351562],[1742377440000,22.9469,22.9531,22.9469,22.9528,242.4600067138672],[1742377500000,22.9526,22.9551,22.9524,22.9544,116.63999938964844],[1742377560000,22.9541,22.9548,22.9528,22.9537,154.8300018310547],[1742377620000,22.9536,22.955,22.9529,22.9545,113.97000122070312],[1742377680000,22.9547,22.9549,22.951,22.951,87.44999694824219],[1742377740000,22.9516,22.9516,22.9463,22.9463,195.89999389648438],[1742377800000,22.9467,22.947,22.944,22.9441,134.10000610351562],[1742377860000,22.9441,22.9475,22.9421,22.9426,231.6300048828125],[1742377920000,22.9426,22.9426,22.9359,22.9359,171.36000061035156],[1742377980000,22.9359,22.9403,22.9352,22.9383,300.6000061035156],[1742378040000,22.9383,22.9476,22.9383,22.9467,385.79998779296875],[1742378100000,22.9468,22.9517,22.9444,22.949,414.69000244140625],[1742378160000,22.9497,22.9502,22.9442,22.9443,329.2799987792969],[1742378220000,22.9444,22.9496,22.9438,22.9492,344.1000061035156],[1742378280000,22.9491,22.9538,22.9491,22.9515,345.92999267578125],[1742378340000,22.9523,22.9539,22.949,22.9503,282.92999267578125],[1742378400000,22.9486,22.9531,22.9462,22.9495,236.63999938964844],[1742378460000,22.9494,22.9536,22.947,22.9505,341.6099853515625],[1742378520000,22.9515,22.9533,22.9437,22.9454,417.3900146484375],[1742378580000,22.9454,22.9489,22.9431,22.9468,382.95001220703125],[1742378640000,22.9471,22.9503,22.9465,22.9474,324.5400085449219],[1742378700000,22.9471,22.9512,22.9463,22.9511,369.239990234375],[1742378760000,22.9511,22.9546,22.9497,22.9528,323.3399963378906],[1742378820000,22.9528,22.9561,22.95,22.9522,392.760009765625],[1742378880000,22.951,22.96,22.9502,22.9593,430.1099853515625],[1742378940000,22.9596,22.9614,22.9566,22.9603,433.5299987792969],[1742379000000,22.9603,22.9612,22.9554,22.9579,473.42999267578125],[1742379060000,22.9579,22.961,22.9561,22.9593,270.6300048828125],[1742379120000,22.9589,22.9612,22.951,22.9515,228.36000061035156],[1742379180000,22.9515,22.9593,22.95,22.9587,361.3500061035156],[1742379240000,22.9587,22.9591,22.9518,22.9572,251.25],[1742379300000,22.9575,22.9612,22.9562,22.9597,168],[1742379360000,22.9612,22.9623,22.9589,22.9599,95.8499984741211],[1742379420000,22.9599,22.9601,22.9591,22.9593,104.4000015258789],[1742379480000,22.9596,22.9614,22.9538,22.9582,192.75],[1742379540000,22.9582,22.9605,22.9574,22.9598,117.5999984741211],[1742379600000,22.96,22.9603,22.9541,22.9555,102.9000015258789],[1742379660000,22.9555,22.9555,22.9462,22.9464,414.5299987792969],[1742379720000,22.9464,22.9484,22.9421,22.9428,345.19000244140625],[1742379780000,22.9428,22.944,22.9402,22.9429,251.25],[1742379840000,22.9429,22.9442,22.9423,22.9438,141.60000610351562],[1742379900000,22.9429,22.9524,22.9429,22.9485,152.4600067138672],[1742379960000,22.949,22.9495,22.9428,22.947,220.9499969482422],[1742380020000,22.9453,22.9465,22.9443,22.9463,125.4000015258789],[1742380080000,22.9463,22.9509,22.9445,22.9496,134.10000610351562],[1742380140000,22.9508,22.9519,22.9468,22.949,282],[1742380200000,22.949,22.9578,22.9471,22.9521,202.8000030517578],[1742380260000,22.9523,22.9568,22.9521,22.9542,186.60000610351562],[1742380320000,22.954,22.9619,22.9529,22.9553,149.5800018310547],[1742380380000,22.9549,22.9595,22.9547,22.956,164.85000610351562],[1742380440000,22.9547,22.9638,22.9547,22.9593,133.0500030517578],[1742380500000,22.9583,22.9661,22.958,22.9653,77.69999694824219],[1742380560000,22.9647,22.9677,22.9626,22.9659,57.599998474121094],[1742380620000,22.9652,22.9695,22.9652,22.9687,42],[1742380680000,22.9687,22.9715,22.9663,22.971,127.5],[1742380740000,22.9706,22.9722,22.9683,22.9699,73.19999694824219],[1742380800000,22.9699,22.9763,22.967,22.9751,164.39999389648438],[1742380860000,22.9751,22.9756,22.9739,22.9751,137.10000610351562],[1742380920000,22.9759,22.9768,22.9649,22.9663,286.20001220703125],[1742380980000,22.9662,22.9714,22.9651,22.9694,184.1999969482422],[1742381040000,22.97,22.9726,22.9675,22.9675,201.3000030517578],[1742381100000,22.9674,22.9678,22.9576,22.9597,305.3999938964844],[1742381160000,22.9592,22.9653,22.9587,22.9644,115.80000305175781],[1742381220000,22.9636,22.9639,22.9605,22.9606,178.5],[1742381280000,22.9605,22.9634,22.9574,22.9578,208.5],[1742381340000,22.9578,22.9586,22.9526,22.9532,255.24000549316406],[1742381400000,22.9532,22.9568,22.9519,22.9568,142.0500030517578],[1742381460000,22.9568,22.96,22.9552,22.9584,184.5],[1742381520000,22.9584,22.9586,22.9559,22.9586,193.64999389648438],[1742381580000,22.9583,22.959,22.9556,22.9556,118.19999694824219],[1742381640000,22.9555,22.956,22.9533,22.9538,179.6999969482422],[1742381700000,22.9539,22.9549,22.9526,22.9529,179.39999389648438],[1742381760000,22.9528,22.9541,22.9518,22.9522,148.8000030517578],[1742381820000,22.9524,22.9539,22.9516,22.9539,419.70001220703125],[1742381880000,22.9538,22.9561,22.952,22.9552,567.2999877929688],[1742381940000,22.9558,22.956,22.9532,22.954,379.20001220703125],[1742382000000,22.9539,22.9539,22.952,22.9537,213.89999389648438],[1742382060000,22.9536,22.954,22.9512,22.9514,271.79998779296875],[1742382120000,22.9515,22.9573,22.9515,22.9565,189.60000610351562],[1742382180000,22.9564,22.9565,22.9543,22.9552,121.5],[1742382240000,22.9551,22.9579,22.9547,22.9549,190.1999969482422],[1742382300000,22.9545,22.9581,22.9545,22.9573,75.5999984741211],[1742382360000,22.9573,22.9643,22.9572,22.9596,100.5],[1742382420000,22.9604,22.9637,22.9578,22.958,189.3000030517578],[1742382480000,22.9579,22.9581,22.955,22.9571,201.60000610351562],[1742382540000,22.9576,22.9593,22.9557,22.9567,149.10000610351562],[1742382600000,22.9569,22.9596,22.9567,22.9567,186],[1742382660000,22.9566,22.9569,22.9509,22.9524,247.8000030517578],[1742382720000,22.9524,22.9524,22.9497,22.9508,177],[1742382780000,22.9508,22.9536,22.9483,22.9509,244.0500030517578],[1742382840000,22.9508,22.9548,22.95,22.9536,223.1999969482422],[1742382900000,22.9534,22.9563,22.9528,22.9563,100.5],[1742382960000,22.9563,22.9584,22.9531,22.9552,236.10000610351562],[1742383020000,22.9553,22.9559,22.953,22.9538,155.6999969482422],[1742383080000,22.954,22.9553,22.9495,22.9496,114.9000015258789],[1742383140000,22.9503,22.9559,22.9502,22.9559,236.10000610351562],[1742383200000,22.9563,22.9584,22.9546,22.9566,298.5],[1742383260000,22.9565,22.9572,22.9551,22.9572,148.8000030517578],[1742383320000,22.9571,22.9585,22.957,22.9583,204.89999389648438],[1742383380000,22.9583,22.9583,22.9492,22.9498,234.89999389648438],[1742383440000,22.9499,22.9519,22.9491,22.9518,78.30000305175781],[1742383500000,22.952,22.952,22.9459,22.9463,143.39999389648438],[1742383560000,22.9463,22.9482,22.9457,22.9474,182.10000610351562],[1742383620000,22.9473,22.9478,22.9453,22.946,152.25],[1742383680000,22.9459,22.947,22.9439,22.9464,147.4499969482422],[1742383740000,22.9462,22.9475,22.945,22.9474,130.5],[1742383800000,22.9473,22.9505,22.9473,22.9501,178.