[[1742342400000,19.90531,19.90563,19.90391,19.90391,29.8799991607666],[1742342460000,19.90406,19.90518,19.90391,19.90481,14.399999618530273],[1742342520000,19.90481,19.9051,19.90391,19.90406,62.400001525878906],[1742342580000,19.90412,19.90419,19.90391,19.90398,112.19999694824219],[1742342640000,19.90397,19.90475,19.90391,19.90399,62.400001525878906],[1742342700000,19.90398,19.90592,19.90391,19.90391,62.130001068115234],[1742342760000,19.90421,19.90481,19.90401,19.90481,50.54999923706055],[1742342820000,19.90451,19.90507,19.90391,19.90391,26.399999618530273],[1742342880000,19.90392,19.90427,19.90391,19.90422,85.80000305175781],[1742342940000,19.90421,19.90468,19.90391,19.90416,98.4000015258789],[1742343000000,19.90431,19.90481,19.90411,19.90451,54],[1742343060000,19.90491,19.90511,19.90401,19.90461,33.33000183105469],[1742343120000,19.90451,19.90471,19.90421,19.90421,15.600000381469727],[1742343180000,19.90461,19.90481,19.90431,19.90441,16.799999237060547],[1742343240000,19.90431,19.90481,19.90431,19.90461,9.600000381469727],[1742343300000,19.90501,19.90501,19.90391,19.90391,20.549999237060547],[1742343360000,19.90441,19.90461,19.90431,19.90451,6],[1742343420000,19.90441,19.90511,19.90384,19.90401,19.200000762939453],[1742343480000,19.90391,19.90451,19.90391,19.90431,21],[1742343540000,19.90421,19.90451,19.90411,19.90431,9],[1742343600000,19.90391,19.90391,19.90391,19.90391,5.400000095367432],[1742343660000,19.90421,19.90641,19.90391,19.90501,36],[1742343720000,19.90491,19.90491,19.90391,19.90391,17.149999618530273],[1742343780000,19.90391,19.90391,19.90391,19.90391,1.2000000476837158],[1742343840000,19.90391,19.90391,19.90391,19.90391,14.399999618530273],[1742343900000,19.90391,19.90391,19.90391,19.90391,14.399999618530273],[1742343960000,19.90391,19.90391,19.90391,19.90391,9.600000381469727],[1742344020000,19.90391,19.90391,19.90391,19.90391,50.400001525878906],[1742344080000,19.90391,19.90391,19.90391,19.90391,38.400001525878906],[1742344140000,19.90391,19.90391,19.90391,19.90391,12],[1742344200000,19.90401,19.90467,19.90391,19.90467,12],[1742344260000,19.90417,19.90565,19.90391,19.90491,10.800000190734863],[1742344320000,19.90491,19.90491,19.90491,19.90491,1.2000000476837158],[1742344380000,19.90491,19.90501,19.90491,19.90491,5.400000095367432],[1742344440000,19.90498,19.90542,19.90491,19.90491,19.799999237060547],[1742344500000,19.90491,19.90491,19.90391,19.90391,12],[1742344560000,19.90391,19.90446,19.90391,19.90446,8.399999618530273],[1742344620000,19.90391,19.90391,19.90391,19.90391,4.800000190734863],[1742344680000,19.90391,19.90391,19.90391,19.90391,7.199999809265137],[1742344740000,19.90391,19.90391,19.90391,19.90391,2.4000000953674316],[1742344800000,19.90391,19.90391,19.90391,19.90391,1.2000000476837158],[1742344860000,19.90391,19.90391,19.90391,19.90391,6],[1742344920000,19.90391,19.90391,19.90391,19.90391,1.2000000476837158],[1742344980000,19.90391,19.90405,19.90391,19.90391,7.199999809265137],[1742345040000,19.90391,19.90401,19.90391,19.90391,27.600000381469727],[1742345100000,19.90391,19.90391,19.90391,19.90391,10.800000190734863],[1742345160000,19.90401,19.90401,19.90391,19.90391,4.800000190734863],[1742345220000,19.90397,19.90397,19.90391,19.90391,2.4000000953674316],[1742345280000,19.90391,19.90401,19.90391,19.90391,7.199999809265137],[1742345340000,19.90406,19.90495,19.90221,19.90221,23.399999618530273],[1742345400000,19.90181,19.90191,19.90031,19.90081,63.150001525878906],[1742345460000,19.90081,19.90081,19.89951,19.89971,44.54999923706055],[1742345520000,19.89974,19.90021,19.89891,19.8992,169.0500030517578],[1742345580000,19.89928,19.90691,19.89918,19.90591,289.1000061035156],[1742345640000,19.90671,19.90819,19.90391,19.90391,75.19000244140625],[1742345700000,19.90356,19.90491,19.90181,19.9024,48.900001525878906],[1742345760000,19.90191,19.90226,19.90181,19.90181,10.949999809265137],[1742345820000,19.90094,19.90398,19.90032,19.90391,40.79999923706055],[1742345880000,19.90391,19.90391,19.90221,19.90354,12.479999542236328],[1742345940000,19.90384,19.90405,19.90211,19.90358,50.189998626708984],[1742346000000,19.9038,19.90791,19.9038,19.90485,67.19999694824219],[1742346060000,19.90508,19.906,19.90508,19.90556,18.299999237060547],[1742346120000,19.90581,19.90592,19.90557,19.90557,11.399999618530273],[1742346180000,19.90581,19.90591,19.90221,19.9025,102.5999984741211],[1742346240000,19.90264,19.90327,19.90245,19.90317,77.79000091552734],[1742346300000,19.90339,19.90448,19.90308,19.90448,24],[1742346360000,19.90472,19.90472,19.90316,19.90391,36.29999923706055],[1742346420000,19.90391,19.90444,19.90343,19.90444,9.600000381469727],[1742346480000,19.90391,19.90446,19.90346,19.90391,19.200000762939453],[1742346540000,19.90541,19.90636,19.90541,19.90548,114.1500015258789],[1742346600000,19.90583,19.90608,19.90574,19.90574,26.040000915527344],[1742346660000,19.90557,19.90828,19.90557,19.90679,30],[1742346720000,19.90685,19.90763,19.90685,19.90726,14.520000457763672],[1742346780000,19.90734,19.90991,19.90734,19.90983,9.119999885559082],[1742346840000,19.90987,19.90987,19.90971,19.90976,6.360000133514404],[1742346900000,19.90982,19.91027,19.90962,19.90962,10.920000076293945],[1742346960000,19.90957,19.9111,19.90697,19.91044,97.31999969482422],[1742347020000,19.9108,19.9127,19.91078,19.91141,79.47000122070312],[1742347080000,19.91166,19.91221,19.91105,19.91145,73.52999877929688],[1742347140000,19.91175,19.91291,19.91156,19.91291,52.31999969482422],[1742347200000,19.91349,19.91376,19.91345,19.91347,48.119998931884766],[1742347260000,19.91353,19.91369,19.91291,19.91291,59.459999084472656],[1742347320000,19.91291,19.91291,19.91291,19.91291,2.369999885559082],[1742347380000,19.91341,19.91341,19.91341,19.91341,1.3200000524520874],[1742347440000,19.91331,19.91468,19.91299,19.91299,46.439998626708984],[1742347500000,19.91341,19.91345,19.91327,19.91334,22.799999237060547],[1742347560000,19.91336,19.91434,19.91319,19.91327,56.54999923706055],[1742347620000,19.91328,19.91362,19.91295,19.91362,52.11000061035156],[1742347680000,19.91342,19.91342,19.91309,19.91309,3.9600000381469727],[1742347740000,19.91311,19.91531,19.91311,19.91418,26.8799991607666],[1742347800000,19.91422,19.91439,19.91291,19.91362,39.33000183105469],[1742347860000,19.91397,19.91397,19.91291,19.91291,9.449999809265137],[1742347920000,19.91343,19.91363,19.91338,19.9134,98.4000015258789],[1742347980000,19.91341,19.91362,19.91239,19.91239,108.23999786376953],[1742348040000,19.91249,19.91276,19.91221,19.91276,14.880000114440918],[1742348100000,19.91274,19.91292,19.91232,19.91292,12.239999771118164],[1742348160000,19.91328,19.9137,19.91319,19.9133,19.559999465942383],[1742348220000,19.91323,19.91362,19.91313,19.91334,67.7699966430664],[1742348280000,19.91333,19.91333,19.91031,19.91102,32.66999816894531],[1742348340000,19.91124,19.91347,19.91124,19.91347,9.119999885559082],[1742348400000,19.91491,19.91791,19.91491,19.91692,33.630001068115234],[1742348460000,19.91691,19.9181,19.91654,19.91717,18.719999313354492],[1742348520000,19.91751,19.91751,19.91751,19.91751,1.3200000524520874],[1742348580000,19.91754,19.91755,19.91748,19.91748,6.599999904632568],[1742348640000,19.91746,19.91793,19.91726,19.91752,21.959999084472656],[1742348700000,19.91765,19.9177,19.91765,19.9177,2.640000104904175],[1742348760000,19.92011,19.92011,19.91791,19.91852,44.880001068115234],[1742348820000,19.91863,19.91991,19.91824,19.91901,45.720001220703125],[1742348880000,19.91901,19.92267,19.91875,19.92242,37.20000076293945],[1742348940000,19.92233,19.92404,19.92174,19.92177,87.5999984741211],[1742349000000,19.92176,19.92391,19.92176,19.92236,58.439998626708984],[1742349060000,19.92216,19.92288,19.92167,19.92239,48.720001220703125],[1742349120000,19.92213,19.92361,19.92149,19.92291,49.439998626708984],[1742349180000,19.92273,19.92332,19.92153,19.92311,54.2400016784668],[1742349240000,19.9233,19.92351,19.92291,19.92291,24],[1742349300000,19.92296,19.92316,19.92142,19.92189,42],[1742349360000,19.92164,19.92248,19.92153,19.92248,28.200000762939453],[1742349420000,19.92247,19.9228,19.92182,19.92198,22.200000762939453],[1742349480000,19.92173,19.92287,19.92141,19.92178,69.5999984741211],[1742349540000,19.92178,19.92274,19.92141,19.9224,56.400001525878906],[1742349600000,19.92218,19.9231,19.92202,19.92274,46.79999923706055],[1742349660000,19.92228,19.92302,19.92196,19.9224,24],[1742349720000,19.92303,19.92396,19.92244,19.9231,16.799999237060547],[1742349780000,19.9231,19.9236,19.9224,19.92245,25.200000762939453],[1742349840000,19.92283,19.92286,19.92239,19.92239,33.599998474121094],[1742349900000,19.9226,19.92279,19.92202,19.92227,23.399999618530273],[1742349960000,19.92201,19.92227,19.92201,19.92225,6],[1742350020000,19.92203,19.92221,19.92155,19.92168,25.200000762939453],[1742350080000,19.9213,19.92188,19.91691,19.91739,133.0500030517578],[1742350140000,19.91726,19.91738,19.91611,19.91677,88.80000305175781],[1742350200000,19.91683,19.91683,19.91611,19.91665,87.30000305175781],[1742350260000,19.91665,19.91671,19.91589,19.91652,33.599998474121094],[1742350320000,19.91652,19.91762,19.91619,19.9166,59.400001525878906],[1742350380000,19.9166,19.91825,19.91591,19.91825,62.400001525878906],[1742350440000,19.91825,19.91856,19.9166,19.91816,36.599998474121094],[1742350500000,19.91816,19.91834,19.91502,19.91567,59.400001525878906],[1742350560000,19.91568,19.9163,19.91541,19.91556,33.599998474121094],[1742350620000,19.91583,19.91587,19.91532,19.91532,9.600000381469727],[1742350680000,19.91455,19.91533,19.91454,19.91486,54],[1742350740000,19.91496,19.91558,19.91487,19.91549,109.19999694824219],[1742350800000,19.91549,19.91563,19.91509,19.91509,80.4000015258789],[1742350860000,19.9152,19.91648,19.90739,19.9089,84.97000122070312],[1742350920000,19.9089,19.90983,19.90875,19.90977,21.600000381469727],[1742350980000,19.90977,19.91024,19.9095,19.91001,19.200000762939453],[1742351040000,19.91001,19.91023,19.90906,19.90948,36.599998474121094],[1742351100000,19.90948,19.91085,19.90869,19.90918,119.4000015258789],[1742351160000,19.90867,19.91086,19.90493,19.90933,133.5],[1742351220000,19.90933,19.91022,19.90766,19.91015,262.6499938964844],[1742351280000,19.90914,19.90991,19.90691,19.90816,234.60000610351562],[1742351340000,19.9082,19.91024,19.9082,19.90935,152.6999969482422],[1742351400000,19.90943,19.90958,19.90848,19.90905,219],[1742351460000,19.90905,19.9102,19.9084,19.90849,162],[1742351520000,19.90849,19.90996,19.90821,19.90867,99.30000305175781],[1742351580000,19.90836,19.90879,19.90691,19.90769,71.4000015258789],[1742351640000,19.90871,19.90975,19.90788,19.90891,56.400001525878906],[1742351700000,19.90891,19.9101,19.90891,19.91004,39.599998474121094],[1742351760000,19.90978,19.9099,19.90893,19.90967,42],[1742351820000,19.90953,19.91006,19.90938,19.9096,33],[1742351880000,19.90937,19.90993,19.90937,19.90968,26.399999618530273],[1742351940000,19.90992,19.91022,19.90848,19.90946,66.5999984741211],[1742352000000,19.9095,19.9106,19.90912,19.9097,51],[1742352060000,19.90957,19.91132,19.90934,19.91054,76.19999694824219],[1742352120000,19.91082,19.91132,19.91038,19.91095,79.19999694824219],[1742352180000,19.91093,19.91101,19.91086,19.91098,42],[1742352240000,19.91097,19.91103,19.91079,19.9109,43.20000076293945],[1742352300000,19.9109,19.91171,19.91074,19.91093,64.80000305175781],[1742352360000,19.91104,19.91182,19.91104,19.91127,85.19999694824219],[1742352420000,19.91126,19.91163,19.91126,19.91141,79.19999694824219],[1742352480000,19.91143,19.91287,19.91095,19.91173,81],[1742352540000,19.91164,19.91205,19.9114,19.91166,24],[1742352600000,19.91167,19.91432,19.91143,19.91346,111.30000305175781],[1742352660000,19.91349,19.91487,19.91281,19.91443,166.1999969482422],[1742352720000,19.91443,19.91535,19.91338,19.91511,213.60000610351562],[1742352780000,19.91489,19.91519,19.91308,19.91332,160.8000030517578],[1742352840000,19.91323,19.9142,19.91323,19.91403,109.19999694824219],[1742352900000,19.91436,19.91498,19.9134,19.91359,60],[1742352960000,19.91354,19.91378,19.91099,19.91165,48.599998474121094],[1742353020000,19.91165,19.91212,19.91095,19.91129,24.299999237060547