[[1742342400000,20.028,20.032,20.026,20.03,401.1300048828125],[1742342460000,20.03,20.032,20.029,20.032,335.3399963378906],[1742342520000,20.031,20.032,20.03,20.032,291.6000061035156],[1742342580000,20.033,20.033,20.032,20.032,160.9199981689453],[1742342640000,20.033,20.035,20.032,20.034,218.6999969482422],[1742342700000,20.034,20.037,20.033,20.035,211.41000366210938],[1742342760000,20.036,20.037,20.035,20.037,168.57000732421875],[1742342820000,20.036,20.038,20.036,20.038,227.07000732421875],[1742342880000,20.036,20.037,20.032,20.033,293.30999755859375],[1742342940000,20.032,20.034,20.032,20.034,175.77000427246094],[1742343000000,20.033,20.034,20.031,20.032,388.44000244140625],[1742343060000,20.032,20.033,20.03,20.031,241.9199981689453],[1742343120000,20.031,20.032,20.03,20.031,175.77000427246094],[1742343180000,20.032,20.035,20.032,20.035,117.36000061035156],[1742343240000,20.037,20.039,20.033,20.036,410.489990234375],[1742343300000,20.037,20.037,20.033,20.035,410.5799865722656],[1742343360000,20.035,20.036,20.033,20.033,227.16000366210938],[1742343420000,20.035,20.038,20.031,20.032,498.4200134277344],[1742343480000,20.032,20.034,20.028,20.028,586.7999877929688],[1742343540000,20.029,20.031,20.025,20.031,528.1199951171875],[1742343600000,20.031,20.031,20.027,20.03,528.1199951171875],[1742343660000,20.029,20.032,20.029,20.032,542.7899780273438],[1742343720000,20.031,20.033,20.031,20.032,234.72000122070312],[1742343780000,20.032,20.032,20.03,20.031,190.7100067138672],[1742343840000,20.031,20.032,20.031,20.031,146.6999969482422],[1742343900000,20.032,20.033,20.027,20.033,264.05999755859375],[1742343960000,20.033,20.033,20.027,20.031,469.44000244140625],[1742344020000,20.026,20.032,20.026,20.032,308.07000732421875],[1742344080000,20.031,20.032,20.03,20.03,146.6999969482422],[1742344140000,20.03,20.031,20.03,20.031,308.07000732421875],[1742344200000,20.03,20.031,20.03,20.03,293.3999938964844],[1742344260000,20.031,20.035,20.031,20.032,176.0399932861328],[1742344320000,20.032,20.033,20.031,20.033,102.69000244140625],[1742344380000,20.033,20.033,20.024,20.025,388.7099914550781],[1742344440000,20.022,20.026,20.021,20.026,337.4100036621094],[1742344500000,20.026,20.034,20.022,20.033,326.25],[1742344560000,20.032,20.033,20.031,20.033,176.0399932861328],[1742344620000,20.033,20.034,20.032,20.033,205.3800048828125],[1742344680000,20.033,20.033,20.033,20.033,117.36000061035156],[1742344740000,20.033,20.033,20.032,20.032,146.6999969482422],[1742344800000,20.033,20.035,20.033,20.035,176.0399932861328],[1742344860000,20.035,20.038,20.034,20.037,190.7100067138672],[1742344920000,20.038,20.038,20.038,20.038,117.36000061035156],[1742344980000,20.038,20.04,20.037,20.039,278.7300109863281],[1742345040000,20.04,20.045,20.039,20.043,410.760009765625],[1742345100000,20.053,20.058,20.05,20.056,1921.77001953125],[1742345160000,20.056,20.057,20.053,20.054,762.8400268554688],[1742345220000,20.054,20.055,20.053,20.053,586.7999877929688],[1742345280000,20.054,20.055,20.052,20.054,528.1199951171875],[1742345340000,20.055,20.057,20.053,20.054,557.4600219726562],[1742345400000,20.055,20.06,20.053,20.058,718.8300170898438],[1742345460000,20.058,20.06,20.057,20.059,1129.5899658203125],[1742345520000,20.059,20.062,20.054,20.055,1892.4300537109375],[1742345580000,20.054,20.055,20.053,20.054,1540.3499755859375],[1742345640000,20.053,20.055,20.05,20.052,1422.989990234375],[1742345700000,20.052,20.056,20.052,20.054,1775.0699462890625],[1742345760000,20.055,20.056,20.052,20.053,1555.02001953125],[1742345820000,20.053,20.053,20.046,20.052,909.5399780273438],[1742345880000,20.052,20.053,20.051,20.052,396.0899963378906],[1742345940000,20.052,20.052,20.036,20.041,909.5399780273438],[1742346000000,20.04,20.043,20.036,20.041,995.1300048828125],[1742346060000,20.041,20.043,20.035,20.04,1431.27001953125],[1742346120000,20.04,20.04,20.035,20.037,287.010009765625],[1742346180000,20.037,20.042,20.034,20.035,704.1599731445312],[1742346240000,20.04,20.041,20.033,20.035,513.4500122070312],[1742346300000,20.035,20.041,20.032,20.035,924.2100219726562],[1742346360000,20.035,20.041,20.032,20.038,865.530029296875],[1742346420000,20.039,20.041,20.034,20.038,1481.6700439453125],[1742346480000,20.039,20.042,20.033,20.038,1408.3199462890625],[1742346540000,20.039,20.042,20.032,20.037,909.5399780273438],[1742346600000,20.038,20.042,20.034,20.04,1408.3199462890625],[1742346660000,20.041,20.043,20.04,20.042,557.4600219726562],[1742346720000,20.043,20.043,20.039,20.041,1378.97998046875],[1742346780000,20.042,20.042,20.028,20.03,806.8499755859375],[1742346840000,20.03,20.031,20.027,20.029,777.510009765625],[1742346900000,20.029,20.032,20.027,20.03,660.1500244140625],[1742346960000,20.029,20.032,20.025,20.031,792.1799926757812],[1742347020000,20.032,20.036,20.031,20.035,1026.9000244140