1999969482422],[1742383860000,22.9502,22.9505,22.9491,22.9504,72.5999984741211],[1742383920000,22.9504,22.951,22.9449,22.9449,120.5999984741211],[1742383980000,22.9449,22.9454,22.9427,22.9428,114.1500015258789],[1742384040000,22.9428,22.9428,22.9384,22.9396,244.5],[1742384100000,22.9393,22.9405,22.9354,22.9359,256.04998779296875],[1742384160000,22.9359,22.9415,22.9353,22.9398,131.6999969482422],[1742384220000,22.9398,22.9398,22.9368,22.9381,160.0500030517578],[1742384280000,22.9386,22.9413,22.9328,22.9341,128.39999389648438],[1742384340000,22.9341,22.9418,22.934,22.9417,158.10000610351562],[1742384400000,22.9418,22.9422,22.94,22.9421,265.20001220703125],[1742384460000,22.9421,22.9421,22.9385,22.9393,398.3999938964844],[1742384520000,22.9394,22.9424,22.9391,22.9391,144.60000610351562],[1742384580000,22.9391,22.9399,22.9345,22.9346,126.30000305175781],[1742384640000,22.9345,22.9366,22.9309,22.9312,225],[1742384700000,22.9313,22.9318,22.928,22.9283,248.25],[1742384760000,22.9289,22.9314,22.9276,22.9314,144.3000030517578],[1742384820000,22.9314,22.9325,22.9286,22.9323,109.94999694824219],[1742384880000,22.9324,22.9341,22.9324,22.9341,80.25],[1742384940000,22.9336,22.9336,22.9325,22.9329,69.5999984741211],[1742385000000,22.9334,22.9351,22.9306,22.9339,137.6699981689453],[1742385060000,22.9348,22.936,22.9318,22.9318,179.10000610351562],[1742385120000,22.9319,22.9325,22.9258,22.9269,196.1999969482422],[1742385180000,22.9268,22.9308,22.9266,22.9308,159.89999389648438],[1742385240000,22.9308,22.9369,22.9296,22.9353,120],[1742385300000,22.9353,22.9353,22.9279,22.929,145.5],[1742385360000,22.929,22.9387,22.9228,22.9337,404.54998779296875],[1742385420000,22.9359,22.9378,22.9281,22.9291,358.04998779296875],[1742385480000,22.929,22.9356,22.9286,22.9335,262.20001220703125],[1742385540000,22.9336,22.9357,22.933,22.9345,169.1999969482422],[1742385600000,22.9344,22.9358,22.931,22.9319,248.25],[1742385660000,22.9319,22.9329,22.9273,22.9293,211.8000030517578],[1742385720000,22.9294,22.93,22.9245,22.9247,206.6999969482422],[1742385780000,22.9262,22.9289,22.9247,22.9268,173.6999969482422],[1742385840000,22.9274,22.928,22.9216,22.9216,249.3000030517578],[1742385900000,22.9225,22.9252,22.9183,22.9184,330.75],[1742385960000,22.9194,22.9194,22.9158,22.916,275.1000061035156],[1742386020000,22.9159,22.9191,22.9159,22.9175,188.6999969482422],[1742386080000,22.9187,22.919,22.9145,22.9146,172.35000610351562],[1742386140000,22.9158,22.9227,22.9153,22.9221,224.10000610351562],[1742386200000,22.922,22.9262,22.922,22.9245,215.6999969482422],[1742386260000,22.9246,22.9254,22.9176,22.9192,217.8000030517578],[1742386320000,22.9191,22.9191,22.9126,22.9132,177.4499969482422],[1742386380000,22.9132,22.9193,22.9127,22.9183,280.79998779296875],[1742386440000,22.9185,22.9189,22.9165,22.9181,138.75],[1742386500000,22.9187,22.9204,22.9168,22.9189,214.35000610351562],[1742386560000,22.9187,22.9198,22.9186,22.9191,183],[1742386620000,22.9191,22.9198,22.9172,22.9191,78.9000015258789],[1742386680000,22.9191,22.9234,22.9191,22.9234,215.25],[1742386740000,22.9233,22.9237,22.9148,22.9154,223.0500030517578],[1742386800000,22.9154,22.9183,22.9127,22.9145,156],[1742386860000,22.9142,22.9188,22.9136,22.9153,224.25],[1742386920000,22.9153,22.9158,22.914,22.9145,73.5],[1742386980000,22.9145,22.916,22.9134,22.9151,116.25],[1742387040000,22.9152,22.9189,22.9143,22.9184,182.5500030517578],[1742387100000,22.9188,22.9264,22.9188,22.9243,205.35000610351562],[1742387160000,22.9243,22.9243,22.9094,22.9199,329.7300109863281],[1742387220000,22.9199,22.9214,22.9155,22.9174,397.6499938964844],[1742387280000,22.9174,22.922,22.9173,22.921,391.3500061035156],[1742387340000,22.9213,22.9217,22.9175,22.9196,313.95001220703125],[1742387400000,22.9196,22.9216,22.9145,22.9161,276.4800109863281],[1742387460000,22.9162,22.9205,22.9161,22.9183,219.89999389648438],[1742387520000,22.9183,22.9204,22.9174,22.9191,240.75],[1742387580000,22.9191,22.9202,22.915,22.9156,253.5],[1742387640000,22.9157,22.9161,22.9112,22.9114,157.8000030517578],[1742387700000,22.9118,22.9123,22.9053,22.9086,160.9499969482422],[1742387760000,22.9088,22.9106,22.9079,22.9086,107.0999984741211],[1742387820000,22.9087,22.909,22.9045,22.9074,142.8000030517578],[1742387880000,22.9074,22.9115,22.906,22.9112,199.5],[1742387940000,22.9112,22.9119,22.9091,22.9091,190.35000610351562],[1742388000000,22.9091,22.9091,22.8997,22.8997,317.25],[1742388060000,22.8996,22.9047,22.8984,22.8996,357.1499938964844],[1742388120000,22.8996,22.8997,22.8962,22.8985,248.85000610351562],[1742388180000,22.8987,22.9032,22.8981,22.9025,220.0500030517578],[1742388240000,22.9025,22.9042,22.9008,22.9008,196.8000030517578],[1742388300000,22.9008,22.9039,22.9008,22.9025,88.80000305175781],[1742388360000,22.9022,22.909,22.902,22.9083,184.64999389648438],[1742388420000,22.9083,22.9094,22.9055,22.9064,275.25],[1742388480000,22.9065,22.907,22.9022,22.904,223.9499969482422],[1742388540000,22.904,22.9068,22.9025,22.9066,277.3500061035156],[1742388600000,22.9059,22.9073,22.9027,22.9036,297.75],[1742388660000,22.9035,22.9103,22.9035,22.9103,121.80000305175781],[1742388720000,22.9099,22.9108,22.9055,22.9104,140.85000610351562],[1742388780000,22.9106,22.9111,22.9089,22.9109,93],[1742388840000,22.9108,22.9121,22.9101,22.9112,78.9000015258789],[1742388900000,22.9109,22.9214,22.9106,22.9203,252.60000610351562],[1742388960000,22.92,22.9269,22.9192,22.9269,237.89999389648438],[1742389020000,22.9265,22.9307,22.9261,22.9303,266.70001220703125],[1742389080000,22.9308,22.9319,22.929,22.9295,180.75],[1742389140000,22.9295,22.9325,22.928,22.928,186.89999389648438],[1742389200000,22.9282,22.9317,22.9276,22.9289,208.5],[1742389260000,22.9286,22.9297,22.9222,22.9222,163.8000030517578],[1742389320000,22.9232,22.9275,22.9223,22.9241,121.3499984741211],[1742389380000,22.9247,22.9299,22.9228,22.9283,172.0500030517578],[1742389440000,22.9283,22.9291,22.9158,22.9158,153.75],[1742389500000,22.9156,22.9156,22.9102,22.9105,214.9499969482422],[1742389560000,22.9101,22.9211,22.9098,22.9206,294.8999938964844],[1742389620000,22.9209,22.9246,22.92,22.9243,117.1500015258789],[1742389680000,22.9243,22.9299,22.9211,22.9299,146.10000610351562],[1742389740000,22.9299,22.9337,22.9279,22.9322,113.69999694824219],[1742389800000,22.9324,22.9324,22.9255,22.926,92.4000015258789],[1742389860000,22.9261,22.9261,22.9204,22.9247,136.5],[1742389920000,22.9247,22.9308,22.9237,22.9306,112.80000305175781],[1742389980000,22.9306,22.9309,22.9255,22.9307,146.10000610351562],[1742390040000,22.931,22.9343,22.931,22.9312,154.0500030517578],[1742390100000,22.9312,22.9331,22.9309,22.9315,178.5],[1742390160000,22.9315,22.9319,22.9277,22.9277,146.10000610351562],[1742390220000,22.9277,22.9298,22.9268,22.9298,133.5],[1742390280000,22.9298,22.9328,22.9298,22.9315,242.85000610351562],[1742390340000,22.9316