],[1742353080000,19.91153,19.91263,19.91134,19.91134,12],[1742353140000,19.91174,19.91196,19.91152,19.91196,19.200000762939453],[1742353200000,19.91196,19.91212,19.91152,19.91172,20.399999618530273],[1742353260000,19.91159,19.91269,19.91095,19.91166,27.600000381469727],[1742353320000,19.91166,19.91252,19.9109,19.91219,48],[1742353380000,19.91118,19.91212,19.91057,19.91098,30],[1742353440000,19.9109,19.91142,19.90994,19.91073,28.799999237060547],[1742353500000,19.91052,19.91052,19.90776,19.90776,55.20000076293945],[1742353560000,19.90803,19.90996,19.90776,19.90871,37.20000076293945],[1742353620000,19.90827,19.90926,19.9078,19.90882,67.19999694824219],[1742353680000,19.90905,19.90935,19.90842,19.90874,36],[1742353740000,19.90874,19.90947,19.90858,19.909,51.599998474121094],[1742353800000,19.9092,19.9095,19.90872,19.90886,36],[1742353860000,19.90928,19.90966,19.909,19.90931,30],[1742353920000,19.90954,19.91018,19.90729,19.90963,36.599998474121094],[1742353980000,19.90957,19.91099,19.90957,19.91093,36],[1742354040000,19.91093,19.91507,19.91093,19.91444,86.4000015258789],[1742354100000,19.91463,19.91583,19.9145,19.91565,38.400001525878906],[1742354160000,19.91545,19.91765,19.91545,19.9172,123.5999984741211],[1742354220000,19.9172,19.91774,19.91641,19.91769,118.80000305175781],[1742354280000,19.91742,19.9189,19.91691,19.91774,171.60000610351562],[1742354340000,19.91768,19.9187,19.91739,19.91779,29.399999618530273],[1742354400000,19.91878,19.91993,19.91878,19.91898,32.400001525878906],[1742354460000,19.91928,19.91991,19.91835,19.91835,23.06999969482422],[1742354520000,19.91891,19.91917,19.91795,19.91819,30],[1742354580000,19.91867,19.91867,19.91782,19.91835,52.349998474121094],[1742354640000,19.91814,19.91898,19.91814,19.91817,18.600000381469727],[1742354700000,19.91811,19.91883,19.91811,19.91828,22.799999237060547],[1742354760000,19.91828,19.91885,19.91802,19.91803,25.350000381469727],[1742354820000,19.91833,19.91963,19.9178,19.91825,36],[1742354880000,19.91825,19.91952,19.91791,19.91866,24],[1742354940000,19.91834,19.92337,19.91834,19.91943,75.5999984741211],[1742355000000,19.91907,19.92131,19.91907,19.9203,59.400001525878906],[1742355060000,19.92055,19.92159,19.91762,19.91798,50.400001525878906],[1742355120000,19.91783,19.91991,19.91783,19.91898,43.20000076293945],[1742355180000,19.9192,19.91954,19.91874,19.91931,19.200000762939453],[1742355240000,19.91914,19.91952,19.91787,19.91787,33.599998474121094],[1742355300000,19.91773,19.91973,19.9175,19.91923,48],[1742355360000,19.9189,19.91942,19.91816,19.91816,9.600000381469727],[1742355420000,19.91832,19.92032,19.91832,19.91869,31.200000762939453],[1742355480000,19.91894,19.91968,19.91851,19.91851,21.600000381469727],[1742355540000,19.91878,19.92012,19.91866,19.91885,19.200000762939453],[1742355600000,19.91842,19.91858,19.91671,19.91716,40.79999923706055],[1742355660000,19.91668,19.91784,19.91668,19.91726,51.599998474121094],[1742355720000,19.91701,19.91965,19.91701,19.91965,28.799999237060547],[1742355780000,19.91965,19.91965,19.91885,19.91885,14.399999618530273],[1742355840000,19.91885,19.91885,19.91857,19.91857,6],[1742355900000,19.91878,19.91899,19.91811,19.91895,21.600000381469727],[1742355960000,19.91867,19.91867,19.91631,19.91682,33.599998474121094],[1742356020000,19.91618,19.91739,19.91618,19.91679,45.599998474121094],[1742356080000,19.91658,19.91734,19.91623,19.91707,37.20000076293945],[1742356140000,19.91707,19.91754,19.91668,19.91691,37.20000076293945],[1742356200000,19.91669,19.91711,19.91537,19.91579,52.79999923706055],[1742356260000,19.91615,19.91733,19.91546,19.91554,79.19999694824219],[1742356320000,19.91529,19.9167,19.91529,19.91637,46.79999923706055],[1742356380000,19.91662,19.92035,19.91625,19.92013,117],[1742356440000,19.92027,19.92109,19.91931,19.91962,114],[1742356500000,19.91997,19.9201,19.919,19.91954,64.80000305175781],[1742356560000,19.91939,19.92011,19.91875,19.91928,79.19999694824219],[1742356620000,19.91904,19.9195,19.91574,19.91692,138.60000610351562],[1742356680000,19.91704,19.91771,19.91584,19.91662,92.4000015258789],[1742356740000,19.91692,19.91783,19.91648,19.91775,67.19999694824219],[1742356800000,19.9178,19.91931,19.91551,19.91597,103.19999694824219],[1742356860000,19.91647,19.91941,19.91552,19.91808,73.19999694824219],[1742356920000,19.91789,19.91817,19.91529,19.91608,64.80000305175781],[1742356980000,19.91582,19.91615,19.91531,19.91561,34.20000076293945],[1742357040000,19.91561,19.91802,19.91542,19.91802,65.5199966430664],[1742357100000,19.91817,19.91916,19.91608,19.91608,40.31999969482422],[1742357160000,19.91608,19.91761,19.91533,19.91533,72],[1742357220000,19.91581,19.91581,19.91444,19.91554,34.79999923706055],[1742357280000,19.91576,19.91631,19.91576,19.91586,21.600000381469727],[1742357340000,19.91501,19.9176,19.91496,19.9176,39.959999084472656],[1742357400000,19.9176,19.91821,19.91724,19.91724,32.52000045776367],[1742357460000,19.91725,19.91817,19.91521,19.91577,61.16999816894531],[1742357520000,19.91577,19.91789,19.91577,19.91789,53.15999984741211],[1742357580000,19.91745,19.91748,19.91512,19.91595,78.5999984741211],[1742357640000,19.91563,19.91733,19.91562,19.91691,49.560001373291016],[1742357700000,19.91783,19.91783,19.91623,19.91634,87.02999877929688],[1742357760000,19.91634,19.91733,19.91592,19.91629,76.31999969482422],[1742357820000,19.91629,19.91629,19.9146,19.91489,56.400001525878906],[1742357880000,19.91522,19.91522,19.9145,19.91469,43.560001373291016],[1742357940000,19.9147,19.91501,19.91428,19.91478,44.52000045776367],[1742358000000,19.91473,19.91518,19.9145,19.91478,27.600000381469727],[1742358060000,19.91514,19.91553,19.91449,19.91463,15.600000381469727],[1742358120000,19.91433,19.91543,19.91433,19.91467,30.719999313354492],[1742358180000,19.91521,19.91559,19.91467,19.91525,23.399999618530273],[1742358240000,19.91491,19.91551,19.91491,19.91521,14.550000190734863],[1742358300000,19.91549,19.91549,19.91508,19.91508,4.800000190734863],[1742358360000,19.91544,19.91544,19.91495,19.91513,14.399999618530273],[1742358420000,19.91513,19.91663,19.91468,19.91472,23.219999313354492],[1742358480000,19.91457,19.91651,19.91419,19.91491,45.599998474121094],[1742358540000,19.91499,19.91611,19.91491,19.91491,26.790000915527344],[1742358600000,19.91491,19.91527,19.91491,19.91491,16.200000762939453],[1742358660000,19.91491,19.91535,19.91491,19.91516,24.600000381469727],[1742358720000,19.91515,19.91588,19.91509,19.91535,25.350000381469727],[1742358780000,19.91634,19.91634,19.91528,19.9155,15.600000381469727],[1742358840000,19.91512,19.91554,19.91512,19.91554,4.800000190734863],[1742358900000,19.91544,19.91544,19.91495,19.91518,13.199999809265137],[1742358960000,19.91557,19.91891,19.91516,19.9153,51.599998474121094],[1742359020000,19.9153,19.91763,19.9153,19.91716,68.54000091552734],[1742359080000,19.91716,19.91776,19.9167,19.91717,32.400001525878906],[1742359140000,19.91687,19.91835,19.91681,19.91721,42],[1742359200000,19.91717,19.92007,19.91717,19.91931,50.400001525878906],[1742359260000,19.91931,19.92184,19.91931,19.9208,60.599998474121094],[1742359320000,19.9211,19.92204,19.9208,19.92181,21.600000381469727],[1742359380000,19.92224,19.92258,19.91997,19.92102,52.79999923706055],[1742359440000,19.91991,19.92183,19.91991,19.92049,25.799999237060547],[1742359500000,19.92045,19.92073,19.91998,19.92059,26.399999618530273],[1742359560000,19.92085,19.92165,19.92049,19.92082,31.200000762939453],[1742359620000,19.92081,19.92136,19.92032,19.92098,123.9000015258789],[1742359680000,19.92038,19.92066,19.92005,19.92035,40.20000076293945],[1742359740000,19.92065,19.92197,19.92052,19.92161,33.599998474121094],[1742359800000,19.92161,19.92184,19.92011,19.92087,60],[1742359860000,19.92099,19.92194,19.92085,19.92157,51.599998474121094],[1742359920000,19.92157,19.92171,19.9207,19.92089,30],[1742359980000,19.92174,19.922,19.91957,19.92053,85.19999694824219],[1742360040000,19.92054,19.92123,19.92045,19.9206,25.200000762939453],[1742360100000,19.9206,19.92132,19.92032,19.92072,60],[1742360160000,19.92093,19.92114,19.91985,19.9205,57.599998474121094],[1742360220000,19.92129,19.92138,19.91995,19.92034,66.5999984741211],[1742360280000,19.9206,19.9206,19.91798,19.91829,64.19999694824219],[1742360340000,19.9183,19.91906,19.91828,19.91884,58.79999923706055],[1742360400000,19.91884,19.91896,19.91745,19.91831,89.4000015258789],[1742360460000,19.91792,19.91913,19.91703,19.91746,60.599998474121094],[1742360520000,19.91725,19.91876,19.91711,19.9181,63.599998474121094],[1742360580000,19.91787,19.91865,19.91712,19.91816,37.79999923706055],[1742360640000,19.91816,19.91926,19.91691,19.91926,60],[1742360700000,19.91896,19.9192,19.9175,19.91774,28.200000762939453],[1742360760000,19.91774,19.9182,19.91688,19.9177,19.200000762939453],[1742360820000,19.9177,19.9183,19.91614,19.91661,60.599998474121094],[1742360880000,19.91698,19.91884,19.91698,19.9185,24.600000381469727],[1742360940000,19.91818,19.91926,19.91757,19.91825,13.199999809265137],[1742361000000,19.91797,19.91808,19.91693,19.91756,72],[1742361060000,19.91731,19.9178,19.91099,19.91147,284.25],[1742361120000,19.91147,19.91209,19.91091,19.91171,98.4000015258789],[1742361180000,19.91171,19.91334,19.91155,19.91246,76.80000305175781],[1742361240000,19.91246,19.9131,19.91141,19.91225,97.19999694824219],[1742361300000,19.91225,19.91227,19.9099,19.91009,54],[1742361360000,19.9103,19.91099,19.91021,19.91088,36],[1742361420000,19.91065,19.91163,19.91004,19.91004,18.600000381469727],[1742361480000,19.91007,19.91105,19.91007,19.91026,31.200000762939453],[1742361540000,19.91026,19.91403,19.91026,19.9134,64.80000305175781],[1742361600000,19.91326,19.91451,19.91326,19.91399,28.799999237060547],[1742361660000,19.91399,19.91493,19.91398,19.91436,30],[1742361720000,19.91436,19.9151,19.91377,19.91388,49.20000076293945],[1742361780000,19.91388,19.91511,19.91363,19.91431,36],[1742361840000,19.91431,19.91438,19.91356,19.91388,22.799999237060547],[1742361900000,19.91388,19.91433,19.9137,19.91404,21.600000381469727],[1742361960000,19.91384,19.91494,19.91263,19.9147,73.19999694824219],[1742362020000,19.91443,19.91525,19.91391,19.91442,59.400001525878906],[1742362080000,19.91421,19.91458,19.91356,19.91432,40.79999923706055],[1742362140000,19.91413,19.91457,19.91381,19.91439,36],[1742362200000,19.91439,19.91468,19.91398,19.91413,16.799999237060547],[1742362260000,19.91383,19.91464,19.91366,19.91435,24],[1742362320000,19.91454,19.91658,19.91425,19.91587,38.7599983215332],[1742362380000,19.91637,19.91835,19.91588,19.91796,42.2400016784668],[1742362440000,19.91796,19.91902,19.91773,19.91826,31.440000534057617],[1742362500000,19.91803,19.91918,19.91788,19.91825,44.63999938964844],[1742362560000,19.91832,19.91888,19.91797,19.9184,38.040000915527344],[1742362620000,19.9184,19.91941,19.91822,19.91904,39.47999954223633],[1742362680000,19.91897,19.92087,19.91837,19.91837,31.799999237060547],[1742362740000,19.91803,19.91896,19.91803,19.91822,24.84000015258789],[1742362800000,19.91828,19.92043,19.91802,19.91826,41.63999938964844],[1742362860000,19.91825,19.91926,19.91824,19.91862,30.360000610351562],[1742362920000,19.91842,19.91864,19.91819,19.91864,24.84000015258789],[1742362980000,19.91864,19.91873,19.91802,19.91828,18],[1742363040000,19.91833,19.91884,19.91786,19.91872,43.20000076293945],[1742363100000,19.91847,19.92048,19.91783,19.91832,31.440000534057617],[1742363160000,19.91848,19.92061,19.91788,19.91788,26.399999618530273],[1742363220000,19.91789,19.92061,19.91725,19.91765,57.720001220703125],[1742363280000,19.91807,19.91807,19.91735,19.91775,19.68000030517578],[1742363340000,19.91763,19.91846,19.91691,19.91819,14.640000343322754],[1742363400000,19.91799,19.91799,19.91691,19.91691,21.959999084472656],[1742363460000,19.91691,19.91903,19.91691,19.91902,24.959999084472656],[1742363520000,19.91941,19.91949,19.91859,19.91874,31.31999969482422],[1742363580000,19.91869,19.92384,19.91849,19.92354,102],[1742363640000,19.92352,19.92357,19.92242,19.92242,39],[1742363700000,19.92291,19.92333,19.92246,19.92312,36],[1742363760000,19.92359,19.92359,19.92217,19.92259,7.199999809265137],[1742363820000,19.92267,