625],[1742347080000,20.035,20.037,20.034,20.036,1085.5799560546875],[1742347140000,20.036,20.037,20.032,20.034,1041.5699462890625],[1742347200000,20.034,20.035,20.032,20.033,733.5],[1742347260000,20.034,20.037,20.032,20.036,806.8499755859375],[1742347320000,20.035,20.039,20.035,20.038,2552.580078125],[1742347380000,20.038,20.038,20.036,20.038,3168.719970703125],[1742347440000,20.037,20.04,20.037,20.038,2039.1300048828125],[1742347500000,20.037,20.039,20.036,20.038,1628.3699951171875],[1742347560000,20.037,20.039,20.037,20.038,821.52001953125],[1742347620000,20.037,20.039,20.036,20.037,762.8400268554688],[1742347680000,20.036,20.039,20.035,20.036,2273.85009765625],[1742347740000,20.037,20.039,20.036,20.036,2743.2900390625],[1742347800000,20.038,20.038,20.034,20.035,1628.3699951171875],[1742347860000,20.035,20.036,20.032,20.035,3916.889892578125],[1742347920000,20.035,20.036,20.033,20.034,4195.6201171875],[1742347980000,20.033,20.041,20.033,20.039,2493.89990234375],[1742348040000,20.039,20.04,20.034,20.039,704.1599731445312],[1742348100000,20.039,20.041,20.038,20.04,572.1300048828125],[1742348160000,20.039,20.043,20.039,20.043,1202.93994140625],[1742348220000,20.042,20.044,20.036,20.038,2581.919921875],[1742348280000,20.037,20.041,20.036,20.037,4268.97021484375],[1742348340000,20.038,20.041,20.036,20.038,3110.0400390625],[1742348400000,20.038,20.04,20.037,20.039,3227.39990234375],[1742348460000,20.039,20.04,20.036,20.038,3902.219970703125],[1742348520000,20.038,20.042,20.036,20.04,2449.889892578125],[1742348580000,20.041,20.044,20.037,20.04,2493.89990234375],[1742348640000,20.042,20.042,20.037,20.037,2978.010009765625],[1742348700000,20.037,20.04,20.035,20.039,1881.27001953125],[1742348760000,20.039,20.043,20.038,20.041,337.4100036621094],[1742348820000,20.042,20.042,20.038,20.039,1026.9000244140625],[1742348880000,20.04,20.04,20.037,20.037,1041.5699462890625],[1742348940000,20.038,20.038,20.035,20.036,1133.0999755859375],[1742349000000,20.037,20.041,20.035,20.038,2229.840087890625],[1742349060000,20.038,20.041,20.037,20.038,1070.9100341796875],[1742349120000,20.039,20.042,20.037,20.039,733.5],[1742349180000,20.038,20.041,20.037,20.039,1246.949951171875],[1742349240000,20.038,20.041,20.037,20.04,924.2100219726562],[1742349300000,20.04,20.042,20.037,20.039,1114.9200439453125],[1742349360000,20.04,20.041,20.036,20.038,1525.6800537109375],[1742349420000,20.037,20.04,20.035,20.038,1393.6500244140625],[1742349480000,20.038,20.039,20.035,20.037,1584.3599853515625],[1742349540000,20.037,20.039,20.035,20.037,1555.02001953125],[1742349600000,20.039,20.04,20.035,20.037,1334.969970703125],[1742349660000,20.037,20.038,20.036,20.037,689.489990234375],[1742349720000,20.038,20.038,20.033,20.034,1129.5899658203125],[1742349780000,20.034,20.037,20.032,20.036,689.489990234375],[1742349840000,20.036,20.036,20.032,20.035,762.8400268554688],[1742349900000,20.034,20.037,20.034,20.035,586.7999877929688],[1742349960000,20.036,20.036,20.034,20.035,777.510009765625],[1742350020000,20.035,20.039,20.035,20.038,205.3800048828125],[1742350080000,20.041,20.041,20.038,20.039,352.0799865722656],[1742350140000,20.04,20.042,20.04,20.04,440.1000061035156],[1742350200000,20.04,20.042,20.04,20.041,234.72000122070312],[1742350260000,20.041,20.043,20.036,20.042,249.38999938964844],[1742350320000,20.043,20.044,20.041,20.043,513.4500122070312],[1742350380000,20.045,20.046,20.042,20.042,410.760009765625],[1742350440000,20.041,20.043,20.041,20.042,381.4200134277344],[1742350500000,20.042,20.043,20.035,20.036,352.0799865722656],[1742350560000,20.035,20.036,20.034,20.035,513.4500122070312],[1742350620000,20.036,20.036,20.033,20.034,704.1599731445312],[1742350680000,20.036,20.036,20.034,20.036,308.07000732421875],[1742350740000,20.036,20.036,20.034,20.035,689.489990234375],[1742350800000,20.034,20.036,20.033,20.035,1320.300048828125],[1742350860000,20.035,20.04,20.034,20.038,1408.3199462890625],[1742350920000,20.038,20.038,20.038,20.038,293.3999938964844],[1742350980000,20.038,20.038,20.033,20.035,220.0500030517578],[1742351040000,20.035,20.036,20.035,20.035,161.3699951171875],[1742351100000,20.036,20.04,20.033,20.035,1070.9100341796875],[1742351160000,20.034,20.035,20.033,20.034,469.44000244140625],[1742351220000,20.035,20.036,20.033,20.036,1085.5799560546875],[1742351280000,20.034,20.036,20.033,20.035,381.4200134277344],[1742351340000,20.036,20.036,20.033,20.034,293.3999938964844],[1742351400000,20.035,20.037,20.034,20.036,808.739990234375],[1742351460000,20.036,20.04,20.034,20.04,308.07000732421875],[1742351520000,20.039,20.044,20.039,20.043,557.4600219726562],[1742351580000,20.042,20.045,20.041,20.044,410.489990234375],[1742351640000,20.043,20.045,20.043,20.043,586.0800170898438],[1742351700000,20.042,20.043,20.041,20.042,454.7699890136719],[1742351760000,20