,22.9354,22.9316,22.9352,309.8999938964844],[1742390400000,22.9352,22.9397,22.9332,22.9395,195.3000030517578],[1742390460000,22.9395,22.9453,22.9392,22.9434,282],[1742390520000,22.9435,22.9438,22.9409,22.9431,256.04998779296875],[1742390580000,22.943,22.943,22.9364,22.9364,186],[1742390640000,22.9364,22.9382,22.936,22.9379,151.9499969482422],[1742390700000,22.9381,22.9382,22.9353,22.9353,143.6999969482422],[1742390760000,22.9352,22.936,22.9273,22.9303,270.29998779296875],[1742390820000,22.9301,22.9318,22.93,22.931,180.60000610351562],[1742390880000,22.931,22.9337,22.9309,22.9334,266.1000061035156],[1742390940000,22.9334,22.9375,22.9333,22.9353,360.8999938964844],[1742391000000,22.9353,22.9374,22.9327,22.9344,350.1000061035156],[1742391060000,22.9344,22.936,22.9274,22.9284,279.45001220703125],[1742391120000,22.9281,22.9292,22.9276,22.9283,205.8000030517578],[1742391180000,22.9284,22.9328,22.9284,22.9311,286.3500061035156],[1742391240000,22.9311,22.9317,22.9256,22.9259,240],[1742391300000,22.9257,22.9281,22.9249,22.926,218.85000610351562],[1742391360000,22.9259,22.931,22.9259,22.9307,283.20001220703125],[1742391420000,22.9309,22.9323,22.9293,22.9319,122.0999984741211],[1742391480000,22.9323,22.9406,22.9323,22.9405,66.9000015258789],[1742391540000,22.9402,22.9447,22.9383,22.9405,247.1999969482422],[1742391600000,22.9407,22.9416,22.9349,22.9349,284.3999938964844],[1742391660000,22.9348,22.9348,22.9282,22.9328,455.8500061035156],[1742391720000,22.9332,22.9374,22.9317,22.9355,307.5],[1742391780000,22.9356,22.9418,22.9352,22.9409,193.5],[1742391840000,22.941,22.9421,22.9357,22.9358,218.10000610351562],[1742391900000,22.9358,22.939,22.9325,22.939,252.14999389648438],[1742391960000,22.939,22.9413,22.9375,22.9398,319.3500061035156],[1742392020000,22.9397,22.9397,22.9367,22.9377,235.5],[1742392080000,22.9375,22.9436,22.9374,22.9434,267.45001220703125],[1742392140000,22.9433,22.9481,22.9433,22.9466,272.54998779296875],[1742392200000,22.9466,22.9493,22.9439,22.9484,218.25],[1742392260000,22.9484,22.951,22.9463,22.9498,202.35000610351562],[1742392320000,22.9496,22.9516,22.9488,22.9494,258.6000061035156],[1742392380000,22.9505,22.9536,22.9493,22.9536,223.9499969482422],[1742392440000,22.9544,22.9567,22.9524,22.9548,280.5],[1742392500000,22.9551,22.957,22.9516,22.952,270.45001220703125],[1742392560000,22.9516,22.9555,22.9495,22.9519,210.60000610351562],[1742392620000,22.9515,22.9523,22.9466,22.9466,164.3699951171875],[1742392680000,22.9468,22.9504,22.944,22.9493,130.02000427246094],[1742392740000,22.9493,22.953,22.949,22.9521,99.30000305175781],[1742392800000,22.9521,22.9553,22.9479,22.9479,192.24000549316406],[1742392860000,22.9481,22.9499,22.9421,22.9426,89.76000213623047],[1742392920000,22.9427,22.9427,22.9361,22.9362,137.25],[1742392980000,22.9362,22.9365,22.9346,22.9347,164.4600067138672],[1742393040000,22.9348,22.936,22.9303,22.931,172.64999389648438],[1742393100000,22.9323,22.9358,22.9323,22.935,84.87000274658203],[1742393160000,22.935,22.9374,22.933,22.9353,82.37999725341797],[1742393220000,22.9351,22.9371,22.9287,22.9367,139.9499969482422],[1742393280000,22.9367,22.9399,22.9355,22.9387,93.20999908447266],[1742393340000,22.9387,22.9423,22.9378,22.938,144.92999267578125],[1742393400000,22.938,22.9389,22.9347,22.9373,166.25999450683594],[1742393460000,22.9374,22.9401,22.9358,22.9401,129.60000610351562],[1742393520000,22.9401,22.9411,22.9371,22.9399,114.66000366210938],[1742393580000,22.9403,22.9403,22.9379,22.9379,103.68000030517578],[1742393640000,22.9379,22.9388,22.9353,22.9353,102],[1742393700000,22.9353,22.9373,22.9345,22.9347,103.80000305175781],[1742393760000,22.9345,22.9361,22.9267,22.9267,108.5999984741211],[1742393820000,22.926,22.9343,22.926,22.9295,189.3300018310547],[1742393880000,22.9295,22.9299,22.9267,22.9288,117.30000305175781],[1742393940000,22.9286,22.9295,22.9247,22.9255,120.83000183105469],[1742394000000,22.9259,22.9273,22.9231,22.9273,145.13999938964844],[1742394060000,22.9273,22.9312,22.9273,22.9283,345.6300048828125],[1742394120000,22.9283,22.9304,22.9254,22.9265,238.3800048828125],[1742394180000,22.9265,22.9311,22.9246,22.9303,177.89999389648438],[1742394240000,22.9311,22.9317,22.9281,22.9296,104.16000366210938],[1742394300000,22.9299,22.931,22.9275,22.9275,147.89999389648438],[1742394360000,22.9275,22.9279,22.9247,22.9276,193.74000549316406],[1742394420000,22.9276,22.9282,22.9261,22.9271,220.22999572753906],[1742394480000,22.9271,22.9338,22.9268,22.931,380.8500061035156],[1742394540000,22.9307,22.9348,22.9284,22.9339,291.1499938964844],[1742394600000,22.9339,22.9343,22.9308,22.9308,367.6499938964844],[1742394660000,22.9308,22.9348,22.9308,22.9322,187.13999938964844],[1742394720000,22.932,22.9335,22.9314,22.9317,172.35000610351562],[1742394780000,22.9316,22.9339,22.9309,22.933,173.39999389648438],[1742394840000,22.9329,22.9363,22.9329,22.9356,190.64999389648438],[1742394900000,22.9359,22.9367,22.933,22.9367,157.0500030517578],[1742394960000,22.9359,22.9363,22.9295,22.9325,190.1999969482422],[1742395020000,22.9324,22.936,22.9317,22.9325,141.60000610351562],[1742395080000,22.9324,22.9343,22.9323,22.9334,128.39999389648438],[1742395140000,22.9333,22.9356,22.9333,22.9345,218.60000610351562],[1742395200000,22.9344,22.9344,22.9315,22.9323,162.39999389648438],[1742395260000,22.9324,22.9372,22.9323,22.9361,183.4499969482422],[1742395320000,22.9362,22.9395,22.9359,22.9369,208.1999969482422],[1742395380000,22.9368,22.9368,22.932,22.932,172.8000030517578],[1742395440000,22.9319,22.9334,22.9308,22.9328,158.39999389648438],[1742395500000,22.9326,22.9339,22.9317,22.9333,94.94999694824219],[1742395560000,22.9335,22.9376,22.9335,22.9363,182.25],[1742395620000,22.9362,22.9417,22.9362,22.9417,154.8000030517578],[1742395680000,22.9418,22.944,22.9411,22.944,198.67999267578125],[1742395740000,22.944,22.9451,22.9434,22.9437,190.64999389648438],[1742395800000,22.9437,22.9449,22.9432,22.9445,155.6999969482422],[1742395860000,22.9444,22.9472,22.944,22.9472,157.1999969482422],[1742395920000,22.9471,22.9652,22.9471,22.965,375.2099914550781],[1742395980000,22.9659,22.966,22.9589,22.9604,390.6000061035156],[1742396040000,22.9607,22.9647,22.9604,22.9634,420.989990234375],[1742396100000,22.9636,22.9636,22.9535,22.9535,292.3599853515625],[1742396160000,22.9535,22.9572,22.9511,22.9572,191.5500030517578],[1742396220000,22.957,22.9575,22.9493,22.9508,261.6600036621094],[1742396280000,22.9507,22.9544,22.9494,22.9527,198],[1742396340000,22.9528,22.9594,22.9528,22.9582,370.739990234375],[1742396400000,22.9583,22.9583,22.9544,22.9558,198.02999877929688],[1742396460000,22.9557,22.9598,22.9557,22.9592,127.5],[1742396520000,22.9588,22.9589,22.9565,22.9574,162.60000610351562],[1742396580000,22.9575,22.958,22.9538,22.9538,136.8000030517578],[1742396640000,22.9538,22.9543,22.9529,22.9543,79.5],[1742396700000,22.9544,