19.92404,19.92189,19.9221,85.31999969482422],[1742363880000,19.9221,19.9236,19.92189,19.9227,46.79999923706055],[1742363940000,19.9227,19.92372,19.92231,19.92294,51.47999954223633],[1742364000000,19.92294,19.92519,19.92226,19.92457,112.91999816894531],[1742364060000,19.92457,19.92457,19.91974,19.92145,190.9499969482422],[1742364120000,19.92145,19.9248,19.92097,19.9233,352.79998779296875],[1742364180000,19.92383,19.92457,19.92273,19.92396,302.1000061035156],[1742364240000,19.92391,19.92454,19.92198,19.92369,133.5],[1742364300000,19.92323,19.92576,19.92309,19.9255,91.19999694824219],[1742364360000,19.92549,19.92831,19.92532,19.92756,129.3000030517578],[1742364420000,19.92702,19.92707,19.92586,19.92645,27.600000381469727],[1742364480000,19.92613,19.92651,19.9254,19.92648,26.399999618530273],[1742364540000,19.92647,19.92787,19.92373,19.92464,128.39999389648438],[1742364600000,19.92464,19.9253,19.92414,19.92415,76.19999694824219],[1742364660000,19.92414,19.92498,19.92382,19.92498,34.79999923706055],[1742364720000,19.9253,19.92618,19.92469,19.92538,49.20000076293945],[1742364780000,19.92507,19.92607,19.92457,19.92525,40.20000076293945],[1742364840000,19.92449,19.92561,19.92405,19.92527,54.900001525878906],[1742364900000,19.92527,19.92557,19.92488,19.92538,44.400001525878906],[1742364960000,19.92538,19.92623,19.92313,19.92483,86.22000122070312],[1742365020000,19.92433,19.92442,19.92259,19.92299,66],[1742365080000,19.92351,19.92497,19.92284,19.92497,109.31999969482422],[1742365140000,19.92497,19.92497,19.9231,19.92418,80.4000015258789],[1742365200000,19.92461,19.92518,19.9231,19.92506,61.20000076293945],[1742365260000,19.92507,19.92566,19.92415,19.92511,81.5999984741211],[1742365320000,19.92511,19.92518,19.92374,19.92476,100.19999694824219],[1742365380000,19.92476,19.92476,19.92138,19.92247,132.72000122070312],[1742365440000,19.92221,19.9225,19.92157,19.92212,113.4000015258789],[1742365500000,19.92213,19.92243,19.91791,19.91803,171.60000610351562],[1742365560000,19.91791,19.91904,19.91791,19.91791,199.32000732421875],[1742365620000,19.91791,19.91945,19.91791,19.91854,97.83000183105469],[1742365680000,19.91843,19.91972,19.91843,19.91919,50.040000915527344],[1742365740000,19.91964,19.91964,19.91791,19.9182,111.75],[1742365800000,19.9182,19.92294,19.9182,19.92223,154.02000427246094],[1742365860000,19.92223,19.92228,19.92111,19.92228,71.4000015258789],[1742365920000,19.92183,19.92634,19.92164,19.92591,25.200000762939453],[1742365980000,19.92591,19.92673,19.92137,19.92177,118.19999694824219],[1742366040000,19.92177,19.92177,19.91791,19.91791,64.19999694824219],[1742366100000,19.91791,19.91791,19.91282,19.91368,251.92999267578125],[1742366160000,19.91368,19.91791,19.91368,19.91791,7.920000076293945],[1742366220000,19.91728,19.91728,19.91291,19.91291,20.739999771118164],[1742366280000,19.91228,19.91848,19.91228,19.91766,115.86000061035156],[1742366340000,19.91808,19.92058,19.91796,19.91829,44.34000015258789],[1742366400000,19.9186,19.92376,19.91856,19.92348,158.52000427246094],[1742366460000,19.92346,19.92754,19.92346,19.9274,130.8000030517578],[1742366520000,19.92744,19.92792,19.92528,19.9279,94.80000305175781],[1742366580000,19.92786,19.92786,19.92191,19.92206,155.44000244140625],[1742366640000,19.92207,19.92285,19.9204,19.92091,114],[1742366700000,19.92091,19.92091,19.91991,19.91991,24],[1742366760000,19.91929,19.91929,19.91491,19.91491,73.26000213623047],[1742366820000,19.91491,19.91632,19.91491,19.915,15.600000381469727],[1742366880000,19.9157,19.9157,19.91491,19.91508,13.199999809265137],[1742366940000,19.91507,19.9165,19.91413,19.91472,84.2699966430664],[1742367000000,19.91527,19.91527,19.91391,19.91391,48],[1742367060000,19.91391,19.91587,19.91328,19.91495,53.15999984741211],[1742367120000,19.91563,19.91691,19.91491,19.9154,76.58999633789062],[1742367180000,19.91499,19.91499,19.91391,19.91391,50.52000045776367],[1742367240000,19.91391,19.91517,19.91391,19.91398,79.80000305175781],[1742367300000,19.91391,19.91604,19.91391,19.91394,32.52000045776367],[1742367360000,19.91433,19.91453,19.91391,19.9143,44.400001525878906],[1742367420000,19.91429,19.91654,19.91429,19.91591,35.040000915527344],[1742367480000,19.91591,19.92276,19.91591,19.92199,156.49000549316406],[1742367540000,19.92191,19.92891,19.92191,19.92891,123.36000061035156],[1742367600000,19.92891,19.92891,19.92391,19.92591,277.1099853515625],[1742367660000,19.92528,19.92874,19.92239,19.92809,206.24000549316406],[1742367720000,19.92802,19.92901,19.92591,19.92591,176.39999389648438],[1742367780000,19.92591,19.92891,19.9243,19.92591,117.36000061035156],[1742367840000,19.92591,19.92735,19.9244,19.9253,77.87999725341797],[1742367900000,19.92491,19.92752,19.92491,19.92591,128.6999969482422],[1742367960000,19.92591,19.92791,19.92566,19.92791,48.599998474121094],[1742368020000,19.92791,19.92991,19.91991,19.91995,131.2899932861328],[1742368080000,19.91991,19.92095,19.91791,19.92058,103.47000122070312],[1742368140000,19.92059,19.92951,19.91984,19.92891,151.8000030517578],[1742368200000,19.92891,19.93398,19.92791,19.93025,115.91999816894531],[1742368260000,19.92984,19.93127,19.92747,19.93047,217.97999572753906],[1742368320000,19.93018,19.93073,19.92391,19.92468,219.75],[1742368380000,19.92468,19.93042,19.92416,19.92848,114.72000122070312],[1742368440000,19.92863,19.93039,19.92691,19.93,196.8800048828125],[1742368500000,19.92998,19.93976,19.92998,19.93946,151.8000030517578],[1742368560000,19.9395,19.93959,19.93691,19.93691,218.30999755859375],[1742368620000,19.93691,19.93691,19.93513,19.93633,101.4000015258789],[1742368680000,19.93633,19.93755,19.93456,19.93461,86.87999725341797],[1742368740000,19.93497,19.93596,19.93057,19.93128,149.0399932861328],[1742368800000,19.93201,19.93204,19.92911,19.92969,214.74000549316406],[1742368860000,19.92939,19.93376,19.92939,19.93291,142.9199981689453],[1742368920000,19.93291,19.93683,19.93264,19.93553,262.55999755859375],[1742368980000,19.93554,19.9416,19.93521,19.93979,213.5399932861328],[1742369040000,19.94158,19.94158,19.93837,19.93905,69.08999633789062],[1742369100000,19.93863,19.9393,19.93671,19.93865,206.0399932861328],[1742369160000,19.93865,19.94029,19.93807,19.93971,109.68000030517578],[1742369220000,19.93961,19.94085,19.93715,19.93921,82.80000305175781],[1742369280000,19.93891,19.93898,19.93518,19.93518,161.39999389648438],[1742369340000,19.93486,19.94307,19.93486,19.94191,181.1999969482422],[1742369400000,19.94191,19.94991,19.93973,19.94991,193.35000610351562],[1742369460000,19.95291,19.95814,19.94991,19.95785,175.22999572753906],[1742369520000,19.95783,19.964,19.95757,19.96235,240.99000549316406],[1742369580000,19.96199,19.96543,19.95903,19.96491,132.99000549316406],[1742369640000,19.96469,19.97155,19.95934,19.97121,207.4499969482422],[1742369700000,19.97251,19.98016,19.97207,19.98016,161.16000366210938],[1742369760000,19.97876,19.98638,19.97791,19.98426,164.27999877929688],[1742369820000,19.98426,19.99645,19.98148,19.99423,282.57000732421875],[1742369880000,19.99423,19.99584,19.98914,19.98923,260.1300048828125],[1742369940000,19.98936,20.00927,19.98798,20.00846,258.1600036621094],[1742370000000,20.00837,20.00837,19.9983,20.00374,235.4199981689453],[1742370060000,20.00379,20.00985,19.99862,20.00437,183.27000427246094],[1742370120000,20.00435,20.00865,19.99599,20.00855,202.9499969482422],[1742370180000,20.00851,20.01235,20.00621,20.00986,292.95001220703125],[1742370240000,20.01012,20.01509,20.00079,20.00079,220.0800018310547],[1742370300000,20.00073,20.00474,19.99442,20.00448,301.6400146484375],[1742370360000,20.00445,20.00927,20.00255,20.00709,435.9700012207031],[1742370420000,20.00714,20.01423,20.00583,20.01377,135.60000610351562],[1742370480000,20.01377,20.01549,20.00362,20.00362,177.72000122070312],[1742370540000,20.00216,20.00216,19.98381,19.98381,349.95001220703125],[1742370600000,19.98362,19.98601,19.97582,19.97608,279.4800109863281],[1742370660000,19.97604,19.98011,19.97561,19.97683,306.8999938964844],[1742370720000,19.97701,19.98289,19.97599,19.98043,204.92999267578125],[1742370780000,19.98048,19.987,19.98017,19.98656,282.8699951171875],[1742370840000,19.98657,19.99638,19.98391,19.99591,259.3800048828125],[1742370900000,19.99641,19.99891,19.98998,19.99201,297.45001220703125],[1742370960000,19.99183,20,19.99132,19.99566,312],[1742371020000,19.99571,20.00642,19.99539,20.00471,381.1499938964844],[1742371080000,20.00471,20.00991,20.0042,20.00854,301.32000732421875],[1742371140000,20.00855,20.01198,20.00811,20.009,260.0400085449219],[1742371200000,20.0094,20.00991,20.00097,20.00934,408.3599853515625],[1742371260000,20.00934,20.01385,20.00761,20.01385,172.8000030517578],[1742371320000,20.0141,20.01691,20.00978,20.01016,199.1999969482422],[1742371380000,20.0099,20.01116,20.00813,20.01033,190.8000030517578],[1742371440000,20.01029,20.01594,20.01029,20.01296,151.1999969482422],[1742371500000,20.01257,20.02021,20.0124,20.01923,133.1999969482422],[1742371560000,20.01803,20.02272,20.01786,20.02118,117.5999984741211],[1742371620000,20.02103,20.0259,20.01913,20.0225,147.36000061035156],[1742371680000,20.02265,20.02328,20.02072,20.02299,184.1999969482422],[1742371740000,20.02299,20.0264,20.02203,20.02454,112.19999694824219],[1742371800000,20.02366,20.02604,20.01971,20.02529,203.52000427246094],[1742371860000,20.02538,20.02552,20.02071,20.02364,217.36000061035156],[1742371920000,20.02354,20.02501,20.01965,20.02333,143.8800048828125],[1742371980000,20.02321,20.02452,20.02101,20.02128,122.94000244140625],[1742372040000,20.02129,20.02137,20.00709,20.00741,326.1600036621094],[1742372100000,20.00741,20.00798,20.00506,20.00736,316.5],[1742372160000,20.00758,20.00896,20.00359,20.00672,361.1099853515625],[1742372220000,20.00672,20.00672,20.00349,20.00391,276.510009765625],[1742372280000,20.00391,20.00436,20.00031,20.00045,229.0800018310547],[1742372340000,20.0003,20.00047,19.99603,19.9968,259.6199951171875],[1742372400000,19.9968,19.99879,19.98991,19.98991,209.63999938964844],[1742372460000,19.98991,19.98991,19.98891,19.98891,231.47999572753906],[1742372520000,19.98891,19.9892,19.98856,19.98891,310.55999755859375],[1742372580000,19.98891,19.99218,19.98891,19.99091,252.24000549316406],[1742372640000,19.99073,19.99329,19.99073,19.99196,103.19999694824219],[1742372700000,19.99184,19.99294,19.99091,19.99266,120.02999877929688],[1742372760000,19.99259,19.99373,19.98891,19.99191,142.55999755859375],[1742372820000,19.99191,19.99311,19.98891,19.99177,162.27000427246094],[1742372880000,19.99141,19.99896,19.99141,19.9947,337.4800109863281],[1742372940000,19.99471,19.99573,19.99223,19.99324,356.8500061035156],[1742373000000,19.99312,20.0033,19.99297,20.00287,199.1199951171875],[1742373060000,20.00258,20.00334,19.99231,19.99576,198.4199981689453],[1742373120000,19.99575,19.99688,19.99474,19.99516,105.4800033569336],[1742373180000,19.99516,19.99516,19.99191,19.99191,15.600000381469727],[1742373240000,19.99191,19.99456,19.99191,19.99415,105.23999786376953],[1742373300000,19.99415,19.99621,19.99365,19.99595,187.8000030517578],[1742373360000,19.99586,19.99649,19.99391,19.99571,192.24000549316406],[1742373420000,19.99566,20.00329,19.99535,20.00308,188.63999938964844],[1742373480000,20.00301,20.00743,20.00091,20.00684,130.8000030517578],[1742373540000,20.00702,20.0071,20.00378,20.00533,50.310001373291016],[1742373600000,20.00589,20.00938,20.00378,20.00491,141.72000122070312],[1742373660000,20.00512,20.00512,20.00149,20.00311,85.55999755859375],[1742373720000,20.00291,20.00734,20.00191,20.00693,77.5199966430664],[1742373780000,20.00696,20.01197,20.00643,20.01027,198.47999572753906],[1742373840000,20.01032,20.01216,20.00842,20.01144,185.75999450683594],[1742373900000,20.01144,20.01204,20.01015,20.01029,103.68000030517578],[1742373960000,20.01039,20.01039,20.00591,20.006,184.7100067138672],[1742374020000,20.006,20.00695,20.00527,20.00547,278.8800048828125],[1742374080000,20.00545,20.00673,20.00525,20.00643,142.8000030517578],[1742374140000,20.00635,20.00991,20.00635,20.00724,390.6000061035156],[1742374200000,20.00724,20.00905,20.00594,20.00784,218.25],[1742374260000,20.00784,20.0088,20.00625,20.00869,206.85000610