.042,20.044,20.037,20.037,453.69000244140625],[1742351820000,20.038,20.04,20.037,20.038,357.29998779296875],[1742351880000,20.039,20.041,20.038,20.039,193.86000061035156],[1742351940000,20.039,20.041,20.039,20.039,257.3999938964844],[1742352000000,20.039,20.042,20.038,20.038,579.6900024414062],[1742352060000,20.038,20.04,20.036,20.037,470.7900085449219],[1742352120000,20.037,20.04,20.037,20.038,704.0700073242188],[1742352180000,20.039,20.041,20.037,20.04,337.4100036621094],[1742352240000,20.041,20.042,20.04,20.042,190.7100067138672],[1742352300000,20.041,20.044,20.039,20.043,938.4299926757812],[1742352360000,20.043,20.044,20.039,20.04,439.4700012207031],[1742352420000,20.041,20.041,20.038,20.041,572.1300048828125],[1742352480000,20.039,20.043,20.039,20.043,352.0799865722656],[1742352540000,20.042,20.044,20.042,20.043,176.0399932861328],[1742352600000,20.043,20.045,20.041,20.042,542.7899780273438],[1742352660000,20.041,20.043,20.04,20.041,542.7899780273438],[1742352720000,20.04,20.043,20.04,20.042,645.47998046875],[1742352780000,20.043,20.043,20.039,20.04,447.6600036621094],[1742352840000,20.042,20.045,20.041,20.045,332.6400146484375],[1742352900000,20.045,20.045,20.04,20.041,513.4500122070312],[1742352960000,20.039,20.043,20.038,20.04,1261.6199951171875],[1742353020000,20.04,20.042,20.039,20.042,515.3400268554688],[1742353080000,20.042,20.042,20.039,20.04,777.510009765625],[1742353140000,20.04,20.043,20.037,20.041,704.1599731445312],[1742353200000,20.042,20.045,20.04,20.043,748.1699829101562],[1742353260000,20.043,20.045,20.042,20.042,407.42999267578125],[1742353320000,20.041,20.044,20.041,20.042,249.38999938964844],[1742353380000,20.041,20.042,20.04,20.041,366.75],[1742353440000,20.041,20.042,20.041,20.041,328.4100036621094],[1742353500000,20.042,20.044,20.042,20.042,381.4200134277344],[1742353560000,20.042,20.044,20.042,20.044,243.99000549316406],[1742353620000,20.044,20.045,20.042,20.043,307.44000244140625],[1742353680000,20.043,20.044,20.043,20.043,674.8200073242188],[1742353740000,20.043,20.043,20.04,20.042,264.05999755859375],[1742353800000,20.042,20.042,20.042,20.042,176.0399932861328],[1742353860000,20.04,20.044,20.04,20.042,836.1900024414062],[1742353920000,20.041,20.045,20.041,20.043,704.1599731445312],[1742353980000,20.044,20.046,20.042,20.042,409.4100036621094],[1742354040000,20.043,20.044,20.042,20.043,366.75],[1742354100000,20.043,20.043,20.041,20.043,821.52001953125],[1742354160000,20.043,20.043,20.039,20.04,850.8599853515625],[1742354220000,20.04,20.042,20.039,20.042,953.5499877929688],[1742354280000,20.042,20.043,20.04,20.043,1892.4300537109375],[1742354340000,20.043,20.044,20.041,20.043,792.1799926757812],[1742354400000,20.043,20.044,20.04,20.044,660.1500244140625],[1742354460000,20.044,20.045,20.041,20.044,1789.739990234375],[1742354520000,20.042,20.046,20.042,20.043,1246.949951171875],[1742354580000,20.042,20.045,20.042,20.045,557.4600219726562],[1742354640000,20.044,20.047,20.043,20.045,733.5],[1742354700000,20.046,20.047,20.043,20.047,1100.25],[1742354760000,20.046,20.049,20.04,20.043,836.1900024414062],[1742354820000,20.043,20.046,20.041,20.044,997.5599975585938],[1742354880000,20.045,20.046,20.035,20.038,1892.4300537109375],[1742354940000,20.038,20.04,20.035,20.037,2083.139892578125],[1742355000000,20.038,20.038,20.035,20.036,799.739990234375],[1742355060000,20.037,20.038,20.035,20.035,1333.0799560546875],[1742355120000,20.035,20.037,20.034,20.036,1260.6300048828125],[1742355180000,20.036,20.037,20.035,20.036,816.75],[1742355240000,20.036,20.036,20.035,20.035,514.3499755859375],[1742355300000,20.035,20.037,20.034,20.034,2511.360107421875],[1742355360000,20.034,20.035,20.033,20.034,1437.6600341796875],[1742355420000,20.034,20.035,20.032,20.035,1496.3399658203125],[1742355480000,20.034,20.034,20.029,20.031,1290.9599609375],[1742355540000,20.031,20.032,20.028,20.031,1422.989990234375],[1742355600000,20.031,20.035,20.03,20.031,1585.260009765625],[1742355660000,20.03,20.031,20.029,20.03,1424.8800048828125],[1742355720000,20.03,20.035,20.029,20.033,1378.97998046875],[1742355780000,20.032,20.033,20.028,20.032,1026.9000244140625],[1742355840000,20.032,20.032,20.029,20.032,630.8099975585938],[1742355900000,20.032,20.034,20.029,20.032,704.1599731445312],[1742355960000,20.033,20.035,20.029,20.031,909.5399780273438],[1742356020000,20.029,20.032,20.027,20.029,1422.989990234375],[1742356080000,20.03,20.031,20.029,20.03,1531.3499755859375],[1742356140000,20.03,20.032,20.03,20.03,926.0999755859375],[1742356200000,20.031,20.032,20.03,20.031,542.7899780273438],[1742356260000,20.032,20.032,20.029,20.03,440.1000061035156],[1742356320000,20.031,20.031,20.03,20.031,234.72000122070312],[1742356380000,20.03,20.033,20.03,20.031,381.4200134277344],[1742356440000,20.032,20.033,20.03,20.032,850.8599853515625],[1742356500