22.9589,22.9544,22.9589,240.3000030517578],[1742396760000,22.959,22.9616,22.9582,22.9587,280.04998779296875],[1742396820000,22.9584,22.9584,22.9557,22.9562,194.55999755859375],[1742396880000,22.9561,22.9579,22.9548,22.9548,171.8000030517578],[1742396940000,22.9548,22.9569,22.9528,22.9569,177.85000610351562],[1742397000000,22.9571,22.9585,22.956,22.9579,153.89999389648438],[1742397060000,22.9579,22.9621,22.9571,22.9579,189.3000030517578],[1742397120000,22.958,22.9593,22.9574,22.958,233.39999389648438],[1742397180000,22.958,22.96,22.958,22.9595,195.14999389648438],[1742397240000,22.9596,22.9612,22.9591,22.9604,229.64999389648438],[1742397300000,22.9603,22.9645,22.9602,22.9629,213.69000244140625],[1742397360000,22.9629,22.9637,22.9598,22.9602,206.91000366210938],[1742397420000,22.9604,22.9659,22.9603,22.963,233.97000122070312],[1742397480000,22.9631,22.9723,22.9629,22.9708,304.9200134277344],[1742397540000,22.9708,22.9724,22.9685,22.9691,366.29998779296875],[1742397600000,22.969,22.9698,22.9652,22.9652,232.1999969482422],[1742397660000,22.9645,22.9645,22.9617,22.9618,131.5500030517578],[1742397720000,22.9625,22.9632,22.9615,22.9628,141.16000366210938],[1742397780000,22.963,22.964,22.9628,22.9637,123.1500015258789],[1742397840000,22.9636,22.9639,22.9629,22.9636,103.5],[1742397900000,22.9635,22.9639,22.9628,22.963,166.35000610351562],[1742397960000,22.963,22.9636,22.9628,22.9629,147.3000030517578],[1742398020000,22.9624,22.9624,22.9579,22.9579,120.26000213623047],[1742398080000,22.9571,22.9603,22.9559,22.9571,119.0999984741211],[1742398140000,22.9571,22.9599,22.9554,22.9571,87.30000305175781],[1742398200000,22.9571,22.9599,22.9506,22.9583,249.24000549316406],[1742398260000,22.9575,22.9575,22.9518,22.9533,211.1999969482422],[1742398320000,22.9534,22.9597,22.9512,22.9583,254.25],[1742398380000,22.9575,22.9615,22.9575,22.9615,50.400001525878906],[1742398440000,22.9615,22.9687,22.9586,22.9687,227.85000610351562],[1742398500000,22.9687,22.972,22.9675,22.9683,142.0500030517578],[1742398560000,22.9683,22.9683,22.9663,22.9675,37.20000076293945],[1742398620000,22.9675,22.9683,22.9639,22.9663,36.900001525878906],[1742398680000,22.9662,22.97,22.9609,22.9628,287.54998779296875],[1742398740000,22.963,22.9672,22.9573,22.9623,487.04998779296875],[1742398800000,22.9627,22.9673,22.9627,22.9662,109.05000305175781],[1742398860000,22.9661,22.9714,22.9655,22.9714,230.10000610351562],[1742398920000,22.9713,22.9725,22.9692,22.9697,136.8000030517578],[1742398980000,22.9696,22.9696,22.9655,22.9683,110.0999984741211],[1742399040000,22.9687,22.9718,22.9656,22.9718,87.1500015258789],[1742399100000,22.9715,22.9739,22.969,22.9699,178.0500030517578],[1742399160000,22.9699,22.9735,22.9699,22.9711,102.30000305175781],[1742399220000,22.9715,22.9715,22.9647,22.9663,77.0999984741211],[1742399280000,22.9655,22.9675,22.9627,22.9627,158.85000610351562],[1742399340000,22.9639,22.9663,22.9591,22.9631,173.25],[1742399400000,22.9622,22.9695,22.9622,22.9678,125.25],[1742399460000,22.9683,22.9699,22.9674,22.9695,97.5],[1742399520000,22.9699,22.9731,22.9682,22.9723,140.85000610351562],[1742399580000,22.9727,22.9747,22.9679,22.9735,181.0399932861328],[1742399640000,22.9739,22.9743,22.9711,22.9743,53.810001373291016],[1742399700000,22.9739,22.9771,22.9739,22.9755,151.0500030517578],[1742399760000,22.9763,22.9783,22.9758,22.9767,176.39999389648438],[1742399820000,22.9767,22.9791,22.9736,22.9763,125.0999984741211],[1742399880000,22.9763,22.9823,22.9763,22.9823,104.0999984741211],[1742399940000,22.9823,22.9823,22.9781,22.9791,167.82000732421875],[1742400000000,22.9796,22.9796,22.9721,22.9743,242.5500030517578],[1742400060000,22.9743,22.9779,22.9728,22.9767,204.89999389648438],[1742400120000,22.9764,22.9783,22.9739,22.9743,137.10000610351562],[1742400180000,22.9746,22.9793,22.9746,22.9758,159.89999389648438],[1742400240000,22.976,22.9821,22.9759,22.982,193.35000610351562],[1742400300000,22.9827,22.9832,22.9774,22.9827,240.4199981689453],[1742400360000,22.9828,22.9838,22.982,22.9837,161.25],[1742400420000,22.9838,22.9838,22.9733,22.9737,365.54998779296875],[1742400480000,22.9738,22.9757,22.9631,22.9631,352.3800048828125],[1742400540000,22.963,22.9658,22.9614,22.9641,382.6499938964844],[1742400600000,22.9638,22.9649,22.9603,22.9613,349.6499938964844],[1742400660000,22.9613,22.965,22.9605,22.9621,412.20001220703125],[1742400720000,22.9627,22.9703,22.9614,22.9638,367.79998779296875],[1742400780000,22.9641,22.9661,22.9628,22.9647,234.4499969482422],[1742400840000,22.9647,22.9649,22.9597,22.9604,243.60000610351562],[1742400900000,22.9606,22.9612,22.9533,22.9583,247.0500030517578],[1742400960000,22.9587,22.9648,22.955,22.964,269.3999938964844],[1742401020000,22.9639,22.967,22.9638,22.9651,218.5500030517578],[1742401080000,22.9651,22.9686,22.9651,22.9656,191.39999389648438],[1742401140000,22.9656,22.9664,22.9634,22.9637,115.80000305175781],[1742401200000,22.9637,22.9644,22.9624,22.9633,155.6999969482422],[1742401260000,22.9634,22.9656,22.9633,22.9649,117.5999984741211],[1742401320000,22.9648,22.9656,22.9621,22.9622,151.5],[1742401380000,22.9623,22.963,22.9623,22.9624,65.4000015258789],[1742401440000,22.9625,22.9633,22.9604,22.9605,130.35000610351562],[1742401500000,22.9605,22.9628,22.9605,22.962,204.3000030517578],[1742401560000,22.9619,22.9653,22.9619,22.9637,150.89999389648438],[1742401620000,22.9636,22.9645,22.962,22.9631,150.3000030517578],[1742401680000,22.9629,22.9629,22.9591,22.9615,95.55000305175781],[1742401740000,22.9617,22.9633,22.9613,22.9625,133.64999389648438],[1742401800000,22.9626,22.9638,22.962,22.9634,131.6999969482422],[1742401860000,22.9635,22.9651,22.9623,22.965,139.1999969482422],[1742401920000,22.9654,22.9719,22.9654,22.9713,149.39999389648438],[1742401980000,22.9713,22.9746,22.97,22.9724,127.94999694824219],[1742402040000,22.9724,22.976,22.9714,22.9757,134.10000610351562],[1742402100000,22.9764,22.9799,22.9758,22.9772,185.39999389648438],[1742402160000,22.9769,22.9783,22.9757,22.9782,107.55000305175781],[1742402220000,22.9781,22.9795,22.977,22.9773,153.75],[1742402280000,22.9772,22.9772,22.9732,22.9734,116.0999984741211],[1742402340000,22.9732,22.9735,22.9712,22.9712,74.0999984741211],[1742402400000,22.9715,22.9735,22.9713,22.9735,126.9000015258789],[1742402460000,22.9739,22.974,22.9725,22.9725,70.19999694824219],[1742402520000,22.9726,22.9745,22.971,22.9744,128.10000610351562],[1742402580000,22.9744,22.9749,22.9697,22.9697,102.5999984741211],[1742402640000,22.9695,22.9695,22.9683,22.9687,51.29999923706055],[1742402700000,22.9686,22.9692,22.965,22.965,158.6999969482422],[1742402760000,22.9649,22.966,22.9639,22.964,64.05000305175781],[1742402820000,22.964,22.9673,22.964,22.9653,78],[1742402880000,22.9651,22.9667,22.9644,22.9657,101.25],[1742402940000,22.9658,22.9666,22.9647,22.9657,83.69999694824219],[1742403000000,22.9656,22.969