351562],[1742374320000,20.00869,20.00869,19.99768,19.99802,191.85000610351562],[1742374380000,19.99823,19.99823,19.99591,19.99648,244.64999389648438],[1742374440000,19.99614,19.99659,19.99104,19.99129,275.3999938964844],[1742374500000,19.99133,19.99368,19.99037,19.99292,201.72000122070312],[1742374560000,19.99196,19.99461,19.99152,19.99303,65.87999725341797],[1742374620000,19.99305,19.99429,19.99305,19.99383,31.68000030517578],[1742374680000,19.99383,19.99531,19.99128,19.99155,152.19000244140625],[1742374740000,19.99155,19.99155,19.98909,19.99019,147],[1742374800000,19.99024,19.99184,19.98893,19.98958,107.76000213623047],[1742374860000,19.98961,19.99689,19.98891,19.99591,118.11000061035156],[1742374920000,19.99548,19.99728,19.99461,19.99591,49.560001373291016],[1742374980000,19.99591,19.99752,19.99304,19.99752,136.9199981689453],[1742375040000,19.99752,20.00461,19.99739,20.00227,168.36000061035156],[1742375100000,20.00233,20.00497,20.00171,20.00227,280.67999267578125],[1742375160000,20.00234,20.00248,19.99991,20.00197,110.16000366210938],[1742375220000,20.002,20.00209,19.99454,19.99454,86.22000122070312],[1742375280000,19.99445,19.99445,19.99091,19.9926,187.67999267578125],[1742375340000,19.9925,19.99341,19.99128,19.99218,97.47000122070312],[1742375400000,19.99215,19.99674,19.99119,19.99296,129.9600067138672],[1742375460000,19.99256,19.9938,19.98965,19.98995,154.6199951171875],[1742375520000,19.99,19.99431,19.98975,19.99333,228.83999633789062],[1742375580000,19.99305,19.99924,19.99261,19.99467,192.83999633789062],[1742375640000,19.99467,19.99795,19.99429,19.99785,395.9100036621094],[1742375700000,19.99785,19.99811,19.99472,19.99529,254.39999389648438],[1742375760000,19.99518,19.99542,19.99458,19.99494,187.55999755859375],[1742375820000,19.99494,19.99515,19.99091,19.99194,189.14999389648438],[1742375880000,19.99194,19.99437,19.99152,19.99215,127.47000122070312],[1742375940000,19.99215,19.99266,19.99114,19.99168,154.7100067138672],[1742376000000,19.99166,19.99166,19.98949,19.98949,60.540000915527344],[1742376060000,19.98918,19.99542,19.98911,19.99478,133.22999572753906],[1742376120000,19.99479,19.99504,19.99215,19.995,163.52999877929688],[1742376180000,19.995,19.99501,19.98998,19.99032,226.1999969482422],[1742376240000,19.9903,19.99165,19.98903,19.99065,311.7900085449219],[1742376300000,19.99063,19.99305,19.98891,19.99178,260.6400146484375],[1742376360000,19.99177,19.99301,19.98917,19.98933,284.3999938964844],[1742376420000,19.98925,19.99071,19.98891,19.98891,276.29998779296875],[1742376480000,19.98895,19.98947,19.98891,19.98891,36],[1742376540000,19.98891,19.98891,19.98296,19.98324,88.05000305175781],[1742376600000,19.98319,19.98321,19.97418,19.97418,165.6300048828125],[1742376660000,19.97397,19.97397,19.96924,19.96924,137.85000610351562],[1742376720000,19.96931,19.97203,19.96683,19.972,163.77999877929688],[1742376780000,19.97204,19.97267,19.96683,19.9681,179.89999389648438],[1742376840000,19.96809,19.97015,19.96809,19.96978,33.599998474121094],[1742376900000,19.97022,19.97054,19.96688,19.96928,185.07000732421875],[1742376960000,19.96929,19.97146,19.96678,19.9668,196.1999969482422],[1742377020000,19.96677,19.96704,19.95972,19.95973,216.22000122070312],[1742377080000,19.95975,19.96058,19.95874,19.95901,257.5199890136719],[1742377140000,19.96023,19.96023,19.95948,19.95953,120],[1742377200000,19.95962,19.9597,19.95218,19.95569,194.6699981689453],[1742377260000,19.95564,19.9612,19.95535,19.95943,179.27999877929688],[1742377320000,19.95954,19.95974,19.95844,19.95875,178.8000030517578],[1742377380000,19.9588,19.95931,19.95765,19.95865,248.5800018310547],[1742377440000,19.95865,19.96066,19.95138,19.95139,187.1999969482422],[1742377500000,19.95139,19.95411,19.94991,19.95348,189.77999877929688],[1742377560000,19.95347,19.95366,19.95291,19.95321,133.44000244140625],[1742377620000,19.95327,19.96035,19.95316,19.96035,204.36000061035156],[1742377680000,19.96055,19.96234,19.96052,19.962,251.27999877929688],[1742377740000,19.96198,19.96558,19.95962,19.96556,182.16000366210938],[1742377800000,19.96553,19.96594,19.96228,19.96246,219.60000610351562],[1742377860000,19.96247,19.96343,19.96091,19.9616,166.67999267578125],[1742377920000,19.96174,19.96174,19.96091,19.96091,77.27999877929688],[1742377980000,19.96166,19.96166,19.95248,19.95449,240.75],[1742378040000,19.95436,19.95815,19.95431,19.95809,199.8000030517578],[1742378100000,19.95807,19.96194,19.95807,19.96184,192],[1742378160000,19.96176,19.96189,19.96138,19.96165,222],[1742378220000,19.96163,19.96611,19.96132,19.96567,135.89999389648438],[1742378280000,19.96563,19.97291,19.96563,19.96973,122.4000015258789],[1742378340000,19.96972,19.97117,19.96972,19.97064,114],[1742378400000,19.97096,19.97749,19.96905,19.97061,226.8000030517578],[1742378460000,19.97055,19.97813,19.97048,19.97661,64.55999755859375],[1742378520000,19.97661,19.98012,19.97253,19.97464,170.27999877929688],[1742378580000,19.97444,19.98035,19.97273,19.98013,163.67999267578125],[1742378640000,19.98013,19.98545,19.97995,19.98389,221.0399932861328],[1742378700000,19.98354,19.98672,19.98161,19.98633,211.67999267578125],[1742378760000,19.98632,19.98941,19.98595,19.98756,72.23999786376953],[1742378820000,19.98733,19.99327,19.98661,19.99288,91.19999694824219],[1742378880000,19.99256,19.99312,19.99189,19.99243,33.599998474121094],[1742378940000,19.99243,19.99763,19.99243,19.99686,43.20000076293945],[1742379000000,19.99686,20.00044,19.99316,20.00044,87.30000305175781],[1742379060000,19.99948,20.00086,19.99915,19.99922,50.400001525878906],[1742379120000,19.99921,20.00065,19.99207,19.99217,199.9199981689453],[1742379180000,19.99211,19.99658,19.99178,19.99587,161.6699981689453],[1742379240000,19.99588,19.99938,19.99575,19.99575,199.8000030517578],[1742379300000,19.99576,19.99735,19.99576,19.9962,133.8000030517578],[1742379360000,19.99618,19.99618,19.98793,19.98797,185.85000610351562],[1742379420000,19.98796,19.98796,19.98726,19.98754,179.10000610351562],[1742379480000,19.98746,19.98746,19.98339,19.98343,150.60000610351562],[1742379540000,19.98346,19.98394,19.97821,19.97891,279.6000061035156],[1742379600000,19.9789,19.9798,19.97842,19.97918,198.60000610351562],[1742379660000,19.97904,19.97921,19.97417,19.97421,215.39999389648438],[1742379720000,19.97423,19.9752,19.97397,19.97438,178.1999969482422],[1742379780000,19.97437,19.97741,19.97281,19.97667,244.8000030517578],[1742379840000,19.97657,19.97795,19.97441,19.97702,271.3500061035156],[1742379900000,19.97695,19.97902,19.97674,19.97685,328.79998779296875],[1742379960000,19.97689,19.97961,19.97669,19.97948,280.20001220703125],[1742380020000,19.97958,19.97967,19.97825,19.97877,196.8000030517578],[1742380080000,19.97877,19.98317,19.97864,19.98234,219],[1742380140000,19.98234,19.98234,19.98051,19.9808,163.1999969482422],[1742380200000,19.98082,19.98307,19.97852,19.98162,303.6000061035156],[1742380260000,19.98162,19.9818,19.97995,19.98029,284.3999938964844],[1742380320000,19.98029,19.98239,19.97908,19.98016,321.9599914550781],[1742380380000,19.98016,19.9806,19.97828,19.9794,144.1199951171875],[1742380440000,19.9794,19.98011,19.97912,19.97955,274.9200134277344],[1742380500000,19.97955,19.9803,19.97955,19.98024,87],[1742380560000,19.98024,19.98033,19.98024,19.98024,68.4000015258789],[1742380620000,19.98024,19.98047,19.9802,19.98032,184.8000030517578],[1742380680000,19.98032,19.98353,19.98032,19.9816,148.8000030517578],[1742380740000,19.98167,19.98366,19.97947,19.97947,210.1199951171875],[1742380800000,19.97925,19.98349,19.9781,19.98159,193.32000732421875],[1742380860000,19.98159,19.98219,19.98124,19.98197,172.8000030517578],[1742380920000,19.98197,19.98197,19.97812,19.97931,260.5199890136719],[1742380980000,19.97931,19.98275,19.97778,19.97789,202.0800018310547],[1742381040000,19.97789,19.97937,19.97353,19.97367,231.60000610351562],[1742381100000,19.97367,19.97367,19.96948,19.97146,281.1600036621094],[1742381160000,19.97146,19.97181,19.96969,19.97058,239.27999877929688],[1742381220000,19.97058,19.97408,19.96921,19.97039,177.72000122070312],[1742381280000,19.97039,19.97082,19.96943,19.97026,132.05999755859375],[1742381340000,19.97026,19.97058,19.96712,19.96896,170.8800048828125],[1742381400000,19.96896,19.96896,19.96739,19.9686,103.19999694824219],[1742381460000,19.9686,19.97054,19.96766,19.96996,153.72000122070312],[1742381520000,19.96996,19.96996,19.96601,19.96607,168.99000549316406],[1742381580000,19.96608,19.96764,19.9648,19.96487,218.52000427246094],[1742381640000,19.96486,19.96486,19.96178,19.96352,194.75999450683594],[1742381700000,19.96352,19.96491,19.9615,19.96388,204.24000549316406],[1742381760000,19.96389,19.96478,19.96335,19.96337,209.0399932861328],[1742381820000,19.96354,19.96391,19.96341,19.96371,217.9199981689453],[1742381880000,19.96375,19.9639,19.96271,19.96324,242.8800048828125],[1742381940000,19.96325,19.96325,19.95891,19.95891,183.17999267578125],[1742382000000,19.95882,19.96197,19.95882,19.95978,153],[1742382060000,19.95971,19.95978,19.95491,19.95514,169.5],[1742382120000,19.95513,19.95618,19.95513,19.9557,184.32000732421875],[1742382180000,19.95567,19.95567,19.955,19.955,27.6299991607666],[1742382240000,19.95516,19.95607,19.95516,19.95555,156.36000061035156],[1742382300000,19.95555,19.97937,19.95555,19.971,218.91000366210938],[1742382360000,19.97091,19.97522,19.97081,19.97157,111.12000274658203],[1742382420000,19.97159,19.9716,19.96658,19.96681,95.5199966430664],[1742382480000,19.96682,19.96698,19.96671,19.96698,47.400001525878906],[1742382540000,19.967,19.96715,19.96422,19.96477,179.5500030517578],[1742382600000,19.96476,19.9656,19.96314,19.96319,164.39999389648438],[1742382660000,19.96316,19.96319,19.95773,19.95915,273.3900146484375],[1742382720000,19.95911,19.95948,19.95795,19.95814,354.6000061035156],[1742382780000,19.95815,19.9618,19.95591,19.9608,289.0199890136719],[1742382840000,19.96059,19.96072,19.95737,19.959,381.2699890136719],[1742382900000,19.95889,19.96624,19.95885,19.96487,476.30999755859375],[1742382960000,19.96494,19.96494,19.96293,19.96333,299.3399963378906],[1742383020000,19.96326,19.96472,19.9621,19.96383,198.47999572753906],[1742383080000,19.96382,19.96743,19.96266,19.96287,320.8800048828125],[1742383140000,19.96287,19.96373,19.96275,19.96371,412.04998779296875],[1742383200000,19.96376,19.96797,19.96077,19.96298,223.02000427246094],[1742383260000,19.96288,19.96908,19.96267,19.96838,122.83999633789062],[1742383320000,19.96842,19.96853,19.96803,19.96805,66.5999984741211],[1742383380000,19.96683,19.96745,19.96293,19.96367,199.8300018310547],[1742383440000,19.96369,19.96491,19.96332,19.96387,121.31999969482422],[1742383500000,19.9639,19.96395,19.96309,19.9632,186],[1742383560000,19.96321,19.96765,19.96005,19.96754,197.27999877929688],[1742383620000,19.96754,19.97071,19.96723,19.97071,393.6000061035156],[1742383680000,19.97054,19.97096,19.96848,19.96907,252.72000122070312],[1742383740000,19.96913,19.96921,19.96848,19.96877,176.39999389648438],[1742383800000,19.96879,19.96896,19.96057,19.96179,166.1999969482422],[1742383860000,19.96175,19.96302,19.961,19.961,110.16000366210938],[1742383920000,19.9611,19.96491,19.95335,19.95335,151.44000244140625],[1742383980000,19.95289,19.95462,19.95186,19.95284,203.8800048828125],[1742384040000,19.95283,19.95316,19.95252,19.9528,171.72000122070312],[1742384100000,19.95278,19.95338,19.94991,19.94991,105.5999984741211],[1742384160000,19.94991,19.94991,19.9495,19.94991,77.63999938964844],[1742384220000,19.94991,19.95009,19.94991,19.95003,57],[1742384280000,19.95001,19.9515,19.94255,19.9426,164.52000427246094],[1742384340000,19.94267,19.94602,19.9425,19.94538,55.56999969482422],[1742384400000,19.94534,19.94876,19.94501,19.94748,63.599998474121094],[1742384460000,19.94743,19.94861,19.94691,19.94691,71.5199966430664],[1742384520000,19.94691,19.94691,19.9431,19.94312,94.80000305175781],[1742384580000,19.94317,19.94336,19.94308,19.94322,63.599998474121094],[1742384640000,19.94321,19.94691,19.94255,19.94281,243.3699951171875],[1742384700000,19.94284,19.94396,19.94269,19.94303,114.5999984741211],[1742384760000,19.94293,19.9445,19.94293,19.94366,139.5],[1742384820000,19.94