000,20.032,20.033,20.031,20.032,498.7799987792969],[1742356560000,20.031,20.034,20.03,20.031,836.1900024414062],[1742356620000,20.032,20.034,20.028,20.028,601.469970703125],[1742356680000,20.029,20.03,20.028,20.028,337.4100036621094],[1742356740000,20.029,20.031,20.028,20.029,308.07000732421875],[1742356800000,20.029,20.032,20.029,20.032,542.7899780273438],[1742356860000,20.032,20.033,20.031,20.032,601.469970703125],[1742356920000,20.032,20.034,20.03,20.034,454.7699890136719],[1742356980000,20.033,20.035,20.03,20.035,352.0799865722656],[1742357040000,20.031,20.038,20.03,20.032,1364.31005859375],[1742357100000,20.036,20.036,20.031,20.033,1041.5699462890625],[1742357160000,20.034,20.034,20.032,20.033,586.7999877929688],[1742357220000,20.034,20.035,20.033,20.034,500.6700134277344],[1742357280000,20.034,20.035,20.03,20.035,586.7999877929688],[1742357340000,20.034,20.035,20.031,20.035,748.1699829101562],[1742357400000,20.035,20.036,20.031,20.035,1041.5699462890625],[1742357460000,20.036,20.036,20.034,20.035,718.8300170898438],[1742357520000,20.036,20.036,20.031,20.032,718.8300170898438],[1742357580000,20.031,20.036,20.031,20.036,381.4200134277344],[1742357640000,20.036,20.037,20.032,20.036,308.07000732421875],[1742357700000,20.037,20.038,20.032,20.036,396.0899963378906],[1742357760000,20.036,20.038,20.036,20.037,176.0399932861328],[1742357820000,20.036,20.037,20.035,20.037,278.7300109863281],[1742357880000,20.037,20.037,20.036,20.037,88.0199966430664],[1742357940000,20.038,20.039,20.036,20.036,176.0399932861328],[1742358000000,20.036,20.038,20.036,20.037,366.75],[1742358060000,20.037,20.037,20.037,20.037,102.69000244140625],[1742358120000,20.037,20.037,20.034,20.035,322.739990234375],[1742358180000,20.034,20.036,20.03,20.036,305.1000061035156],[1742358240000,20.037,20.037,20.035,20.037,161.3699951171875],[1742358300000,20.036,20.038,20.034,20.038,102.69000244140625],[1742358360000,20.037,20.038,20.035,20.037,205.3800048828125],[1742358420000,20.037,20.039,20.031,20.037,704.1599731445312],[1742358480000,20.036,20.038,20.033,20.034,601.469970703125],[1742358540000,20.034,20.034,20.027,20.03,572.1300048828125],[1742358600000,20.029,20.032,20.029,20.031,513.4500122070312],[1742358660000,20.032,20.033,20.03,20.03,454.7699890136719],[1742358720000,20.031,20.032,20.026,20.032,982.8900146484375],[1742358780000,20.031,20.032,20.027,20.03,748.1699829101562],[1742358840000,20.031,20.032,20.029,20.03,1114.9200439453125],[1742358900000,20.031,20.033,20.03,20.031,572.1300048828125],[1742358960000,20.032,20.032,20.031,20.031,352.0799865722656],[1742359020000,20.03,20.033,20.029,20.032,850.8599853515625],[1742359080000,20.032,20.033,20.031,20.033,396.0899963378906],[1742359140000,20.032,20.034,20.031,20.033,399.8699951171875],[1742359200000,20.032,20.033,20.023,20.023,459.0899963378906],[1742359260000,20.023,20.026,20.023,20.024,419.30999755859375],[1742359320000,20.025,20.026,20.025,20.026,387.2699890136719],[1742359380000,20.025,20.026,20.022,20.026,674.8200073242188],[1742359440000,20.026,20.028,20.024,20.026,704.1599731445312],[1742359500000,20.026,20.028,20.026,20.027,660.1500244140625],[1742359560000,20.027,20.028,20.023,20.026,471.3299865722656],[1742359620000,20.025,20.028,20.024,20.028,1511.010009765625],[1742359680000,20.027,20.029,20.026,20.029,649.260009765625],[1742359740000,20.03,20.032,20.029,20.032,674.8200073242188],[1742359800000,20.031,20.034,20.03,20.033,469.44000244140625],[1742359860000,20.032,20.034,20.03,20.034,645.47998046875],[1742359920000,20.033,20.033,20.031,20.033,410.760009765625],[1742359980000,20.032,20.033,20.03,20.033,894.8699951171875],[1742360040000,20.032,20.034,20.031,20.034,792.1799926757812],[1742360100000,20.034,20.034,20.028,20.032,454.7699890136719],[1742360160000,20.031,20.034,20.028,20.033,792.1799926757812],[1742360220000,20.033,20.034,20.027,20.034,850.8599853515625],[1742360280000,20.034,20.034,20.031,20.033,601.469970703125],[1742360340000,20.033,20.034,20.032,20.033,528.1199951171875],[1742360400000,20.033,20.035,20.031,20.032,1088.4599609375],[1742360460000,20.033,20.033,20.025,20.028,1202.93994140625],[1742360520000,20.029,20.032,20.028,20.031,1701.719970703125],[1742360580000,20.031,20.033,20.03,20.032,821.52001953125],[1742360640000,20.031,20.035,20.031,20.032,1290.9599609375],[1742360700000,20.031,20.031,20.03,20.03,660.1500244140625],[1742360760000,20.031,20.031,20.028,20.029,836.1900024414062],[1742360820000,20.03,20.032,20.029,20.031,865.530029296875],[1742360880000,20.03,20.031,20.029,20.03,1144.260009765625],[1742360940000,20.031,20.031,20.029,20.029,460.44000244140625],[1742361000000,20.029,20.031,20.029,20.03,714.3300170898438],[1742361060000,20.029,20.041,20.028,20.036,1935.449951171875],[1742361120000,20.037,20.038,20.035,20.037,1056.239990234375],[1742361180000,20.036,