,22.9655,22.969,65.8499984741211],[1742403060000,22.9694,22.9741,22.9694,22.9722,126.30000305175781],[1742403120000,22.9721,22.9738,22.9709,22.9718,273.45001220703125],[1742403180000,22.9721,22.9723,22.9701,22.9701,165],[1742403240000,22.9701,22.9709,22.9698,22.9707,40.5],[1742403300000,22.9708,22.9709,22.968,22.9709,86.4000015258789],[1742403360000,22.971,22.9714,22.9694,22.9695,65.69999694824219],[1742403420000,22.9693,22.9697,22.9676,22.9676,123.30000305175781],[1742403480000,22.9676,22.9676,22.9638,22.9639,105.44999694824219],[1742403540000,22.964,22.9668,22.9639,22.9652,134.6999969482422],[1742403600000,22.9651,22.9661,22.963,22.9638,90.1500015258789],[1742403660000,22.9639,22.9683,22.9639,22.9673,80.69999694824219],[1742403720000,22.9673,22.9699,22.9657,22.9686,102.1500015258789],[1742403780000,22.9685,22.9749,22.9677,22.9749,80.69999694824219],[1742403840000,22.9739,22.9762,22.9728,22.9744,198.3000030517578],[1742403900000,22.9756,22.9764,22.9729,22.9762,80.69999694824219],[1742403960000,22.9762,22.9782,22.9757,22.9759,107.0999984741211],[1742404020000,22.9758,22.979,22.9758,22.9768,96.30000305175781],[1742404080000,22.9769,22.9805,22.9769,22.9805,108.30000305175781],[1742404140000,22.9811,22.9845,22.9806,22.9841,92.4000015258789],[1742404200000,22.9826,22.9854,22.9826,22.9835,80.69999694824219],[1742404260000,22.9841,22.9864,22.9823,22.9847,102.9000015258789],[1742404320000,22.9847,22.9863,22.9791,22.9791,66],[1742404380000,22.9795,22.9849,22.9795,22.9849,73.6500015258789],[1742404440000,22.9854,22.9898,22.9845,22.9867,154.5],[1742404500000,22.9876,22.9903,22.9846,22.9884,69.75],[1742404560000,22.9894,22.9971,22.9894,22.9971,54],[1742404620000,22.9971,23.0017,22.9961,23.0005,94.80000305175781],[1742404680000,23.0005,23.0021,22.9976,23.0004,89.4000015258789],[1742404740000,23.0004,23.0017,22.9984,23.0013,73.19999694824219],[1742404800000,23.0013,23.0037,22.9999,23.0021,74.4000015258789],[1742404860000,23.0021,23.0021,22.998,22.9997,123.72000122070312],[1742404920000,22.9995,23.0024,22.9989,23.0024,152.25],[1742404980000,23.0009,23.0041,23.0006,23.0031,133.1999969482422],[1742405040000,23.0031,23.0054,23.0001,23.0043,161.5500030517578],[1742405100000,23.0047,23.0088,23.0047,23.0081,151.8000030517578],[1742405160000,23.0089,23.0099,23.0033,23.0092,196.0500030517578],[1742405220000,23.0099,23.0106,23.0043,23.0054,148.1999969482422],[1742405280000,23.0064,23.0064,23.0032,23.0047,278.25],[1742405340000,23.0048,23.0073,23.0017,23.0058,251.25],[1742405400000,23.0061,23.0123,23.0061,23.0117,301.3500061035156],[1742405460000,23.0118,23.0132,23.0091,23.013,296.25],[1742405520000,23.0131,23.0131,23.0064,23.0064,222.60000610351562],[1742405580000,23.0066,23.0109,23.0066,23.0089,201.75],[1742405640000,23.0088,23.0123,23.0086,23.01,145.1999969482422],[1742405700000,23.0106,23.0148,23.0098,23.0135,142.1999969482422],[1742405760000,23.0138,23.0202,23.0134,23.0199,187.64999389648438],[1742405820000,23.0197,23.0197,23.014,23.0149,107.0999984741211],[1742405880000,23.0149,23.0165,23.0108,23.0158,214.0500030517578],[1742405940000,23.0157,23.0157,23.0063,23.0076,285.3599853515625],[1742406000000,23.0071,23.0124,23.0068,23.012,82.80000305175781],[1742406060000,23.012,23.012,23.0058,23.0061,101.4000015258789],[1742406120000,23.0061,23.0101,23.0036,23.0091,143.39999389648438],[1742406180000,23.0087,23.0087,23.0044,23.0074,172.35000610351562],[1742406240000,23.0062,23.0099,23.0052,23.0068,215.39999389648438],[1742406300000,23.0073,23.0089,23.0005,23.002,170.4600067138672],[1742406360000,23.002,23.002,22.9954,22.9969,274.32000732421875],[1742406420000,22.9969,23.0015,22.9969,23.0011,121.80000305175781],[1742406480000,23.0011,23.0069,23.0007,23.0066,152.39999389648438],[1742406540000,23.0066,23.0114,23.0065,23.0111,142.8000030517578],[1742406600000,23.0107,23.0117,23.0072,23.0108,133.1999969482422],[1742406660000,23.0108,23.0138,23.0095,23.0102,144],[1742406720000,23.0109,23.0133,23.0068,23.0117,178.5],[1742406780000,23.0119,23.0132,23.0094,23.0108,247.1999969482422],[1742406840000,23.0108,23.0125,23.0039,23.0043,148.8000030517578],[1742406900000,23.0052,23.0072,22.9959,22.9963,201.60000610351562],[1742406960000,22.9963,22.9965,22.9875,22.989,159.60000610351562],[1742407020000,22.9865,22.9892,22.9839,22.9869,147.3000030517578],[1742407080000,22.9847,22.9897,22.9821,22.9882,116.69999694824219],[1742407140000,22.9882,22.9897,22.9805,22.9812,96.23999786376953],[1742407200000,22.9809,22.9809,22.9343,22.9463,642],[1742407260000,22.9463,22.9585,22.9364,22.9483,661.6199951171875],[1742407320000,22.9471,22.9577,22.9371,22.9465,346.739990234375],[1742407380000,22.946,22.9487,22.9388,22.9429,321.3299865722656],[1742407440000,22.9431,22.9468,22.9327,22.9396,370.739990234375],[1742407500000,22.9352,22.9462,22.9336,22.9395,397.04998779296875],[1742407560000,22.9375,22.9497,22.9365,22.9485,329.4599914550781],[1742407620000,22.9487,22.9555,22.9464,22.9479,232.77000427246094],[1742407680000,22.9476,22.9495,22.9381,22.9405,196.55999755859375],[1742407740000,22.939,22.9416,22.9289,22.9325,335.2200012207031],[1742407800000,22.9325,22.9341,22.9262,22.9283,459.7200012207031],[1742407860000,22.9283,22.9317,22.9234,22.9291,527.5800170898438],[1742407920000,22.9287,22.9348,22.927,22.9298,725.4000244140625],[1742407980000,22.9298,22.9355,22.9259,22.9316,1130.52001953125],[1742408040000,22.9327,22.9414,22.9307,22.9407,379.6499938964844],[1742408100000,22.9407,22.9457,22.9352,22.9429,313.04998779296875],[1742408160000,22.9429,22.943,22.9354,22.9374,281.3999938964844],[1742408220000,22.9374,22.9481,22.9374,22.9444,288.45001220703125],[1742408280000,22.9443,22.9474,22.9373,22.938,279.8999938964844],[1742408340000,22.938,22.9444,22.9377,22.9444,219.17999267578125],[1742408400000,22.9444,22.9493,22.9398,22.9478,309.8999938964844],[1742408460000,22.9477,22.9558,22.9453,22.9534,380.54998779296875],[1742408520000,22.9538,22.9579,22.9438,22.9468,574.7999877929688],[1742408580000,22.9469,22.9469,22.9373,22.9389,507.8999938964844],[1742408640000,22.9386,22.9386,22.9273,22.9367,395.1000061035156],[1742408700000,22.9363,22.9398,22.9269,22.9304,803.4600219726562],[1742408760000,22.9304,22.9419,22.9287,22.9382,418.0799865722656],[1742408820000,22.9381,22.9441,22.9368,22.9422,466.6199951171875],[1742408880000,22.9422,22.9425,22.9354,22.9425,380.1000061035156],[1742408940000,22.9424,22.9432,22.9401,22.9422,382.5],[1742409000000,22.9427,22.9463,22.9342,22.9444,652.0499877929688],[1742409060000,22.9443,22.9477,22.9343,22.9357,516.2999877929688],[1742409120000,22.9357,22.9368,22.932,22.9342,170.4600067138672],[1742409180000,22.9333,22.9354,22.9297,22.9329,251.33999633789062],[1742409240000,22.9329,22.9344,22.923,22.9248,219.4199981689453],[1742409300000,22.9248,22.9248,22.9191,22.9207,188.39999389648438],[1742409360000,22.9196,22.923,22.9121,22.9229,312