366,19.94658,19.94277,19.9446,150.3000030517578],[1742384880000,19.94451,19.945,19.94433,19.9449,220.8000030517578],[1742384940000,19.94498,19.94553,19.93966,19.9402,215.10000610351562],[1742385000000,19.9402,19.9407,19.93996,19.94068,205.6199951171875],[1742385060000,19.9418,19.94566,19.9418,19.94423,215.3699951171875],[1742385120000,19.94426,19.94441,19.94248,19.94301,326.6099853515625],[1742385180000,19.94282,19.94339,19.94244,19.94305,521.3400268554688],[1742385240000,19.94302,19.94685,19.94081,19.94122,404.2799987792969],[1742385300000,19.94125,19.94191,19.93757,19.93787,226.25999450683594],[1742385360000,19.93778,19.96291,19.93554,19.95401,403.6199951171875],[1742385420000,19.95387,19.95578,19.93882,19.94045,426.5400085449219],[1742385480000,19.94044,19.94301,19.93628,19.94198,404.3999938964844],[1742385540000,19.94194,19.94362,19.94148,19.94248,275.1600036621094],[1742385600000,19.94248,19.94337,19.9368,19.93719,233.07000732421875],[1742385660000,19.93706,19.94271,19.93472,19.93512,346.7099914550781],[1742385720000,19.93495,19.93495,19.93026,19.93056,155.6999969482422],[1742385780000,19.93021,19.93103,19.93021,19.93067,261.29998779296875],[1742385840000,19.93066,19.93112,19.92855,19.92912,207.4499969482422],[1742385900000,19.92909,19.93485,19.92891,19.93123,292.5299987792969],[1742385960000,19.93119,19.93507,19.93119,19.93446,268.20001220703125],[1742386020000,19.93455,19.94341,19.93455,19.94298,263.489990234375],[1742386080000,19.94292,19.94791,19.94292,19.94497,82.55999755859375],[1742386140000,19.94492,19.95118,19.94463,19.94815,147.1199951171875],[1742386200000,19.95057,19.95327,19.94903,19.95144,177.75999450683594],[1742386260000,19.95144,19.95144,19.94393,19.94529,238.67999267578125],[1742386320000,19.94514,19.94548,19.94192,19.94214,108.13999938964844],[1742386380000,19.94214,19.94449,19.94114,19.94198,289.0199890136719],[1742386440000,19.94188,19.94384,19.9391,19.93917,97.5],[1742386500000,19.93941,19.9396,19.93721,19.93828,219.44000244140625],[1742386560000,19.93844,19.93921,19.93817,19.93836,165.17999267578125],[1742386620000,19.93842,19.94346,19.93839,19.94342,101.77999877929688],[1742386680000,19.9436,19.95015,19.9436,19.95004,226.24000549316406],[1742386740000,19.95004,19.95046,19.94808,19.94837,138],[1742386800000,19.94837,19.95558,19.94837,19.95431,193.30999755859375],[1742386860000,19.95455,19.95598,19.95444,19.95472,136.0500030517578],[1742386920000,19.9547,19.95899,19.95462,19.95482,128.92999267578125],[1742386980000,19.95481,19.95591,19.95438,19.95443,119.80000305175781],[1742387040000,19.95441,19.95776,19.95438,19.95759,98.16000366210938],[1742387100000,19.95759,19.9594,19.9572,19.9586,91.5],[1742387160000,19.95861,19.95861,19.94694,19.9478,374.95001220703125],[1742387220000,19.94754,19.94774,19.94317,19.94352,311.1499938964844],[1742387280000,19.94353,19.94427,19.94139,19.94257,170.24000549316406],[1742387340000,19.94259,19.94404,19.9391,19.94032,185.75999450683594],[1742387400000,19.94105,19.94105,19.93568,19.93827,252.85000610351562],[1742387460000,19.93852,19.94091,19.93817,19.9393,128.07000732421875],[1742387520000,19.9393,19.94401,19.93795,19.93811,191.64999389648438],[1742387580000,19.93799,19.93937,19.93731,19.93891,155.25],[1742387640000,19.93891,19.93891,19.93891,19.93891,118.44000244140625],[1742387700000,19.93849,19.93919,19.93704,19.93815,185.24000549316406],[1742387760000,19.93876,19.94051,19.93761,19.93791,234.4600067138672],[1742387820000,19.93791,19.9412,19.93761,19.93991,243.27999877929688],[1742387880000,19.94006,19.94453,19.93959,19.94391,195.4499969482422],[1742387940000,19.94391,19.94521,19.94191,19.94263,155.1699981689453],[1742388000000,19.94262,19.95064,19.94054,19.94839,193.77999877929688],[1742388060000,19.94839,19.94839,19.94491,19.94491,88.9800033569336],[1742388120000,19.94496,19.94499,19.94109,19.94151,238.92999267578125],[1742388180000,19.94151,19.94248,19.94047,19.94074,265.9800109863281],[1742388240000,19.94069,19.94145,19.93293,19.93891,311.95001220703125],[1742388300000,19.93891,19.94739,19.93658,19.94472,298.7699890136719],[1742388360000,19.94472,19.94608,19.94431,19.94471,105.44000244140625],[1742388420000,19.94471,19.94501,19.94348,19.94391,311.5799865722656],[1742388480000,19.94391,19.94409,19.94391,19.94391,276.6000061035156],[1742388540000,19.94391,19.94391,19.93542,19.93591,278.3500061035156],[1742388600000,19.93599,19.93918,19.93541,19.93791,318.3500061035156],[1742388660000,19.93791,19.93991,19.93758,19.93991,144.47999572753906],[1742388720000,19.93948,19.93995,19.93948,19.93991,52.79999923706055],[1742388780000,19.93991,19.94124,19.93551,19.93564,130.83999633789062],[1742388840000,19.93567,19.93733,19.93355,19.93498,236.5800018310547],[1742388900000,19.93502,19.94055,19.93491,19.93993,210.00999450683594],[1742388960000,19.93993,19.94046,19.9381,19.93897,256.8599853515625],[1742389020000,19.93898,19.9406,19.93778,19.94012,226.69000244140625],[1742389080000,19.94012,19.94591,19.93804,19.94591,147.97000122070312],[1742389140000,19.94591,19.94929,19.94529,19.94591,196.27000427246094],[1742389200000,19.94528,19.94924,19.94464,19.94591,198.1699981689453],[1742389260000,19.94591,19.94891,19.94586,19.94646,224.6699981689453],[1742389320000,19.94631,19.94831,19.94403,19.94786,190.41000366210938],[1742389380000,19.94783,19.95291,19.94591,19.94591,209.30999755859375],[1742389440000,19.94591,19.94615,19.93619,19.93619,285.75],[1742389500000,19.93619,19.93656,19.93427,19.93443,270.3599853515625],[1742389560000,19.93438,19.935,19.93004,19.935,347.17999267578125],[1742389620000,19.935,19.93536,19.93276,19.93323,225.4499969482422],[1742389680000,19.93325,19.93325,19.92953,19.92995,192.1300048828125],[1742389740000,19.92995,19.93454,19.9294,19.93421,274.7799987792969],[1742389800000,19.93413,19.9346,19.92979,19.93385,349.0400085449219],[1742389860000,19.93351,19.93391,19.93004,19.93191,240.02000427246094],[1742389920000,19.93191,19.93217,19.93144,19.93191,59.7599983215332],[1742389980000,19.93191,19.93191,19.92891,19.92891,46.13999938964844],[1742390040000,19.92891,19.92891,19.92891,19.92891,22.799999237060547],[1742390100000,19.92848,19.93149,19.92848,19.93112,185.5500030517578],[1742390160000,19.93107,19.93691,19.93079,19.9345,244.08999633789062],[1742390220000,19.93482,19.93691,19.93206,19.93559,236.10000610351562],[1742390280000,19.93538,19.93562,19.93498,19.93525,44.970001220703125],[1742390340000,19.93534,19.9438,19.93534,19.94306,88.26000213623047],[1742390400000,19.94304,19.94304,19.93873,19.93996,226.82000732421875],[1742390460000,19.94082,19.9447,19.93999,19.94266,274.010009765625],[1742390520000,19.94284,19.95014,19.94217,19.94763,154.86000061035156],[1742390580000,19.94762,19.94871,19.94443,19.94558,235.9199981689453],[1742390640000,19.94539,19.95114,19.94196,19.942,269.3500061035156],[1742390700000,19.94227,19.94831,19.94113,19.94831,227.94000244140625],[1742390760000,19.94831,19.95631,19.94751,19.95395,414.8299865722656],[1742390820000,19.95397,19.96193,19.9539,19.95919,324.5400085449219],[1742390880000,19.95945,19.95945,19.95848,19.95868,92.0999984741211],[1742390940000,19.95878,19.963,19.95809,19.96236,208.25999450683594],[1742391000000,19.96236,19.96843,19.95901,19.96117,310.55999755859375],[1742391060000,19.96091,19.96243,19.95968,19.96231,209.02999877929688],[1742391120000,19.96228,19.96649,19.96086,19.96648,266.3599853515625],[1742391180000,19.96649,19.96711,19.96246,19.96248,256.3500061035156],[1742391240000,19.96252,19.96353,19.95998,19.96249,239.22000122070312],[1742391300000,19.96248,19.96624,19.96235,19.963,242.41000366210938],[1742391360000,19.96288,19.96324,19.96099,19.96106,232.72000122070312],[1742391420000,19.96123,19.96216,19.95978,19.96136,181.44000244140625],[1742391480000,19.9614,19.96955,19.96138,19.96839,222.5399932861328],[1742391540000,19.96836,19.97096,19.9673,19.97053,261.0799865722656],[1742391600000,19.97051,19.97157,19.96473,19.96552,260.42999267578125],[1742391660000,19.96555,19.96579,19.96142,19.96154,202.9499969482422],[1742391720000,19.96153,19.96154,19.95468,19.95478,278.82000732421875],[1742391780000,19.95484,19.98061,19.95457,19.97682,312.1600036621094],[1742391840000,19.97696,19.97776,19.97263,19.97289,369.9800109863281],[1742391900000,19.97291,19.98177,19.97278,19.98177,267.82000732421875],[1742391960000,19.98234,19.98491,19.97835,19.98321,347.760009765625],[1742392020000,19.98316,19.9852,19.98232,19.9852,339.1199951171875],[1742392080000,19.9852,19.99041,19.98393,19.98701,372.69000244140625],[1742392140000,19.98705,19.99056,19.98585,19.9894,307.6499938964844],[1742392200000,19.98945,19.99393,19.98945,19.99393,277.3800048828125],[1742392260000,19.99393,19.99511,19.99115,19.99154,210.4199981689453],[1742392320000,19.99153,19.99153,19.98985,19.99035,212.5],[1742392380000,19.99032,19.99036,19.98449,19.98591,269.5],[1742392440000,19.98591,19.99338,19.98588,19.991,336.6700134277344],[1742392500000,19.99104,19.99355,19.98926,19.99291,344.3800048828125],[1742392560000,19.99296,19.99511,19.99278,19.99319,120.12000274658203],[1742392620000,19.99303,19.99404,19.98646,19.98895,211.1999969482422],[1742392680000,19.98894,19.98896,19.97734,19.97836,413.8399963378906],[1742392740000,19.97836,19.98106,19.97615,19.9781,482.3399963378906],[1742392800000,19.97804,19.9782,19.97013,19.9727,273.9100036621094],[1742392860000,19.9727,19.97671,19.97115,19.97671,278.7099914550781],[1742392920000,19.97674,19.97747,19.9759,19.97736,176.64999389648438],[1742392980000,19.97736,19.97791,19.97585,19.97791,122.51000213623047],[1742393040000,19.97791,19.97791,19.97191,19.97421,180.50999450683594],[1742393100000,19.97471,19.98034,19.97471,19.97632,131.0800018310547],[1742393160000,19.97631,19.98506,19.97626,19.98492,283.4700012207031],[1742393220000,19.98495,19.98548,19.98101,19.98172,267.7200012207031],[1742393280000,19.9817,19.9853,19.98167,19.98389,173.6699981689453],[1742393340000,19.98441,19.98958,19.98441,19.9852,137.67999267578125],[1742393400000,19.98519,19.98951,19.9828,19.98383,275.8399963378906],[1742393460000,19.98383,19.98383,19.98059,19.9811,176.5399932861328],[1742393520000,19.98111,19.98914,19.98109,19.98872,142.92999267578125],[1742393580000,19.98872,19.99391,19.98846,19.99247,192],[1742393640000,19.99246,19.99591,19.99025,19.99437,211.5],[1742393700000,19.99691,20.00225,19.99419,20.00206,226.97999572753906],[1742393760000,20.00204,20.00661,19.99813,20.00391,272.760009765625],[1742393820000,20.00391,20.01442,20.00391,20.01369,320.3800048828125],[1742393880000,20.01374,20.02078,20.01245,20.01891,358.5299987792969],[1742393940000,20.01891,20.01891,20.00931,20.00978,181.27000427246094],[1742394000000,20.00981,20.00986,20.00465,20.00689,231.39999389648438],[1742394060000,20.00689,20.01369,19.99859,20.00083,324.79998779296875],[1742394120000,20.00073,20.00555,19.99975,19.99981,240.63999938964844],[1742394180000,19.99981,20.00516,19.99955,20.00074,271.17999267578125],[1742394240000,20.00042,20.00086,19.99166,19.99181,384.1099853515625],[1742394300000,19.99191,19.99234,19.98848,19.98951,283.1600036621094],[1742394360000,19.98979,19.99231,19.98891,19.98891,175.3699951171875],[1742394420000,19.98891,19.99972,19.9887,19.9981,277.1300048828125],[1742394480000,19.99806,20.00196,19.99798,20.00096,220.9600067138672],[1742394540000,20.00091,20.0083,20.00074,20.00826,266.67999267578125],[1742394600000,20.0085,20.01054,20.00628,20.01014,343.0199890136719],[1742394660000,20.01001,20.01238,20.00691,20.00704,263.3699951171875],[1742394720000,20.00704,20.00865,20.00691,20.00791,75.26000213623047],[1742394780000,20.00791,20.00939,20.00769,20.00891,140.75999450683594],[1742394840000,20.00891,20.01091,20.00691,20.00768,100.68000030517578],[1742394900000,20.00765,20.00943,20.00391,20.00457,176.47999572753906],[1742394960000,20.00391,20.00391,19.99891,19.99896,256.2099914550781],[1742395020000,19.99891,19.99949,19.99541,19.99541,211.0399932861328],[1742395080000,19.99494,19.9978,19.99248,19.99483,313],[1742395140000,19.99489,19.99691,19.98891,19.99091,231],[1742395200000,19.99101,19.99244,19.98891,19.98941,179.9499969482422],[1742395260000,19.98946,19.99218,19.98891,19.98971,202.07000732421875],