20.037,20.036,20.036,513.4500122070312],[1742361240000,20.036,20.036,20.034,20.035,557.4600219726562],[1742361300000,20.035,20.037,20.033,20.033,987.2100219726562],[1742361360000,20.032,20.035,20.032,20.034,425.42999267578125],[1742361420000,20.033,20.034,20.032,20.033,718.8300170898438],[1742361480000,20.033,20.033,20.032,20.032,352.0799865722656],[1742361540000,20.033,20.033,20.027,20.028,469.44000244140625],[1742361600000,20.028,20.029,20.028,20.029,381.4200134277344],[1742361660000,20.028,20.029,20.028,20.029,456.2099914550781],[1742361720000,20.028,20.03,20.028,20.029,1048.77001953125],[1742361780000,20.028,20.032,20.028,20.029,822.9600219726562],[1742361840000,20.03,20.032,20.029,20.03,1540.3499755859375],[1742361900000,20.028,20.033,20.028,20.031,1160.3699951171875],[1742361960000,20.031,20.033,20.031,20.032,1100.25],[1742362020000,20.033,20.035,20.032,20.033,792.1799926757812],[1742362080000,20.033,20.034,20.032,20.033,1408.3199462890625],[1742362140000,20.033,20.034,20.031,20.032,528.1199951171875],[1742362200000,20.031,20.033,20.031,20.032,352.0799865722656],[1742362260000,20.033,20.034,20.027,20.028,557.4600219726562],[1742362320000,20.028,20.03,20.027,20.03,308.07000732421875],[1742362380000,20.029,20.03,20.027,20.028,498.7799987792969],[1742362440000,20.029,20.029,20.027,20.029,484.1099853515625],[1742362500000,20.029,20.03,20.027,20.03,396.0899963378906],[1742362560000,20.029,20.03,20.027,20.027,586.7999877929688],[1742362620000,20.027,20.03,20.023,20.025,1176.47998046875],[1742362680000,20.026,20.026,20.023,20.025,1263.06005859375],[1742362740000,20.024,20.029,20.024,20.026,1504.3499755859375],[1742362800000,20.026,20.027,20.025,20.027,1278.1800537109375],[1742362860000,20.026,20.027,20.024,20.025,836.1900024414062],[1742362920000,20.025,20.026,20.024,20.025,410.760009765625],[1742362980000,20.026,20.027,20.024,20.025,284.3999938964844],[1742363040000,20.024,20.025,20.024,20.025,429.2099914550781],[1742363100000,20.025,20.027,20.023,20.027,674.8200073242188],[1742363160000,20.027,20.029,20.025,20.027,321.29998779296875],[1742363220000,20.027,20.029,20.023,20.024,1320.300048828125],[1742363280000,20.023,20.025,20.022,20.024,1012.22998046875],[1742363340000,20.023,20.025,20.021,20.022,572.1300048828125],[1742363400000,20.023,20.025,20.023,20.025,337.4100036621094],[1742363460000,20.023,20.026,20.021,20.026,1026.9000244140625],[1742363520000,20.026,20.029,20.026,20.028,2816.639892578125],[1742363580000,20.028,20.03,20.026,20.03,2317.860107421875],[1742363640000,20.029,20.033,20.028,20.032,1731.06005859375],[1742363700000,20.031,20.032,20.03,20.031,1541.25],[1742363760000,20.03,20.034,20.029,20.032,3014.4599609375],[1742363820000,20.033,20.035,20.032,20.034,2112.47998046875],[1742363880000,20.035,20.035,20.032,20.034,1085.5799560546875],[1742363940000,20.034,20.035,20.031,20.032,1129.050048828125],[1742364000000,20.032,20.034,20.029,20.032,1381.77001953125],[1742364060000,20.033,20.035,20.032,20.033,1995.1199951171875],[1742364120000,20.033,20.034,20.032,20.033,1290.9599609375],[1742364180000,20.034,20.035,20.032,20.035,1085.5799560546875],[1742364240000,20.035,20.037,20.034,20.036,1114.9200439453125],[1742364300000,20.036,20.039,20.035,20.038,1613.699951171875],[1742364360000,20.038,20.038,20.03,20.031,2949.030029296875],[1742364420000,20.031,20.034,20.03,20.032,2229.840087890625],[1742364480000,20.032,20.033,20.028,20.03,1129.5899658203125],[1742364540000,20.03,20.033,20.028,20.032,3273.75],[1742364600000,20.032,20.034,20.03,20.031,2480.1298828125],[1742364660000,20.03,20.032,20.023,20.025,2083.320068359375],[1742364720000,20.025,20.028,20.022,20.028,1261.6199951171875],[1742364780000,20.027,20.028,20.022,20.022,1892.6099853515625],[1742364840000,20.022,20.03,20.022,20.029,2596.590087890625],[1742364900000,20.03,20.03,20.027,20.028,2332.530029296875],[1742364960000,20.028,20.029,20.026,20.026,1672.3800048828125],[1742365020000,20.026,20.027,20.023,20.023,1106.010009765625],[1742365080000,20.022,20.027,20.022,20.026,1611.719970703125],[1742365140000,20.027,20.027,20.025,20.027,639.5399780273438],[1742365200000,20.026,20.032,20.026,20.03,1626.1199951171875],[1742365260000,20.031,20.034,20.03,20.033,2992.679931640625],[1742365320000,20.033,20.034,20.032,20.032,909.5399780273438],[1742365380000,20.033,20.034,20.031,20.034,1012.22998046875],[1742365440000,20.034,20.034,20.033,20.034,1408.3199462890625],[1742365500000,20.032,20.035,20.031,20.034,2009.7900390625],[1742365560000,20.033,20.039,20.033,20.038,909.5399780273438],[1742365620000,20.037,20.038,20.032,20.033,2027.0699462890625],[1742365680000,20.034,20.034,20.032,20.032,665.9099731445312],[1742365740000,20.031,20.032,20.022,20.022,2669.93994140625],[1742365800000,20.023,20.023,20.018,20.019,2229.840087890625],[1742365860000,20.018,20.021,20.017,20.02,1