.7200012207031],[1742409420000,22.9225,22.9231,22.917,22.9223,173.6999969482422],[1742409480000,22.9235,22.9348,22.9235,22.9348,330.8399963378906],[1742409540000,22.9348,22.9386,22.9271,22.9271,276.5400085449219],[1742409600000,22.9283,22.9283,22.9153,22.9238,403.67999267578125],[1742409660000,22.9238,22.9262,22.9046,22.9046,372.75],[1742409720000,22.9046,22.9079,22.8987,22.9022,528.4500122070312],[1742409780000,22.903,22.9046,22.8941,22.8989,283.20001220703125],[1742409840000,22.8989,22.9036,22.8907,22.8961,349.20001220703125],[1742409900000,22.8961,22.9046,22.887,22.9046,285.6000061035156],[1742409960000,22.9022,22.9088,22.9018,22.9078,188.39999389648438],[1742410020000,22.9078,22.911,22.9016,22.9032,674.7000122070312],[1742410080000,22.9034,22.9091,22.8982,22.9091,432.29998779296875],[1742410140000,22.9091,22.9094,22.9001,22.9046,458.70001220703125],[1742410200000,22.9046,22.9052,22.8967,22.9031,255.3000030517578],[1742410260000,22.9039,22.9116,22.9032,22.9079,681],[1742410320000,22.9079,22.9102,22.9034,22.9082,576.989990234375],[1742410380000,22.9082,22.9091,22.9034,22.9048,704.8499755859375],[1742410440000,22.9048,22.912,22.904,22.9061,777.2999877929688],[1742410500000,22.9077,22.9135,22.9021,22.9027,637.3599853515625],[1742410560000,22.9022,22.9046,22.9003,22.904,282.6000061035156],[1742410620000,22.9033,22.9046,22.8933,22.9025,230.39999389648438],[1742410680000,22.9025,22.9046,22.8969,22.9044,217.8000030517578],[1742410740000,22.9044,22.9046,22.899,22.9021,251.39999389648438],[1742410800000,22.9046,22.9046,22.8934,22.8976,580.77001953125],[1742410860000,22.8976,22.9041,22.8973,22.9022,455.5799865722656],[1742410920000,22.9024,22.9062,22.8968,22.8977,471.17999267578125],[1742410980000,22.8978,22.9064,22.8953,22.896,374.8800048828125],[1742411040000,22.8958,22.8995,22.8912,22.8978,237.27000427246094],[1742411100000,22.8978,22.9055,22.893,22.904,490.9800109863281],[1742411160000,22.9043,22.9059,22.8995,22.9037,283.9800109863281],[1742411220000,22.9037,22.9049,22.8919,22.8933,196.44000244140625],[1742411280000,22.8937,22.8949,22.8819,22.8859,134.82000732421875],[1742411340000,22.8852,22.8917,22.8814,22.8873,182.75999450683594],[1742411400000,22.8903,22.8904,22.882,22.8823,104.4000015258789],[1742411460000,22.8824,22.9015,22.8824,22.8989,496.1400146484375],[1742411520000,22.8994,22.9057,22.8963,22.9016,492],[1742411580000,22.9014,22.9056,22.8984,22.9024,722.7000122070312],[1742411640000,22.9024,22.9118,22.9018,22.9093,762.239990234375],[1742411700000,22.9094,22.9115,22.9053,22.907,844.0499877929688],[1742411760000,22.9075,22.9227,22.9056,22.9227,1017.5999755859375],[1742411820000,22.9198,22.9343,22.9198,22.9321,696],[1742411880000,22.9321,22.9371,22.9279,22.9318,648.4400024414062],[1742411940000,22.9339,22.9391,22.9317,22.9361,496.739990234375],[1742412000000,22.9356,22.9371,22.9303,22.9345,373.5],[1742412060000,22.9347,22.9443,22.9346,22.9396,340.7699890136719],[1742412120000,22.9393,22.9457,22.9379,22.9444,466.79998779296875],[1742412180000,22.9438,22.9547,22.9438,22.9519,512.1599731445312],[1742412240000,22.9537,22.9547,22.9477,22.9519,323.55999755859375],[1742412300000,22.9519,22.9559,22.949,22.9515,356.54998779296875],[1742412360000,22.9497,22.9559,22.9487,22.9559,257.8500061035156],[1742412420000,22.9555,22.9599,22.9489,22.9511,369.05999755859375],[1742412480000,22.9514,22.9521,22.9456,22.9515,590.3900146484375],[1742412540000,22.9497,22.9607,22.9475,22.9513,502.3699951171875],[1742412600000,22.9515,22.9567,22.9463,22.9496,531.7999877929688],[1742412660000,22.9504,22.9574,22.9478,22.9554,607.5800170898438],[1742412720000,22.9558,22.9587,22.9465,22.9499,518.6799926757812],[1742412780000,22.9481,22.9497,22.9314,22.9325,506.8500061035156],[1742412840000,22.9312,22.9347,22.9283,22.9342,298.7200012207031],[1742412900000,22.9343,22.9369,22.9297,22.9316,323.8500061035156],[1742412960000,22.9312,22.9371,22.9309,22.9318,221.25],[1742413020000,22.9316,22.9331,22.9247,22.9258,320.0199890136719],[1742413080000,22.9261,22.9286,22.9233,22.9269,214.69000244140625],[1742413140000,22.9269,22.9313,22.9245,22.9285,233.8000030517578],[1742413200000,22.9286,22.9341,22.9261,22.9294,507.1499938964844],[1742413260000,22.9295,22.9325,22.9275,22.9284,617.7000122070312],[1742413320000,22.9307,22.9317,22.9273,22.9277,650.5499877929688],[1742413380000,22.9277,22.9303,22.9251,22.9265,216.4199981689453],[1742413440000,22.9269,22.9332,22.9248,22.9248,348.239990234375],[1742413500000,22.9254,22.9269,22.9211,22.9227,173.75999450683594],[1742413560000,22.9238,22.9323,22.9238,22.9312,167.22000122070312],[1742413620000,22.9313,22.9357,22.9313,22.9357,138.5399932861328],[1742413680000,22.9357,22.9371,22.9342,22.9346,156.1199951171875],[1742413740000,22.9346,22.9352,22.9283,22.9283,144.3000030517578],[1742413800000,22.9306,22.9306,22.9227,22.923,224.0399932861328],[1742413860000,22.9227,22.9273,22.9227,22.9252,189.05999755859375],[1742413920000,22.9226,22.9255,22.9208,22.9246,151.86000061035156],[1742413980000,22.9245,22.9261,22.923,22.9261,145.1999969482422],[1742414040000,22.9267,22.9283,22.9263,22.9264,124.19999694824219],[1742414100000,22.9265,22.9274,22.9213,22.9219,159.9600067138672],[1742414160000,22.9211,22.9251,22.9211,22.9228,148.13999938964844],[1742414220000,22.9226,22.9255,22.9213,22.9244,93.41999816894531],[1742414280000,22.9252,22.9272,22.9252,22.9272,29.15999984741211],[1742414340000,22.9269,22.9269,22.9238,22.9247,35.58000183105469],[1742414400000,22.9244,22.9259,22.9215,22.9215,150.47999572753906],[1742414460000,22.9215,22.9215,22.9182,22.9199,70.68000030517578],[1742414520000,22.92,22.9204,22.9179,22.9195,93.9000015258789],[1742414580000,22.92,22.9222,22.92,22.9217,67.37999725341797],[1742414640000,22.9215,22.9238,22.9203,22.9204,63.779998779296875],[1742414700000,22.9205,22.9216,22.9202,22.9202,42.900001525878906],[1742414760000,22.9208,22.9221,22.9206,22.9208,75.9000015258789],[1742414820000,22.9215,22.9224,22.9213,22.9221,26.399999618530273],[1742414880000,22.9223,22.9278,22.9218,22.9244,79.13999938964844],[1742414940000,22.9243,22.9249,22.9241,22.9245,33],[1742415000000,22.9236,22.9236,22.9219,22.9219,25.200000762939453],[1742415060000,22.922,22.922,22.9173,22.9173,27.299999237060547],[1742415120000,22.9174,22.9174,22.9132,22.9137,26.700000762939453],[1742415180000,22.9145,22.9145,22.9126,22.9133,18.299999237060547],[1742415240000,22.9137,22.915,22.9103,22.9105,51.900001525878906],[1742415300000,22.9103,22.9132,22.9094,22.9115,44.7599983215332],[1742415360000,22.9127,22.9127,22.9103,22.911,34.5],[1742415420000,22.911,22.911,22.9093,22.91,17.399999618530273],[1742415480000,22.91,22.9104,22.9069,22.9097,40.88999938964844],[1742415540000,22.9084,22.9127,22.9084,22.9122,88.37999725341797],[1742415600000,22.912,22.9132,22.91,22.9128,44.0099983215332],[1742415660000,22.9127,22.9134,22.9116,22.9124,24