[1742395320000,19.98951,19.99191,19.98491,19.98657,274.80999755859375],[1742395380000,19.98657,19.98907,19.98393,19.98891,186.38999938964844],[1742395440000,19.98893,19.99765,19.98891,19.99749,352.4800109863281],[1742395500000,19.99739,20.00079,19.99632,19.99951,228.8300018310547],[1742395560000,19.99941,19.99943,19.99317,19.99461,244.52999877929688],[1742395620000,19.99446,19.99647,19.99061,19.99638,268.6000061035156],[1742395680000,19.99638,20.00028,19.9963,20.00005,330.8699951171875],[1742395740000,20,20.00243,19.99918,20.00091,62.630001068115234],[1742395800000,20.00091,20.00291,19.99799,19.99863,202.38999938964844],[1742395860000,19.99846,19.99908,19.99791,19.99803,259.7099914550781],[1742395920000,19.99808,20.00304,19.99801,20.00091,337.260009765625],[1742395980000,20.00091,20.00243,19.99528,19.99536,271.3900146484375],[1742396040000,19.99551,20.0019,19.99291,20.00159,530.02001953125],[1742396100000,20.00159,20.00391,19.9994,20.00289,392.5299987792969],[1742396160000,20.00289,20.00419,19.99974,20.00088,422.989990234375],[1742396220000,20.00088,20.00546,20.00013,20.00546,451.80999755859375],[1742396280000,20.00539,20.00686,20.00242,20.00521,487.7099914550781],[1742396340000,20.00571,20.00898,20.00373,20.00429,347.79998779296875],[1742396400000,20.00385,20.0053,20.00107,20.00388,302.67999267578125],[1742396460000,20.00399,20.00454,19.99953,20.00047,267.8500061035156],[1742396520000,20.00047,20.00047,19.99461,19.99857,379.260009765625],[1742396580000,19.99852,20.0002,19.9974,20.0002,202.5],[1742396640000,20.0002,20.00094,19.99669,19.99755,157.35000610351562],[1742396700000,19.99751,19.99921,19.9969,19.9982,166.1699981689453],[1742396760000,19.99825,19.99849,19.99116,19.99128,199.94000244140625],[1742396820000,19.9912,19.99127,19.98621,19.98642,116.5],[1742396880000,19.98651,19.98751,19.98463,19.98543,245.69000244140625],[1742396940000,19.98543,19.98555,19.98008,19.98382,265.2300109863281],[1742397000000,19.98383,19.99068,19.9823,19.99029,257.0299987792969],[1742397060000,19.99032,19.99032,19.98447,19.98685,279.54998779296875],[1742397120000,19.98686,19.99449,19.98678,19.99449,227.00999450683594],[1742397180000,19.99449,19.99507,19.99439,19.99483,242.16000366210938],[1742397240000,19.99471,20.00383,19.99471,20.00128,355.4599914550781],[1742397300000,20.00128,20.00345,20.00119,20.00257,80.4000015258789],[1742397360000,20.00261,20.00399,20.00189,20.0034,159.60000610351562],[1742397420000,20.00337,20.00699,20.00238,20.00594,189.9600067138672],[1742397480000,20.00876,20.02543,20.00809,20.02479,377.9700012207031],[1742397540000,20.02479,20.03263,20.02296,20.02338,204.24000549316406],[1742397600000,20.02341,20.02474,20.01868,20.02384,286.20001220703125],[1742397660000,20.02379,20.02444,20.02062,20.02127,232.7899932861328],[1742397720000,20.02137,20.02308,20.02096,20.02174,175.27000427246094],[1742397780000,20.02173,20.02441,20.02071,20.0213,217.1999969482422],[1742397840000,20.02113,20.02137,20.01559,20.01645,269.3999938964844],[1742397900000,20.01645,20.01645,20.00984,20.01381,131.8300018310547],[1742397960000,20.01421,20.01618,20.01003,20.01108,367.5400085449219],[1742398020000,20.01101,20.01474,20.01063,20.01299,218],[1742398080000,20.01298,20.01383,20.00656,20.01156,276.3999938964844],[1742398140000,20.01158,20.01304,20.01117,20.01237,325.95001220703125],[1742398200000,20.01233,20.01582,20.01127,20.01456,265.9800109863281],[1742398260000,20.01455,20.01552,20.01083,20.01552,215.0500030517578],[1742398320000,20.01554,20.01883,20.01499,20.01672,185.75999450683594],[1742398380000,20.01658,20.02107,20.01394,20.01534,315.82000732421875],[1742398440000,20.01522,20.03058,20.01474,20.02912,312.6600036621094],[1742398500000,20.02908,20.02911,20.02521,20.02529,250.33999633789062],[1742398560000,20.02529,20.03021,20.02516,20.03021,177.66000366210938],[1742398620000,20.03021,20.03532,20.0286,20.03494,192],[1742398680000,20.03495,20.03821,20.0344,20.0352,297.239990234375],[1742398740000,20.03522,20.05343,20.03316,20.05255,397.4599914550781],[1742398800000,20.05254,20.0617,20.04654,20.06138,423.42999267578125],[1742398860000,20.06126,20.06426,20.05606,20.06278,398.1199951171875],[1742398920000,20.06278,20.0642,20.05488,20.05488,432.9700012207031],[1742398980000,20.05488,20.05488,20.04599,20.04599,168.36000061035156],[1742399040000,20.04591,20.05001,20.04591,20.04591,103.68000030517578],[1742399100000,20.04591,20.05096,20.04198,20.05038,264.05999755859375],[1742399160000,20.05076,20.05185,20.04891,20.04891,282.3399963378906],[1742399220000,20.04891,20.05057,20.04598,20.04999,248.3000030517578],[1742399280000,20.04998,20.04998,20.04608,20.04776,371.3399963378906],[1742399340000,20.04803,20.05654,20.04803,20.05646,372.7699890136719],[1742399400000,20.05649,20.05691,20.05291,20.05691,204.85000610351562],[1742399460000,20.05691,20.05891,20.05635,20.05698,116.12999725341797],[1742399520000,20.05698,20.06608,20.05691,20.06608,203.2100067138672],[1742399580000,20.0661,20.06611,20.05474,20.05502,253.60000610351562],[1742399640000,20.05502,20.05902,20.05366,20.05791,207.60000610351562],[1742399700000,20.05791,20.05899,20.05643,20.05697,155.07000732421875],[1742399760000,20.05699,20.05699,20.05393,20.05393,247.66000366210938],[1742399820000,20.05424,20.05582,20.05268,20.05351,140.07000732421875],[1742399880000,20.05299,20.06599,20.05299,20.0632,303.2099914550781],[1742399940000,20.0631,20.06317,20.06189,20.06209,337.989990234375],[1742400000000,20.06208,20.06259,20.05673,20.05791,192.08999633789062],[1742400060000,20.05791,20.05941,20.05718,20.05908,128.49000549316406],[1742400120000,20.05908,20.06389,20.05908,20.06309,238.35000610351562],[1742400180000,20.06308,20.06749,20.06295,20.06581,138.27000427246094],[1742400240000,20.06599,20.07008,20.06431,20.06718,224.97000122070312],[1742400300000,20.06719,20.06863,20.06684,20.0684,289.5899963378906],[1742400360000,20.06841,20.0714,20.06752,20.07115,295.5],[1742400420000,20.07114,20.07127,20.06557,20.06748,267.3900146484375],[1742400480000,20.06741,20.06808,20.06405,20.06708,194.7899932861328],[1742400540000,20.06669,20.06791,20.06525,20.06641,140.52000427246094],[1742400600000,20.06696,20.08001,20.06641,20.07998,366.82000732421875],[1742400660000,20.07998,20.08106,20.07539,20.07649,281.94000244140625],[1742400720000,20.07648,20.07648,20.07358,20.0749,272.489990234375],[1742400780000,20.07494,20.07634,20.0748,20.07558,211.44000244140625],[1742400840000,20.07561,20.0789,20.07086,20.07856,369.8900146484375],[1742400900000,20.07929,20.08409,20.07638,20.08359,325.2799987792969],[1742400960000,20.08358,20.08459,20.07742,20.08184,436.1700134277344],[1742401020000,20.08185,20.08413,20.08148,20.08148,295.3299865722656],[1742401080000,20.08148,20.08178,20.0766,20.0766,123.2699966430664],[1742401140000,20.07654,20.07764,20.07627,20.07659,197.0399932861328],[1742401200000,20.07659,20.07791,20.07558,20.07569,116.91000366210938],[1742401260000,20.07568,20.07747,20.07568,20.07648,86.16999816894531],[1742401320000,20.07649,20.07668,20.06838,20.06839,129.47999572753906],[1742401380000,20.06838,20.07075,20.06721,20.06789,189.6999969482422],[1742401440000,20.06788,20.06808,20.05509,20.05509,405.0400085449219],[1742401500000,20.05509,20.05721,20.05125,20.05152,394.6700134277344],[1742401560000,20.05188,20.05392,20.04909,20.05025,368.55999755859375],[1742401620000,20.05041,20.05338,20.04927,20.05152,341.4599914550781],[1742401680000,20.05152,20.05529,20.04966,20.05349,354.010009765625],[1742401740000,20.05349,20.05491,20.04899,20.04934,268.3399963378906],[1742401800000,20.04924,20.05096,20.04491,20.04596,280.3900146484375],[1742401860000,20.04596,20.04809,20.04271,20.04298,432.8800048828125],[1742401920000,20.04298,20.04679,20.04078,20.04326,391.3500061035156],[1742401980000,20.04327,20.05505,20.04324,20.04529,291.7799987792969],[1742402040000,20.04419,20.04538,20.04191,20.04491,325.760009765625],[1742402100000,20.04491,20.05518,20.04491,20.05208,424.0899963378906],[1742402160000,20.05208,20.05691,20.05191,20.05691,200.02000427246094],[1742402220000,20.05648,20.05691,20.05491,20.05691,255.36000061035156],[1742402280000,20.05691,20.05791,20.05665,20.05791,20.520000457763672],[1742402340000,20.05748,20.05748,20.05431,20.05541,294.1499938964844],[1742402400000,20.05541,20.05671,20.05195,20.05195,217.32000732421875],[1742402460000,20.0518,20.05276,20.04825,20.04906,224.3699951171875],[1742402520000,20.04899,20.04904,20.04649,20.04718,156.60000610351562],[1742402580000,20.04716,20.04728,20.04391,20.04421,95.91000366210938],[1742402640000,20.04413,20.04834,20.04091,20.04714,180.66000366210938],[1742402700000,20.04712,20.04778,20.04454,20.04461,215.39999389648438],[1742402760000,20.0446,20.04691,20.04381,20.04433,130.1999969482422],[1742402820000,20.04457,20.04631,20.04398,20.0441,274.45001220703125],[1742402880000,20.04406,20.04476,20.04231,20.0442,255.6999969482422],[1742402940000,20.04416,20.04668,20.04363,20.04577,223.0399932861328],[1742403000000,20.04576,20.05228,20.0455,20.05076,399.94000244140625],[1742403060000,20.05104,20.05104,20.04534,20.04534,199.5399932861328],[1742403120000,20.04523,20.04655,20.04494,20.04538,243.88999938964844],[1742403180000,20.04542,20.04853,20.0454,20.0471,213.35000610351562],[1742403240000,20.04709,20.04859,20.04653,20.04704,160.8000030517578],[1742403300000,20.04702,20.04702,20.04402,20.04429,204.58999633789062],[1742403360000,20.04438,20.04445,20.03991,20.04091,247.72999572753906],[1742403420000,20.04048,20.04424,20.03864,20.04195,300.510009765625],[1742403480000,20.04194,20.04341,20.04062,20.04156,246.77999877929688],[1742403540000,20.04157,20.04517,20.04143,20.04424,290.6000061035156],[1742403600000,20.04424,20.04424,20.04091,20.04109,257.6300048828125],[1742403660000,20.04109,20.04819,20.04097,20.04608,276.6300048828125],[1742403720000,20.0462,20.04808,20.04531,20.04808,227.44000244140625],[1742403780000,20.04809,20.04832,20.04567,20.04823,75.73999786376953],[1742403840000,20.04841,20.04931,20.03862,20.03949,133.9499969482422],[1742403900000,20.03948,20.04071,20.03853,20.04058,167.5800018310547],[1742403960000,20.04059,20.04491,20.04059,20.04385,194.66000366210938],[1742404020000,20.04383,20.04838,20.04343,20.04477,251.82000732421875],[1742404080000,20.04482,20.05288,20.04482,20.05191,270.5899963378906],[1742404140000,20.05195,20.05891,20.05195,20.0563,248.6199951171875],[1742404200000,20.05631,20.05691,20.0527,20.05302,238.72000122070312],[1742404260000,20.05304,20.05688,20.05268,20.05656,286.3800048828125],[1742404320000,20.05656,20.05678,20.05561,20.05584,222.82000732421875],[1742404380000,20.05585,20.06028,20.05551,20.06019,222.14999389648438],[1742404440000,20.06052,20.06092,20.05623,20.05652,221.39999389648438],[1742404500000,20.05651,20.05665,20.05249,20.05265,277.4200134277344],[1742404560000,20.05267,20.05301,20.05171,20.05215,384.45001220703125],[1742404620000,20.05235,20.05839,20.05209,20.05321,291.3699951171875],[1742404680000,20.0532,20.05744,20.052,20.05706,261.239990234375],[1742404740000,20.05707,20.05915,20.05687,20.05791,237.27999877929688],[1742404800000,20.05791,20.06132,20.05791,20.06092,223.0800018310547],[1742404860000,20.06091,20.06157,20.06009,20.06097,209.75999450683594],[1742404920000,20.06096,20.06096,20.06038,20.0605,208.5399932861328],[1742404980000,20.06053,20.06926,20.06036,20.0692,383.1499938964844],[1742405040000,20.06916,20.06929,20.06403,20.06419,94.91999816894531],[1742405100000,20.06417,20.06496,20.06391,20.06455,221.8800048828125],[1742405160000,20.06452,20.06928,20.06447,20.06528,270.2099914550781],[1742405220000,20.06542,20.06548,20.06478,20.06491,142.5399932861328],[1742405280000,20.06489,20.06555,20.06455,20.06555,117.37999725341797],[1742405340000,20.06554,20.07162,20.06505,20.06988,241.47999572753906],[1742405400000,20.0699,20.07082,20.06905,20.06957,146.8000030517578],[1742405460000,20.06962,20.07,20.06914,20.0696,108.23999786376953],[1742405520000,20.06962,20.06964,20.0615,20.0616,245.33999633789062],[1742405580000,20.06156,20.06516,20.06117,20.06515,225.9600067138672],[1742405640000,20.06522,20.06533,20.06122,20.06193,285.6300048828125],[1742405700000,20.06193,20.06283,20.0615