593],[1742365920000,20.019,20.024,20.017,20.022,1225.7099609375],[1742365980000,20.021,20.023,20.019,20.023,2539.35009765625],[1742366040000,20.023,20.024,20.018,20.021,1763.280029296875],[1742366100000,20.022,20.023,20.02,20.022,1805.489990234375],[1742366160000,20.021,20.022,20.016,20.017,2101.679931640625],[1742366220000,20.017,20.019,20.015,20.019,2464.919921875],[1742366280000,20.02,20.024,20.014,20.016,5924.25],[1742366340000,20.016,20.02,20.016,20.018,5824.35009765625],[1742366400000,20.017,20.025,20.017,20.022,4107.60009765625],[1742366460000,20.021,20.025,20.02,20.022,2998.43994140625],[1742366520000,20.023,20.023,20.019,20.019,6645.60009765625],[1742366580000,20.019,20.023,20.019,20.02,4474.35009765625],[1742366640000,20.02,20.021,20.015,20.017,2068.469970703125],[1742366700000,20.016,20.024,20.016,20.017,2659.860107421875],[1742366760000,20.016,20.023,20.014,20.021,1886.489990234375],[1742366820000,20.02,20.023,20.014,20.016,1324.7099609375],[1742366880000,20.016,20.02,20.012,20.02,2687.1298828125],[1742366940000,20.019,20.022,20.014,20.014,4181.22021484375],[1742367000000,20.014,20.017,20.011,20.013,1146.1500244140625],[1742367060000,20.012,20.012,20.009,20.011,1082.1600341796875],[1742367120000,20.013,20.021,20.012,20.015,2849.39990234375],[1742367180000,20.016,20.019,20.013,20.018,2050.830078125],[1742367240000,20.018,20.019,20.016,20.017,2290.22998046875],[1742367300000,20.016,20.019,20.016,20.018,1568.25],[1742367360000,20.018,20.024,20.017,20.024,1555.199951171875],[1742367420000,20.023,20.031,20.022,20.029,1511.0999755859375],[1742367480000,20.03,20.034,20.029,20.031,2360.429931640625],[1742367540000,20.031,20.032,20.025,20.026,4418.5498046875],[1742367600000,20.027,20.029,20.025,20.028,3727.260009765625],[1742367660000,20.028,20.036,20.028,20.033,1927.1700439453125],[1742367720000,20.034,20.037,20.033,20.036,795.0599975585938],[1742367780000,20.035,20.04,20.034,20.036,988.6500244140625],[1742367840000,20.036,20.039,20.036,20.039,786.9600219726562],[1742367900000,20.038,20.04,20.036,20.039,350.7300109863281],[1742367960000,20.038,20.039,20.035,20.037,922.77001953125],[1742368020000,20.037,20.041,20.031,20.032,997.5599975585938],[1742368080000,20.033,20.039,20.031,20.033,608.760009765625],[1742368140000,20.033,20.04,20.032,20.039,1818.9000244140625],[1742368200000,20.04,20.046,20.036,20.044,2643.659912109375],[1742368260000,20.044,20.054,20.044,20.052,709.9199829101562],[1742368320000,20.052,20.067,20.052,20.065,821.52001953125],[1742368380000,20.065,20.072,20.065,20.069,748.1699829101562],[1742368440000,20.07,20.074,20.066,20.068,632.3400268554688],[1742368500000,20.067,20.071,20.064,20.07,814.1400146484375],[1742368560000,20.069,20.077,20.068,20.076,1129.5899658203125],[1742368620000,20.077,20.078,20.072,20.073,601.469970703125],[1742368680000,20.074,20.082,20.071,20.081,1056.5999755859375],[1742368740000,20.082,20.084,20.08,20.084,381.4200134277344],[1742368800000,20.083,20.086,20.08,20.08,500.3999938964844],[1742368860000,20.082,20.085,20.078,20.079,740.7899780273438],[1742368920000,20.079,20.08,20.067,20.068,1290.9599609375],[1742368980000,20.069,20.071,20.061,20.063,1604.969970703125],[1742369040000,20.064,20.068,20.063,20.065,674.1900024414062],[1742369100000,20.066,20.068,20.062,20.063,704.1599731445312],[1742369160000,20.064,20.064,20.054,20.054,989.280029296875],[1742369220000,20.055,20.072,20.054,20.07,969.9299926757812],[1742369280000,20.071,20.074,20.068,20.073,502.55999755859375],[1742369340000,20.073,20.074,20.071,20.074,563.1300048828125],[1742369400000,20.074,20.094,20.072,20.092,1811.7900390625],[1742369460000,20.092,20.093,20.08,20.091,1703.1600341796875],[1742369520000,20.09,20.105,20.09,20.103,2587.409912109375],[1742369580000,20.104,20.115,20.103,20.113,2102.31005859375],[1742369640000,20.113,20.118,20.103,20.108,2529.719970703125],[1742369700000,20.108,20.131,20.107,20.126,3495.780029296875],[1742369760000,20.125,20.139,20.119,20.135,2910.8701171875],[1742369820000,20.133,20.168,20.13,20.152,5088.330078125],[1742369880000,20.152,20.184,20.152,20.169,4340.7900390625],[1742369940000,20.169,20.169,20.144,20.156,2523.9599609375],[1742370000000,20.155,20.175,20.147,20.147,2273.0400390625],[1742370060000,20.147,20.159,20.135,20.137,2354.219970703125],[1742370120000,20.139,20.157,20.133,20.15,1675.97998046875],[1742370180000,20.15,20.167,20.148,20.152,4548.06005859375],[1742370240000,20.153,20.159,20.139,20.141,2388.06005859375],[1742370300000,20.142,20.144,20.137,20.141,1815.47998046875],[1742370360000,20.142,20.148,20.134,20.138,1870.2900390625],[1742370420000,20.139,20.152,20.124,20.14,3220.64990234375],[1742370480000,20.139,20.151,20.125,20.144,2948.1298828125],[1742370540000,20.144,20.156,20.135,20.152,1894.4100341796875],[1742370600000,20.151,20.158,20.144,20.155,3018.780029296