.450000762939453],[1742415720000,22.9121,22.9122,22.9114,22.912,12.300000190734863],[1742415780000,22.911,22.9137,22.911,22.9127,24.059999465942383],[1742415840000,22.9127,22.9127,22.9117,22.9117,4.800000190734863],[1742415900000,22.9112,22.9112,22.9104,22.9104,6],[1742415960000,22.9102,22.9102,22.9086,22.9098,22.5],[1742416020000,22.9096,22.9114,22.9096,22.9114,11.100000381469727],[1742416080000,22.9097,22.9119,22.9097,22.9107,26.100000381469727],[1742416140000,22.9108,22.9141,22.9107,22.9138,55.5],[1742416200000,22.9138,22.9147,22.9128,22.9146,21.299999237060547],[1742416260000,22.9127,22.9154,22.9127,22.9142,37.5],[1742416320000,22.9142,22.9146,22.9142,22.9142,23.100000381469727],[1742416380000,22.9143,22.9153,22.9133,22.9133,18.899999618530273],[1742416440000,22.9129,22.9131,22.9129,22.9129,3.5999999046325684],[1742416500000,22.9129,22.9129,22.9084,22.9084,31.799999237060547],[1742416560000,22.9087,22.9101,22.9087,22.9101,18],[1742416620000,22.9097,22.9097,22.9089,22.9089,7.800000190734863],[1742416680000,22.9091,22.9104,22.9091,22.9104,17.100000381469727],[1742416740000,22.9104,22.9104,22.9095,22.9095,13.800000190734863],[1742416800000,22.9095,22.9095,22.9077,22.9077,12.899999618530273],[1742416860000,22.9077,22.9077,22.9069,22.9072,15],[1742416920000,22.9072,22.9072,22.9072,22.9072,19.799999237060547],[1742416980000,22.9072,22.9072,22.9072,22.9072,9.899999618530273],[1742417040000,22.9072,22.9072,22.9072,22.9072,24.899999618530273],[1742417100000,22.9072,22.9072,22.9072,22.9072,2.700000047683716],[1742417160000,22.9072,22.9072,22.9072,22.9072,6.300000190734863],[1742417280000,22.8975,22.9032,22.897,22.8971,11.100000381469727],[1742417340000,22.8957,22.9003,22.8936,22.8958,190.9499969482422],[1742417400000,22.8955,22.8978,22.8953,22.8955,66],[1742417460000,22.8953,22.8955,22.8947,22.8954,38.400001525878906],[1742417520000,22.8955,22.8959,22.8949,22.8949,23.399999618530273],[1742417580000,22.8951,22.8955,22.8951,22.8955,13.199999809265137],[1742417640000,22.8953,22.8974,22.8953,22.8972,59.099998474121094],[1742417700000,22.8959,22.8977,22.8959,22.8975,70.5],[1742417760000,22.8987,22.9003,22.8983,22.9003,21.600000381469727],[1742417820000,22.8996,22.9011,22.8983,22.9007,15.600000381469727],[1742417880000,22.9007,22.9095,22.8995,22.9003,102],[1742417940000,22.8988,22.9039,22.8964,22.8964,33.599998474121094],[1742418060000,22.8949,22.8949,22.8947,22.8947,5.400000095367432],[1742418120000,22.8948,22.8948,22.8948,22.8948,2.700000047683716],[1742418180000,22.8949,22.8949,22.8949,22.8949,2.700000047683716],[1742418240000,22.8765,22.8765,22.8765,22.8765,0.4399999976158142],[1742418300000,22.8952,22.8952,22.8952,22.8952,5.400000095367432],[1742418360000,22.8953,22.8964,22.8953,22.8964,16.200000762939453],[1742418420000,22.8965,22.8967,22.8964,22.8967,27],[1742418480000,22.8968,22.8971,22.8968,22.8971,16.200000762939453],[1742418540000,22.8971,22.8978,22.8971,22.8978,38.70000076293945],[1742418600000,22.8978,22.8989,22.8953,22.8953,53.099998474121094],[1742418660000,22.8953,22.8975,22.8953,22.8968,18.899999618530273],[1742418720000,22.8968,22.8971,22.8968,22.8971,10.800000190734863],[1742418780000,22.8972,22.8975,22.8972,22.8975,18.899999618530273],[1742418840000,22.8975,22.8978,22.8973,22.8974,24.299999237060547],[1742418900000,22.8974,22.8978,22.8974,22.8978,29.700000762939453],[1742418960000,22.8979,22.8981,22.8977,22.8978,16.200000762939453],[1742419020000,22.8979,22.8981,22.8979,22.8981,15],[1742419080000,22.8986,22.8989,22.8986,22.8989,14.399999618530273],[1742419140000,22.899,22.8994,22.899,22.8992,30.299999237060547],[1742419200000,22.8965,22.8965,22.8964,22.8964,12],[1742419500000,22.8953,22.8954,22.8953,22.8954,9.300000190734863],[1742419560000,22.8969,22.8998,22.8969,22.8994,8.100000381469727],[1742419620000,22.8969,22.8969,22.8969,22.8969,3.299999952316284],[1742419680000,22.8992,22.8992,22.8971,22.8971,4.5],[1742419740000,22.8974,22.8974,22.8971,22.8971,11.399999618530273],[1742419800000,22.8972,22.8991,22.897,22.8989,12.300000190734863],[1742419860000,22.8983,22.8984,22.8973,22.8984,16.5],[1742419920000,22.8974,22.8984,22.8974,22.8984,4.5],[1742419980000,22.8974,22.8975,22.8974,22.8975,8.100000381469727],[1742420040000,22.8976,22.8976,22.8975,22.8976,15.300000190734863],[1742420100000,22.8975,22.8984,22.8974,22.8976,14.699999809265137],[1742420160000,22.8975,22.898,22.8975,22.8978,26.700000762939453],[1742420220000,22.8976,22.8981,22.8975,22.8978,22.049999237060547],[1742420280000,22.8982,22.8985,22.8977,22.8982,36.599998474121094],[1742420340000,22.8981,22.8989,22.8972,22.8973,88.5],[1742420400000,22.8973,22.8981,22.8972,22.8981,22.260000228881836],[1742420460000,22.8984,22.8984,22.8984,22.8984,5.400000095367432],[1742420520000,22.8985,22.8989,22.898,22.8983,70.83000183105469],[1742420580000,22.8983,22.8985,22.8976,22.8976,6.059999942779541],[1742420640000,22.8976,22.8991,22.8965,22.8982,69.77999877929688],[1742420700000,22.8981,22.9009,22.8973,22.9004,46.86000061035156],[1742420760000,22.9003,22.9008,22.9002,22.9002,29.700000762939453],[1742420820000,22.9002,22.9005,22.9,22.9001,17.100000381469727],[1742420880000,22.9001,22.9012,22.9001,22.9012,46.439998626708984],[1742420940000,22.9003,22.9059,22.9003,22.9017,39.959999084472656],[1742421000000,22.9014,22.9017,22.9014,22.9017,6.599999904632568],[1742421060000,22.9017,22.9017,22.9009,22.9009,10.5],[1742421120000,22.9011,22.9014,22.9011,22.9014,13.5],[1742421180000,22.9012,22.9015,22.9009,22.9009,38.70000076293945],[1742421240000,22.901,22.901,22.9005,22.9005,23.100000381469727],[1742421300000,22.9007,22.9007,22.8945,22.8953,50.400001525878906],[1742421360000,22.8952,22.8992,22.8948,22.8992,87.5999984741211],[1742421420000,22.8992,22.8992,22.8991,22.8992,18.899999618530273],[1742421480000,22.8991,22.8991,22.8979,22.898,13.5],[1742421600000,22.8957,22.9034,22.8957,22.9024,67.05000305175781],[1742421660000,22.9024,22.9039,22.9018,22.9034,21.420000076293945],[1742421720000,22.9035,22.905,22.9029,22.9048,5.21999979019165],[1742421780000,22.9039,22.9118,22.9006,22.9078,117.54000091552734],[1742421840000,22.9081,22.9112,22.9038,22.9085,55.88999938964844],[1742421900000,22.9087,22.912,22.8962,22.8988,182.42999267578125],[1742421960000,22.899,22.9044,22.8974,22.9036,151.25999450683594],[1742422020000,22.9027,22.9033,22.8944,22.9013,189.80999755859375],[1742422080000,22.8972,22.9035,22.8955,22.9003,191.0399932861328],[1742422140000,22.8961,22.9014,22.8943,22.9001,118.70999908447266],[1742422200000,22.8999,22.9007,22.8955,22.8971,29.43000030517578],[1742422260000,22.9006,22.9008,22.8986,22.9004,34.560001373291016],[1742422320000,22.8978,22.9006,22.8975,22.9003,28.020000457763672],[1742422380000,22.9001,22.9006,22.8979,22.8979,19.260000228881836],[1742422440000,22.9006,22.9006,22.8977,22.898,7.800000190734863],[1742422500000,22.9005,22.9015,