,20.06178,150.83999633789062],[1742405760000,20.06175,20.06219,20.06138,20.06161,111.72000122070312],[1742405820000,20.06137,20.06182,20.0612,20.06146,129.1199951171875],[1742405880000,20.06147,20.06183,20.06123,20.06158,156],[1742405940000,20.06161,20.06784,20.06091,20.06721,66.80999755859375],[1742406000000,20.06702,20.0675,20.06532,20.06558,154.32000732421875],[1742406060000,20.06556,20.06556,20.06119,20.0614,209.05999755859375],[1742406120000,20.06096,20.06721,20.06096,20.06655,186.89999389648438],[1742406180000,20.06657,20.06757,20.06574,20.06589,177.60000610351562],[1742406240000,20.06585,20.06591,20.065,20.06541,194.39999389648438],[1742406300000,20.06541,20.06557,20.05929,20.06104,259.5],[1742406360000,20.06103,20.06721,20.0601,20.06537,306.57000732421875],[1742406420000,20.06537,20.06654,20.06408,20.06518,298.3500061035156],[1742406480000,20.06517,20.06601,20.06416,20.06489,183],[1742406540000,20.06492,20.06502,20.06328,20.06479,180.14999389648438],[1742406600000,20.06478,20.06891,20.0639,20.06438,288.17999267578125],[1742406660000,20.06428,20.06555,20.06348,20.06367,266.6400146484375],[1742406720000,20.06372,20.06889,20.06331,20.06691,237.4199981689453],[1742406780000,20.06691,20.06691,20.06461,20.06484,182.0399932861328],[1742406840000,20.06478,20.06497,20.06132,20.06277,351.6000061035156],[1742406900000,20.06277,20.06531,20.06277,20.06408,266.2200012207031],[1742406960000,20.06407,20.06455,20.05975,20.06159,136.1999969482422],[1742407020000,20.06158,20.06169,20.06076,20.06113,190.8000030517578],[1742407080000,20.06115,20.06471,20.06033,20.06469,257.3999938964844],[1742407140000,20.06458,20.06481,20.05143,20.05406,271.3500061035156],[1742407200000,20.05406,20.05915,20.02091,20.02372,403.6499938964844],[1742407260000,20.02376,20.02907,20.01088,20.0157,315.6300048828125],[1742407320000,20.01566,20.02702,20.01289,20.02516,293.8500061035156],[1742407380000,20.02518,20.02886,20.02291,20.02869,239.39999389648438],[1742407440000,20.02872,20.03041,20.02591,20.03022,265.2300109863281],[1742407500000,20.03035,20.03989,20.02827,20.02975,362.0400085449219],[1742407560000,20.03036,20.03979,20.02995,20.03944,297.6000061035156],[1742407620000,20.03945,20.04394,20.03615,20.03891,285.5799865722656],[1742407680000,20.03917,20.04341,20.03181,20.04118,333.32000732421875],[1742407740000,20.04118,20.04397,20.03066,20.03258,394.55999755859375],[1742407800000,20.03244,20.03391,20.02781,20.02864,411.1499938964844],[1742407860000,20.0286,20.03621,20.02782,20.03583,341.54998779296875],[1742407920000,20.0349,20.03944,20.03305,20.03414,343.739990234375],[1742407980000,20.03399,20.04198,20.03215,20.03914,403.9800109863281],[1742408040000,20.03922,20.04488,20.03695,20.03991,396.3800048828125],[1742408100000,20.04001,20.04014,20.03481,20.03848,397.8699951171875],[1742408160000,20.03854,20.03854,20.03491,20.03657,450.8399963378906],[1742408220000,20.03657,20.04451,20.03641,20.04422,432.8800048828125],[1742408280000,20.04446,20.04483,20.04001,20.04079,289.5899963378906],[1742408340000,20.04085,20.04676,20.03746,20.04309,402.3900146484375],[1742408400000,20.04311,20.04343,20.03601,20.03959,296.54998779296875],[1742408460000,20.03982,20.04591,20.03962,20.04557,245.55999755859375],[1742408520000,20.04608,20.04978,20.04528,20.04549,286.8599853515625],[1742408580000,20.04547,20.04908,20.04521,20.04877,306.1700134277344],[1742408640000,20.04879,20.05222,20.04621,20.0519,311.6099853515625],[1742408700000,20.0519,20.05263,20.04824,20.04877,315.7300109863281],[1742408760000,20.04879,20.05313,20.04879,20.05062,351.8299865722656],[1742408820000,20.0505,20.05578,20.04144,20.04496,452.9100036621094],[1742408880000,20.04509,20.04523,20.03893,20.03964,348.3699951171875],[1742408940000,20.03969,20.04212,20.03653,20.03653,259.3999938964844],[1742409000000,20.03649,20.04042,20.03483,20.03966,329.1600036621094],[1742409060000,20.03975,20.04165,20.03606,20.03699,316.0799865722656],[1742409120000,20.03724,20.04013,20.03569,20.03991,354],[1742409180000,20.04026,20.04443,20.03743,20.04443,320.3999938964844],[1742409240000,20.04411,20.0458,20.04266,20.04455,321.0299987792969],[1742409300000,20.04455,20.04671,20.04251,20.04671,252.9600067138672],[1742409360000,20.04713,20.04877,20.04413,20.04841,284.5199890136719],[1742409420000,20.04841,20.04882,20.04353,20.0448,430.79998779296875],[1742409480000,20.04509,20.05203,20.04364,20.04948,434.1300048828125],[1742409540000,20.04948,20.05233,20.0476,20.04824,394.0799865722656],[1742409600000,20.04808,20.05179,20.04547,20.05133,399.8299865722656],[1742409660000,20.05115,20.05123,20.03891,20.04159,398.1400146484375],[1742409720000,20.0416,20.04329,20.01106,20.01267,331.20001220703125],[1742409780000,20.01266,20.01384,20.001,20.00967,358.80999755859375],[1742409840000,20.0098,20.01451,20.00674,20.00982,324.17999267578125],[1742409900000,20.0098,20.019,20.00692,20.01517,343.4800109863281],[1742409960000,20.01501,20.01939,20.01428,20.01517,280.95001220703125],[1742410020000,20.01508,20.02541,20.015,20.01766,294.75],[1742410080000,20.01764,20.01925,20.01182,20.01628,320.8900146484375],[1742410140000,20.01656,20.01841,20.01506,20.01766,297.5299987792969],[1742410200000,20.0178,20.01893,20.00964,20.01105,303.4800109863281],[1742410260000,20.01103,20.01751,20.01067,20.01332,275.29998779296875],[1742410320000,20.01192,20.0185,20.01145,20.01328,279.9700012207031],[1742410380000,20.01326,20.01444,20.01053,20.01427,272.54998779296875],[1742410440000,20.01425,20.01644,20.00891,20.00891,251.30999755859375],[1742410500000,20.00891,20.01014,20.00659,20.00736,222.07000732421875],[1742410560000,20.0074,20.01004,20.00591,20.00906,309.239990234375],[1742410620000,20.00908,20.01243,20.00628,20.01237,291.8699951171875],[1742410680000,20.01202,20.01409,20.00851,20.01381,223.52999877929688],[1742410740000,20.01374,20.01398,20.00964,20.01301,315.2099914550781],[1742410800000,20.01129,20.01132,20.00391,20.00391,435.1300048828125],[1742410860000,20.00348,20.00391,19.99748,19.9991,245.30999755859375],[1742410920000,19.9991,20.0082,19.9991,20.00621,305.1400146484375],[1742410980000,20.00615,20.00988,20.00593,20.00606,216.05999755859375],[1742411040000,20.00607,20.00794,20.00331,20.00575,217.9199981689453],[1742411100000,20.00573,20.00959,20.00353,20.00738,305.4599914550781],[1742411160000,20.00798,20.01266,20.00721,20.01072,326.8900146484375],[1742411220000,20.01067,20.01379,20.01065,20.01279,254.08999633789062],[1742411280000,20.01282,20.01468,20.00043,20.003,384.5199890136719],[1742411340000,20.00286,20.01009,20.0024,20.00959,306.2699890136719],[1742411400000,20.00959,20.01099,20.00076,20.00281,370.5400085449219],[1742411460000,20.0028,20.01261,20.00085,20.01058,390.989990234375],[1742411520000,20.01058,20.01928,20.01058,20.01848,332.7900085449219],[1742411580000,20.01848,20.02331,20.01554,20.01945,329.82000732421875],[1742411640000,20.01949,20.01988,20.01687,20.01767,284.6199951171875],[1742411700000,20.01766,20.02193,20.01734,20.02178,268.1000061035156],[1742411760000,20.02166,20.02661,20.0214,20.02601,287.1000061035156],[1742411820000,20.02615,20.03351,20.02537,20.03174,433.9100036621094],[1742411880000,20.03181,20.03761,20.03181,20.03524,371.010009765625],[1742411940000,20.03524,20.03566,20.03088,20.03386,224.0500030517578],[1742412000000,20.03389,20.03646,20.0328,20.03633,287.8800048828125],[1742412060000,20.03638,20.03835,20.03566,20.03766,298.0799865722656],[1742412120000,20.03763,20.04075,20.03642,20.04062,258.239990234375],[1742412180000,20.04063,20.04409,20.03464,20.03467,310.8699951171875],[1742412240000,20.03468,20.03615,20.03184,20.03213,476.8500061035156],[1742412300000,20.03213,20.03518,20.03186,20.03498,318.9100036621094],[1742412360000,20.03518,20.0389,20.03378,20.0389,352.9200134277344],[1742412420000,20.0389,20.04291,20.03824,20.03837,367.8299865722656],[1742412480000,20.03824,20.0419,20.03751,20.04188,445.55999755859375],[1742412540000,20.04176,20.04522,20.04174,20.04474,401.3999938964844],[1742412600000,20.04474,20.04629,20.04303,20.04458,307.04998779296875],[1742412660000,20.04465,20.04536,20.04271,20.04526,177.80999755859375],[1742412720000,20.04614,20.04614,20.0444,20.04607,88.76000213623047],[1742412780000,20.0462,20.0462,20.04154,20.04175,316.45001220703125],[1742412840000,20.04185,20.04377,20.04174,20.04299,311.510009765625],[1742412900000,20.04304,20.04304,20.04185,20.04241,303.2099914550781],[1742412960000,20.04262,20.04367,20.04093,20.04312,315.29998779296875],[1742413020000,20.04308,20.04309,20.0305,20.03425,594.4500122070312],[1742413080000,20.03441,20.03446,20.03088,20.03106,469.8500061035156],[1742413140000,20.03096,20.04274,20.03096,20.03985,735.6500244140625],[1742413200000,20.03985,20.04208,20.03776,20.03781,705.1400146484375],[1742413260000,20.03781,20.04012,20.03478,20.03899,523.1799926757812],[1742413320000,20.03899,20.04216,20.03665,20.03977,540.4400024414062],[1742413380000,20.03963,20.04158,20.03846,20.04158,375.2799987792969],[1742413440000,20.04158,20.04173,20.03978,20.04036,518.3900146484375],[1742413500000,20.0403,20.04575,20.03958,20.04492,318.75],[1742413560000,20.04566,20.06142,20.04452,20.06034,323.260009765625],[1742413620000,20.06034,20.06339,20.05891,20.0626,314.79998779296875],[1742413680000,20.06271,20.06379,20.06075,20.06092,230.97000122070312],[1742413740000,20.06086,20.06482,20.06002,20.06221,316.70001220703125],[1742413800000,20.06221,20.06359,20.05594,20.0563,307.2699890136719],[1742413860000,20.0563,20.05756,20.05291,20.05348,345.3900146484375],[1742413920000,20.05349,20.05374,20.04962,20.05057,337.260009765625],[1742413980000,20.05058,20.05058,20.04903,20.04942,285.0299987792969],[1742414040000,20.04942,20.04998,20.04891,20.04916,220.0800018310547],[1742414100000,20.04916,20.0494,20.04242,20.04352,415.67999267578125],[1742414160000,20.04352,20.0467,20.04352,20.04541,183.60000610351562],[1742414220000,20.04539,20.04814,20.04539,20.04806,365.260009765625],[1742414280000,20.04824,20.05359,20.04806,20.05212,270.8500061035156],[1742414340000,20.05203,20.05282,20.04915,20.05108,316.1199951171875],[1742414400000,20.05176,20.05263,20.04875,20.05255,164.07000732421875],[1742414460000,20.05242,20.05457,20.05169,20.05444,279],[1742414520000,20.05444,20.05713,20.0511,20.05616,239.39999389648438],[1742414580000,20.05616,20.05991,20.05583,20.05981,289.6199951171875],[1742414640000,20.06006,20.06269,20.05934,20.06248,141.61000061035156],[1742414700000,20.06248,20.07478,20.06248,20.07408,129.72000122070312],[1742414760000,20.07478,20.07548,20.07218,20.07258,247.4499969482422],[1742414820000,20.07258,20.07598,20.07219,20.07491,253.91000366210938],[1742414880000,20.07491,20.07591,20.07058,20.0722,237.3800048828125],[1742414940000,20.07232,20.07419,20.07219,20.07366,375.8399963378906],[1742415000000,20.07348,20.07377,20.07291,20.07323,529.2000122070312],[1742415060000,20.07323,20.07408,20.07291,20.0733,641.8300170898438],[1742415120000,20.0733,20.07432,20.06918,20.07257,521.0499877929688],[1742415180000,20.07257,20.07448,20.07224,20.07403,343.8299865722656],[1742415240000,20.07398,20.07465,20.07275,20.07324,139.2899932861328],[1742415300000,20.07331,20.07349,20.07321,20.07347,57.599998474121094],[1742415360000,20.07349,20.07351,20.07317,20.07332,56.400001525878906],[1742415420000,20.07333,20.07611,20.07329,20.07396,136.5],[1742415480000,20.07399,20.07547,20.07391,20.07539,116.5199966430664],[1742415540000,20.07538,20.07691,20.07482,20.07691,67.80000305175781],[1742415600000,20.07619,20.07619,20.07335,20.07504,125.4000015258789],[1742415660000,20.07506,20.07546,20.07477,20.07486,154.8000030517578],[1742415720000,20.07489,20.08096,20.07472,20.07891,165.97999572753906],[1742415780000,20.07878,20.07878,20.07602,20.0761,148.77999877929688],[1742415840000,20.07612,20.0765,20.07601,20.07602,255.55999755859375],[1742415900000,20.076,20.07603,20.07202,20.07231,164.97999572753906],[1742415960000,20.07233,20.07645,20.07224,20.07634,145.8300018310547],[1742416020000,20.07643,20.07647,20.07207,20.07269,113.93000030517578],[1742416080000,20.07273,20.07285,20.0724,20.07273,106.80000305175781],[1742416140000,20.07276,20.07464,20.07269,20.07321,99.5999984741211],[1