875],[1742370660000,20.159,20.163,20.152,20.153,2014.739990234375],[1742370720000,20.153,20.153,20.126,20.135,2819.159912109375],[1742370780000,20.133,20.138,20.124,20.135,2378.25],[1742370840000,20.136,20.141,20.128,20.132,1638.3599853515625],[1742370900000,20.133,20.141,20.118,20.133,1756.1700439453125],[1742370960000,20.132,20.137,20.132,20.136,352.0799865722656],[1742371020000,20.137,20.14,20.123,20.129,1676.6099853515625],[1742371080000,20.129,20.136,20.127,20.128,2322.6298828125],[1742371140000,20.127,20.134,20.111,20.111,3484.800048828125],[1742371200000,20.111,20.111,20.095,20.098,3596.93994140625],[1742371260000,20.099,20.118,20.099,20.113,1800.9000244140625],[1742371320000,20.114,20.119,20.11,20.117,1166.219970703125],[1742371380000,20.115,20.119,20.111,20.116,1625.5799560546875],[1742371440000,20.117,20.119,20.113,20.117,1947.3299560546875],[1742371500000,20.116,20.118,20.106,20.108,1870.3800048828125],[1742371560000,20.107,20.113,20.106,20.106,1289.699951171875],[1742371620000,20.105,20.111,20.103,20.103,1363.8599853515625],[1742371680000,20.102,20.104,20.098,20.101,1334.969970703125],[1742371740000,20.102,20.105,20.099,20.102,1203.030029296875],[1742371800000,20.102,20.102,20.084,20.085,1777.949951171875],[1742371860000,20.086,20.087,20.081,20.084,1505.52001953125],[1742371920000,20.084,20.088,20.083,20.087,1415.3399658203125],[1742371980000,20.087,20.093,20.087,20.092,810.4500122070312],[1742372040000,20.092,20.093,20.084,20.084,1600.199951171875],[1742372100000,20.084,20.088,20.081,20.085,1883.0699462890625],[1742372160000,20.084,20.086,20.079,20.082,834.2999877929688],[1742372220000,20.082,20.086,20.081,20.082,661.3200073242188],[1742372280000,20.081,20.083,20.08,20.082,1044.989990234375],[1742372340000,20.081,20.081,20.078,20.079,769.22998046875],[1742372400000,20.08,20.087,20.08,20.086,1203.2099609375],[1742372460000,20.087,20.089,20.086,20.087,1041.5699462890625],[1742372520000,20.088,20.09,20.08,20.08,796.77001953125],[1742372580000,20.081,20.084,20.077,20.077,1164.3299560546875],[1742372640000,20.077,20.078,20.069,20.07,1601.010009765625],[1742372700000,20.07,20.071,20.064,20.069,1283.760009765625],[1742372760000,20.069,20.071,20.066,20.066,1225.97998046875],[1742372820000,20.067,20.068,20.063,20.066,1619.6400146484375],[1742372880000,20.065,20.073,20.064,20.07,1430.18994140625],[1742372940000,20.07,20.071,20.066,20.067,1635.3900146484375],[1742373000000,20.068,20.069,20.049,20.049,1076.489990234375],[1742373060000,20.049,20.053,20.042,20.046,1817.18994140625],[1742373120000,20.047,20.051,20.04,20.049,900.3599853515625],[1742373180000,20.048,20.065,20.048,20.065,1558.6199951171875],[1742373240000,20.065,20.072,20.065,20.069,1003.6799926757812],[1742373300000,20.069,20.075,20.066,20.069,1183.22998046875],[1742373360000,20.068,20.076,20.068,20.075,1550.8800048828125],[1742373420000,20.074,20.076,20.071,20.075,1313.6400146484375],[1742373480000,20.075,20.08,20.074,20.076,864.1799926757812],[1742373540000,20.077,20.079,20.075,20.078,1028.1600341796875],[1742373600000,20.079,20.092,20.078,20.088,1298.8800048828125],[1742373660000,20.089,20.091,20.085,20.085,1313.6400146484375],[1742373720000,20.086,20.089,20.074,20.074,1336.3199462890625],[1742373780000,20.073,20.078,20.068,20.075,1409.5799560546875],[1742373840000,20.074,20.079,20.072,20.073,1210.3199462890625],[1742373900000,20.074,20.076,20.073,20.074,354.239990234375],[1742373960000,20.075,20.077,20.068,20.071,870.8400268554688],[1742374020000,20.072,20.085,20.069,20.081,1771.199951171875],[1742374080000,20.082,20.082,20.066,20.07,2094.030029296875],[1742374140000,20.07,20.08,20.069,20.078,1793.699951171875],[1742374200000,20.078,20.086,20.076,20.086,596.3400268554688],[1742374260000,20.085,20.087,20.08,20.084,900.3599853515625],[1742374320000,20.085,20.085,20.08,20.08,693.719970703125],[1742374380000,20.081,20.084,20.08,20.083,634.6799926757812],[1742374440000,20.082,20.083,20.074,20.074,1056.5999755859375],[1742374500000,20.075,20.075,20.063,20.065,674.0999755859375],[1742374560000,20.064,20.068,20.063,20.068,199.25999450683594],[1742374620000,20.069,20.077,20.069,20.077,1049.4000244140625],[1742374680000,20.077,20.078,20.074,20.076,605.1599731445312],[1742374740000,20.076,20.082,20.075,20.08,701.0999755859375],[1742374800000,20.081,20.085,20.08,20.085,841.3200073242188],[1742374860000,20.086,20.087,20.079,20.08,782.280029296875],[1742374920000,20.08,20.081,20.069,20.074,1756.43994140625],[1742374980000,20.074,20.082,20.073,20.082,1195.56005859375],[1742375040000,20.081,20.083,20.076,20.081,656.8200073242188],[1742375100000,20.08,20.081,20.074,20.075,2730.60009765625],[1742375160000,20.076,20.081,20.075,20.08,693.719970703125],[1742375220000,20.08,20.087,20.08,20.083,1180.800048828125],[1742375280000,20.082,20.084,20.08,20.084,678.9600219726562