22.8877,22.8924,245.00999450683594],[1742422560000,22.8905,22.8946,22.8893,22.8946,58.2599983215332],[1742422620000,22.8946,22.8967,22.8899,22.8957,43.95000076293945],[1742422680000,22.8957,22.897,22.8919,22.8968,45.5099983215332],[1742422740000,22.8966,22.8986,22.8904,22.8983,90.75],[1742422800000,22.8978,22.8978,22.8879,22.8955,74.66999816894531],[1742422860000,22.8928,22.8968,22.8928,22.8968,24.18000030517578],[1742422920000,22.8966,22.8968,22.8961,22.8962,4.800000190734863],[1742422980000,22.8937,22.897,22.8937,22.8966,24.1200008392334],[1742423040000,22.8966,22.8977,22.8907,22.8976,23.639999389648438],[1742423100000,22.8977,22.8983,22.8943,22.8976,47.4900016784668],[1742423160000,22.8977,22.898,22.8977,22.898,14.399999618530273],[1742423220000,22.8977,22.898,22.8977,22.8978,18],[1742423280000,22.8949,22.8978,22.8912,22.8976,18.059999465942383],[1742423340000,22.8977,22.8978,22.8944,22.8976,36.119998931884766],[1742423400000,22.898,22.8985,22.895,22.8983,15.720000267028809],[1742423460000,22.8956,22.9026,22.884,22.9019,122.69999694824219],[1742423520000,22.9019,22.9027,22.8974,22.9019,26.940000534057617],[1742423580000,22.8988,22.9022,22.8945,22.8976,45.150001525878906],[1742423640000,22.9001,22.9009,22.8956,22.9005,45.689998626708984],[1742423700000,22.9006,22.9008,22.8958,22.9008,19.68000030517578],[1742423760000,22.8997,22.9025,22.8924,22.9025,31.860000610351562],[1742423820000,22.8994,22.9026,22.8981,22.8996,35.939998626708984],[1742423880000,22.9021,22.9021,22.896,22.9009,27.959999084472656],[1742423940000,22.9009,22.9013,22.9009,22.9012,10.800000190734863],[1742424000000,22.9011,22.9011,22.8959,22.8977,27.059999465942383],[1742424060000,22.9007,22.9013,22.8911,22.9009,96.20999908447266],[1742424120000,22.9008,22.9032,22.9008,22.9032,21.299999237060547],[1742424180000,22.903,22.9033,22.8998,22.9028,29.040000915527344],[1742424240000,22.9028,22.9037,22.8994,22.9037,23.940000534057617],[1742424300000,22.9037,22.904,22.8994,22.9037,23.25],[1742424360000,22.9036,22.9037,22.8995,22.9027,18.059999465942383],[1742424420000,22.9028,22.9028,22.899,22.9025,23.579999923706055],[1742424480000,22.9023,22.9023,22.9019,22.9019,4.800000190734863],[1742424540000,22.9019,22.9027,22.8992,22.9016,27.479999542236328],[1742424600000,22.9026,22.9028,22.8997,22.9027,10.739999771118164],[1742424660000,22.9027,22.9027,22.8872,22.9009,162.75],[1742424720000,22.9012,22.9012,22.8955,22.9005,40.95000076293945],[1742424780000,22.9002,22.9003,22.8961,22.9,28.260000228881836],[1742424840000,22.9,22.9001,22.8995,22.8998,14.399999618530273],[1742424900000,22.8986,22.8986,22.8877,22.8925,32.43000030517578],[1742424960000,22.8883,22.9009,22.8883,22.9008,27.209999084472656],[1742425020000,22.9007,22.9014,22.8917,22.9002,32.72999954223633],[1742425080000,22.9002,22.9026,22.894,22.9014,133.74000549316406],[1742425140000,22.9016,22.9025,22.8985,22.9023,18.719999313354492],[1742425200000,22.9022,22.9059,22.8958,22.9035,91.80000305175781],[1742425260000,22.9033,22.908,22.8954,22.9004,157.77000427246094],[1742425320000,22.9022,22.9048,22.8937,22.9016,234.05999755859375],[1742425380000,22.9017,22.9099,22.8975,22.9016,147.08999633789062],[1742425440000,22.9042,22.912,22.9009,22.9056,107.94000244140625],[1742425500000,22.9061,22.9092,22.9022,22.9058,69],[1742425560000,22.9093,22.9119,22.9015,22.9051,136.67999267578125],[1742425620000,22.905,22.9106,22.8997,22.9023,293.25],[1742425680000,22.9099,22.9154,22.8985,22.9007,236.52000427246094],[1742425740000,22.9029,22.9104,22.8993,22.9044,221.27999877929688],[1742425800000,22.8968,22.9083,22.8939,22.9025,558.780029296875],[1742425860000,22.9026,22.9083,22.8962,22.9074,415.67999267578125],[1742425920000,22.9074,22.9104,22.8988,22.9051,273.5400085449219],[1742425980000,22.9051,22.9092,22.8992,22.9048,269.70001220703125],[1742426040000,22.9048,22.909,22.9013,22.905,324.80999755859375],[1742426100000,22.9071,22.9096,22.8973,22.9038,316.9800109863281],[1742426160000,22.9029,22.91,22.8942,22.9054,274.1700134277344],[1742426220000,22.9053,22.9098,22.8985,22.8996,798.6900024414062],[1742426280000,22.906,22.9092,22.8932,22.9035,422.6700134277344],[1742426340000,22.9035,22.9085,22.8998,22.9038,255.66000366210938],[1742426400000,22.9037,22.9092,22.8976,22.9039,266.1300048828125],[1742426460000,22.9074,22.9076,22.898,22.9029,183.4199981689453],[1742426520000,22.9065,22.9091,22.8995,22.9051,151.3800048828125],[1742426580000,22.9053,22.9101,22.9024,22.9091,184.88999938964844],[1742426640000,22.9091,22.9114,22.9037,22.9072,108.56999969482422],[1742426700000,22.907,22.9102,22.8979,22.9056,217.64999389648438],[1742426760000,22.9056,22.908,22.9011,22.9041,71.12999725341797],[1742426820000,22.9041,22.9087,22.9041,22.9087,63.84000015258789],[1742426880000,22.9087,22.9092,22.899,22.9051,148.52999877929688],[1742426940000,22.9051,22.9088,22.8963,22.9034,152.27999877929688],[1742427000000,22.9035,22.9081,22.8983,22.9033,164.97000122070312],[1742427060000,22.9037,22.9068,22.8936,22.8936,203.72999572753906],[1742427120000,22.8973,22.9069,22.8933,22.9062,187.52999877929688],[1742427180000,22.9062,22.908,22.8977,22.9044,122.5199966430664],[1742427240000,22.9,22.9079,22.9,22.9079,58.470001220703125],[1742427300000,22.9079,22.9079,22.8918,22.9024,254.22000122070312],[1742427360000,22.9031,22.9069,22.8983,22.9042,171.72000122070312],[1742427420000,22.904,22.9073,22.895,22.9034,63.56999969482422],[1742427480000,22.9032,22.9063,22.8949,22.9033,245.82000732421875],[1742427540000,22.8996,22.9064,22.8901,22.8971,255.4199981689453],[1742427600000,22.8983,22.9039,22.8929,22.8996,153],[1742427660000,22.8987,22.903,22.8923,22.8974,271.20001220703125],[1742427720000,22.8974,22.9007,22.8911,22.8946,200.07000732421875],[1742427780000,22.8954,22.9038,22.8945,22.8992,140.58999633789062],[1742427840000,22.8992,22.9037,22.8913,22.8993,174.24000549316406],[1742427900000,22.8994,22.9039,22.8914,22.8983,160.3800048828125],[1742427960000,22.9011,22.903,22.8925,22.8957,152.33999633789062],[1742428020000,22.8958,22.9016,22.8888,22.8989,199.22999572753906],[1742428080000,22.8989,22.9023,22.8885,22.8963,200.10000610351562],[1742428140000,22.897,22.902,22.8897,22.8973,223.64999389648438],[1742428200000,22.8955,22.9031,22.8891,22.8957,625.5900268554688],[1742428260000,22.8957,22.902,22.8888,22.8926,737.3400268554688],[1742428320000,22.893,22.9004,22.8879,22.8985,528.4500122070312],[1742428380000,22.8986,22.901,22.8888,22.8996,703.1400146484375],[1742428440000,22.8957,22.9015,22.8881,22.8944,635.1599731445312],[1742428500000,22.8948,22.9008,22.8861,22.8894,32.54999923706055],[1742428560000,22.8857,22.8988,22.8857,22.8984,106.26000213623047],[1742428620000,22.8945,22.9005,22.8881,22.8939,104.47000122070312],[1742428680000,22.8948,22.9002,22.8843,22.896,126.20999908447266],[1742428740000,22.896,22.8973,22.8858,22.8928,284.6700134277344]]