742416200000,20.0733,20.07348,20.07263,20.07299,56.400001525878906],[1742416260000,20.073,20.07359,20.07263,20.07263,52.79999923706055],[1742416320000,20.07261,20.07303,20.07168,20.07198,51.900001525878906],[1742416380000,20.07198,20.07491,20.07163,20.07491,45.91999816894531],[1742416440000,20.07558,20.07558,20.07278,20.07278,13.800000190734863],[1742416500000,20.0739,20.0739,20.06891,20.07202,150.05999755859375],[1742416560000,20.07151,20.07224,20.07131,20.07218,61.349998474121094],[1742416620000,20.07216,20.07236,20.06958,20.07041,85.19999694824219],[1742416680000,20.07045,20.07207,20.07007,20.07188,52.20000076293945],[1742416740000,20.07188,20.07192,20.07056,20.07183,29.399999618530273],[1742416800000,20.0719,20.07226,20.07159,20.07224,64.80000305175781],[1742416860000,20.07208,20.07269,20.07078,20.07083,47.400001525878906],[1742416920000,20.0711,20.0711,20.06082,20.06253,112.80000305175781],[1742416980000,20.06212,20.06434,20.06195,20.0632,128.39999389648438],[1742417040000,20.06275,20.06465,20.06021,20.06263,141.89999389648438],[1742417100000,20.06222,20.06496,20.06071,20.06496,49.20000076293945],[1742417160000,20.06423,20.06423,20.06202,20.06249,58.20000076293945],[1742417220000,20.0625,20.06366,20.06248,20.06366,7.199999809265137],[1742417280000,20.06366,20.06464,20.06324,20.06324,13.800000190734863],[1742417340000,20.06324,20.0653,20.06324,20.0649,15],[1742417400000,20.06485,20.06486,20.06365,20.06419,79.80000305175781],[1742417460000,20.06419,20.06458,20.06217,20.06264,26.399999618530273],[1742417520000,20.06248,20.06249,20.06221,20.06242,9.600000381469727],[1742417580000,20.06242,20.06383,20.06242,20.06326,13.800000190734863],[1742417640000,20.06326,20.06326,20.0566,20.05828,63.599998474121094],[1742417700000,20.0575,20.07012,20.05703,20.06789,79.41000366210938],[1742417760000,20.06801,20.07011,20.06428,20.06597,58.79999923706055],[1742417820000,20.06528,20.07256,20.06432,20.06727,107.69999694824219],[1742417880000,20.07191,20.07991,20.06324,20.06324,111.30000305175781],[1742417940000,20.06537,20.06537,20.05893,20.05912,45.900001525878906],[1742418240000,20.05059,20.05117,20.04934,20.04934,18.299999237060547],[1742418300000,20.05044,20.05517,20.05044,20.05517,25.200000762939453],[1742418360000,20.05517,20.05517,20.05343,20.05516,61.20000076293945],[1742418420000,20.05516,20.05616,20.04944,20.05555,52.79999923706055],[1742418480000,20.05554,20.05611,20.05554,20.05607,25.200000762939453],[1742418540000,20.05612,20.05652,20.05612,20.0565,42],[1742418600000,20.05675,20.05675,20.05623,20.05672,9.899999618530273],[1742418660000,20.05727,20.05736,20.05724,20.05733,26.100000381469727],[1742418720000,20.05535,20.05539,20.05531,20.05534,19.200000762939453],[1742418780000,20.0563,20.05635,20.05629,20.05635,4.800000190734863],[1742418840000,20.05636,20.05705,20.05635,20.05698,33.900001525878906],[1742418900000,20.05699,20.05699,20.05668,20.05668,44.099998474121094],[1742418960000,20.05669,20.05669,20.05617,20.05621,43.20000076293945],[1742419020000,20.0562,20.0562,20.05288,20.05288,67.5],[1742419080000,20.05286,20.05542,20.05251,20.05527,54.599998474121094],[1742419140000,20.05526,20.05645,20.05517,20.05624,20.399999618530273],[1742419860000,20.03108,20.03108,20.03053,20.03053,1.7999999523162842],[1742420040000,20.0297,20.0301,20.0297,20.0301,4.800000190734863],[1742420100000,20.03217,20.03788,20.03181,20.03788,12],[1742420160000,20.03788,20.03856,20.03612,20.03855,28.799999237060547],[1742420220000,20.03855,20.03855,20.03499,20.035,9.600000381469727],[1742420400000,20.03856,20.03856,20.03856,20.03856,32.400001525878906],[1742420460000,20.03404,20.03578,20.03404,20.03541,12],[1742420520000,20.0356,20.03587,20.0356,20.03587,3.5999999046325684],[1742420700000,20.04425,20.04426,20.04425,20.04425,21.600000381469727],[1742420760000,20.04425,20.04516,20.04425,20.04515,45],[1742420820000,20.04516,20.04564,20.04515,20.04564,86.4000015258789],[1742420880000,20.04353,20.04353,20.04308,20.04308,46.20000076293945],[1742420940000,20.04308,20.04377,20.04308,20.04377,25.200000762939453],[1742421600000,20.05588,20.05599,20.05231,20.05231,18],[1742421660000,20.05147,20.05147,20.05088,20.05089,4.949999809265137],[1742421720000,20.05058,20.05058,20.04849,20.04849,3.1500000953674316],[1742421780000,20.04871,20.05031,20.04848,20.05031,16.200000762939453],[1742421840000,20.04991,20.05026,20.04919,20.04919,36.45000076293945],[1742421900000,20.04918,20.04918,20.04305,20.04305,96],[1742421960000,20.04305,20.04305,20.03978,20.03978,25.799999237060547],[1742422020000,20.03978,20.03979,20.03978,20.03978,28.799999237060547],[1742422080000,20.03978,20.03978,20.03946,20.03947,27.600000381469727],[1742422140000,20.03947,20.03949,20.03947,20.03949,46.79999923706055],[1742422200000,20.03949,20.03978,20.03949,20.03978,21],[1742422260000,20.03978,20.03979,20.03948,20.03952,37.20000076293945],[1742422320000,20.03952,20.03979,20.03891,20.03891,73.19999694824219],[1742422380000,20.03891,20.03927,20.03891,20.03891,55.20000076293945],[1742422440000,20.03891,20.03903,20.03891,20.03891,21.600000381469727],[1742422500000,20.03891,20.03905,20.03891,20.03891,67.19999694824219],[1742422560000,20.03891,20.03898,20.03891,20.03891,30],[1742422620000,20.03891,20.03891,20.03891,20.03891,25.200000762939453],[1742422680000,20.03891,20.03891,20.03891,20.03891,28.799999237060547],[1742422740000,20.03891,20.03891,20.03891,20.03891,20.399999618530273],[1742422800000,20.03891,20.03891,20.03891,20.03891,16.799999237060547],[1742422860000,20.03891,20.03891,20.03698,20.03791,16.799999237060547],[1742422920000,20.03762,20.03792,20.037,20.037,9.600000381469727],[1742422980000,20.03699,20.038,20.03694,20.03705,19.200000762939453],[1742423040000,20.03699,20.03718,20.03673,20.03673,38.400001525878906],[1742423100000,20.03674,20.03891,20.03673,20.03891,38.400001525878906],[1742423160000,20.03891,20.03984,20.03891,20.03978,25.799999237060547],[1742423220000,20.03984,20.03991,20.03951,20.03978,16.799999237060547],[1742423280000,20.03979,20.03979,20.03978,20.03978,8.399999618530273],[1742423340000,20.03978,20.03978,20.03946,20.03947,22.200000762939453],[1742423400000,20.03951,20.04045,20.03951,20.04045,2.880000114440918],[1742423460000,20.0401,20.04148,20.03978,20.04012,73.68000030517578],[1742423520000,20.04008,20.04023,20.04006,20.04012,65.27999877929688],[1742423580000,20.04011,20.04014,20.04001,20.04002,16.68000030517578],[1742423640000,20.04001,20.04016,20.03998,20.04015,11.279999732971191],[1742423700000,20.04017,20.04076,20.04017,20.04027,13.199999809265137],[1742423760000,20.04035,20.04378,20.03978,20.03982,19.799999237060547],[1742423820000,20.03982,20.0402,20.03978,20.03983,22.079999923706055],[1742423880000,20.04031,20.04031,20.04028,20.04028,2.4000000953674316],[1742424000000,20.03978,20.03979,20.03978,20.03979,3.5999999046325684],[1742424060000,20.0402,20.0402,20.03978,20.03979,4.800000190734863],[1742424120000,20.03979,20.04017,20.03978,20.03979,23.43000030517578],[1742424180000,20.03979,20.03979,20.03979,20.03979,10.800000190734863],[1742424240000,20.03979,20.04023,20.03978,20.04023,27.920000076293945],[1742424300000,20.03991,20.04191,20.03891,20.03958,59.81999969482422],[1742424360000,20.03958,20.03973,20.03891,20.03891,36.959999084472656],[1742424420000,20.03891,20.03914,20.03891,20.03891,28.079999923706055],[1742424600000,20.0369,20.03694,20.03488,20.03509,54.29999923706055],[1742424660000,20.03509,20.03541,20.03435,20.03541,76.6500015258789],[1742424720000,20.03541,20.03551,20.03463,20.03551,42.29999923706055],[1742424780000,20.03547,20.03598,20.03507,20.03598,36.29999923706055],[1742424840000,20.036,20.03618,20.03568,20.03608,30.1200008392334],[1742424900000,20.03556,20.03779,20.03552,20.03774,23.8799991607666],[1742424960000,20.03775,20.03801,20.03774,20.03791,43.20000076293945],[1742425020000,20.03789,20.03799,20.03583,20.0379,57.720001220703125],[1742425080000,20.03791,20.03932,20.0379,20.03932,34.20000076293945],[1742425140000,20.03933,20.04485,20.03929,20.04373,65.87999725341797],[1742425200000,20.04374,20.04484,20.04344,20.04396,51],[1742425260000,20.04386,20.04395,20.04189,20.04198,68.4000015258789],[1742425320000,20.04199,20.04423,20.04198,20.04421,50.400001525878906],[1742425380000,20.04418,20.04443,20.04296,20.04315,58.79999923706055],[1742425440000,20.04351,20.04533,20.04351,20.0452,52.59000015258789],[1742425500000,20.04519,20.04529,20.04519,20.04529,15.600000381469727],[1742425560000,20.04518,20.04527,20.04487,20.04488,39.599998474121094],[1742425620000,20.04487,20.04487,20.04461,20.04477,27.600000381469727],[1742425680000,20.04476,20.04502,20.04459,20.04459,8.399999618530273],[1742425740000,20.04464,20.04485,20.04464,20.04482,9.600000381469727],[1742425800000,20.04419,20.04419,20.0378,20.03785,47.400001525878906],[1742425860000,20.03788,20.03938,20.03771,20.03938,40.91999816894531],[1742425920000,20.03951,20.04008,20.03951,20.03985,21.600000381469727],[1742425980000,20.03977,20.04136,20.03977,20.04128,12.119999885559082],[1742426040000,20.04127,20.04131,20.04115,20.04115,14.399999618530273],[1742426100000,20.04117,20.04119,20.03882,20.03948,35.400001525878906],[1742426160000,20.03934,20.04032,20.03738,20.03894,46.20000076293945],[1742426220000,20.03898,20.03916,20.03898,20.03916,33.599998474121094],[1742426280000,20.03919,20.03934,20.03541,20.03541,17.670000076293945],[1742426340000,20.03541,20.03541,20.03541,20.03541,16.31999969482422],[1742426400000,20.03541,20.0375,20.03541,20.03633,24.510000228881836],[1742426460000,20.03633,20.03758,20.03559,20.03751,69.72000122070312],[1742426520000,20.03758,20.0388,20.03751,20.03778,46.79999923706055],[1742426580000,20.03775,20.03836,20.03775,20.03836,19.200000762939453],[1742426640000,20.03837,20.03843,20.03836,20.03843,7.199999809265137],[1742426700000,20.03845,20.03855,20.03819,20.03821,27.600000381469727],[1742426760000,20.03836,20.03837,20.03821,20.03823,16.799999237060547],[1742426820000,20.03822,20.03852,20.03822,20.03851,8.399999618530273],[1742426880000,20.0383,20.03848,20.03822,20.03831,19.200000762939453],[1742426940000,20.03822,20.0383,20.03771,20.03775,37.20000076293945],[1742427000000,20.03795,20.03807,20.03786,20.03807,12],[1742427060000,20.03808,20.03823,20.03772,20.03817,40.79999923706055],[1742427120000,20.03824,20.03968,20.03824,20.03941,34.31999969482422],[1742427180000,20.03943,20.04245,20.03943,20.04237,55.290000915527344],[1742427240000,20.04238,20.04238,20.04058,20.0406,24],[1742427300000,20.04062,20.04454,20.04062,20.04442,51.2400016784668],[1742427360000,20.0444,20.04641,20.04436,20.04457,40.79999923706055],[1742427420000,20.04455,20.04491,20.04387,20.04412,60],[1742427480000,20.04408,20.04423,20.04397,20.04423,25.31999969482422],[1742427540000,20.04424,20.04441,20.04222,20.04272,84.4800033569336],[1742427600000,20.04273,20.04281,20.04245,20.04262,56.400001525878906],[1742427660000,20.04263,20.04263,20.04228,20.04238,31.200000762939453],[1742427720000,20.04239,20.04479,20.04229,20.04478,76.44000244140625],[1742427780000,20.04479,20.04481,20.04434,20.04442,36.150001525878906],[1742427840000,20.04441,20.04454,20.04413,20.04433,32.400001525878906],[1742427900000,20.04434,20.04448,20.04388,20.04405,47.52000045776367],[1742427960000,20.04401,20.04401,20.04131,20.04137,119.63999938964844],[1742428020000,20.04139,20.04181,20.04028,20.04171,43.20000076293945],[1742428080000,20.04174,20.04187,20.04156,20.04161,75.5999984741211],[1742428140000,20.04162,20.04299,20.04158,20.04213,31.200000762939453],[1742428200000,20.04212,20.04283,20.0417,20.04178,63.599998474121094],[1742428260000,20.04176,20.04289,20.03983,20.03983,73.19999694824219],[1742428320000,20.03968,20.0399,20.03581,20.03584,21.600000381469727],[1742428380000,20.03585,20.03715,20.03578,20.03715,40.91999816894531],[1742428440000,20.03712,20.03715,20.03691,20.03691,18],[1742428500000,20.0369,20.03699,20.03681,20.03688,28.799999237060547],[1742428560000,20.03686,20.03689,20.03597,20.03603,18],[1742428620000,20.03606,20.03638,20.034,20.03416,56.34000015258789],[1742428680000,20.03403,20.03651,20.03191,20.03642,51],[1742428740000,20.03617,20.03619,20.03484,20.03487,28.799999237060547]]