],[1742375340000,20.085,20.087,20.084,20.086,309.9599914550781],[1742375400000,20.09,20.092,20.089,20.091,309.9599914550781],[1742375460000,20.091,20.095,20.088,20.088,774.9000244140625],[1742375520000,20.089,20.093,20.087,20.088,1121.760009765625],[1742375580000,20.089,20.092,20.078,20.089,1164.780029296875],[1742375640000,20.089,20.089,20.083,20.086,1174.3199462890625],[1742375700000,20.085,20.092,20.085,20.089,797.760009765625],[1742375760000,20.089,20.094,20.089,20.091,203.49000549316406],[1742375820000,20.09,20.093,20.086,20.088,862.469970703125],[1742375880000,20.087,20.092,20.087,20.09,1121.760009765625],[1742375940000,20.091,20.098,20.09,20.095,638.4600219726562],[1742376000000,20.096,20.098,20.095,20.097,398.5199890136719],[1742376060000,20.096,20.096,20.092,20.094,797.0399780273438],[1742376120000,20.093,20.096,20.091,20.096,472.32000732421875],[1742376180000,20.096,20.096,20.079,20.081,634.6799926757812],[1742376240000,20.081,20.082,20.078,20.08,678.9600219726562],[1742376300000,20.081,20.081,20.077,20.078,472.32000732421875],[1742376360000,20.079,20.08,20.072,20.072,708.47998046875],[1742376420000,20.074,20.076,20.069,20.072,1239.8399658203125],[1742376480000,20.071,20.073,20.052,20.053,2560.860107421875],[1742376540000,20.052,20.055,20.044,20.046,752.760009765625],[1742376600000,20.045,20.047,20.042,20.045,738],[1742376660000,20.046,20.048,20.044,20.046,804.4199829101562],[1742376720000,20.046,20.051,20.045,20.048,1184.93994140625],[1742376780000,20.047,20.053,20.047,20.052,769.5900268554688],[1742376840000,20.051,20.051,20.046,20.049,1031.1300048828125],[1742376900000,20.048,20.049,20.045,20.049,1067.6700439453125],[1742376960000,20.05,20.052,20.049,20.049,552.6900024414062],[1742377020000,20.05,20.05,20.041,20.049,695.7899780273438],[1742377080000,20.049,20.052,20.047,20.049,767.52001953125],[1742377140000,20.049,20.051,20.049,20.051,538.739990234375],[1742377200000,20.051,20.051,20.049,20.05,752.760009765625],[1742377260000,20.05,20.053,20.049,20.051,1365.300048828125],[1742377320000,20.052,20.07,20.052,20.069,1319.219970703125],[1742377380000,20.07,20.072,20.069,20.071,390.8699951171875],[1742377440000,20.07,20.076,20.07,20.072,1247.219970703125],[1742377500000,20.072,20.072,20.068,20.068,1005.9299926757812],[1742377560000,20.068,20.068,20.065,20.066,314.1000061035156],[1742377620000,20.065,20.066,20.06,20.061,861.5700073242188],[1742377680000,20.06,20.062,20.059,20.062,693.719970703125],[1742377740000,20.062,20.062,20.046,20.046,428.489990234375],[1742377800000,20.047,20.05,20.045,20.049,488.5199890136719],[1742377860000,20.049,20.049,20.041,20.042,782.280029296875],[1742377920000,20.041,20.045,20.041,20.041,840.5999755859375],[1742377980000,20.042,20.045,20.04,20.042,972.6300048828125],[1742378040000,20.043,20.049,20.043,20.048,575.6400146484375],[1742378100000,20.049,20.055,20.047,20.055,767.52001953125],[1742378160000,20.056,20.056,20.048,20.049,387.2699890136719],[1742378220000,20.048,20.066,20.047,20.064,1521.0899658203125],[1742378280000,20.063,20.068,20.062,20.064,2230.919921875],[1742378340000,20.064,20.071,20.063,20.068,1468.0799560546875],[1742378400000,20.068,20.077,20.064,20.066,2216.159912109375],[1742378460000,20.067,20.069,20.058,20.06,795.4199829101562],[1742378520000,20.059,20.067,20.058,20.067,905.3099975585938],[1742378580000,20.068,20.074,20.064,20.064,300.4200134277344],[1742378640000,20.065,20.066,20.059,20.059,343.5299987792969],[1742378700000,20.059,20.065,20.059,20.064,630.1799926757812],[1742378760000,20.063,20.067,20.062,20.067,606.9600219726562],[1742378820000,20.068,20.07,20.065,20.07,1011.510009765625],[1742378880000,20.069,20.071,20.067,20.071,959.4000244140625],[1742378940000,20.071,20.072,20.067,20.068,654.2100219726562],[1742379000000,20.068,20.074,20.064,20.073,767.52001953125],[1742379060000,20.074,20.077,20.073,20.076,1229.4000244140625],[1742379120000,20.077,20.077,20.072,20.073,1000.7999877929688],[1742379180000,20.073,20.076,20.072,20.074,421.20001220703125],[1742379240000,20.074,20.075,20.071,20.075,475.0199890136719],[1742379300000,20.075,20.08,20.074,20.08,348.8399963378906],[1742379360000,20.08,20.081,20.078,20.079,535.5],[1742379420000,20.079,20.079,20.078,20.078,146.6999969482422],[1742379480000,20.079,20.086,20.076,20.086,748.1699829101562],[1742379540000,20.087,20.091,20.086,20.091,557.4600219726562],[1742379600000,20.091,20.092,20.09,20.09,1100.3399658203125],[1742379660000,20.09,20.09,20.086,20.087,821.52001953125],[1742379720000,20.087,20.091,20.087,20.09,865.530029296875],[1742379780000,20.091,20.096,20.09,20.096,867.780029296875],[1742379840000,20.096,20.099,20.096,20.099,733.77001953125],[1742379900000,20.099,20.104,20.099,20.102,1445.6700439453125],[1742379960000,20.103,20.113,20.103,20.105,1137.68994140625],[1742380020000,20.104,20.106,20.103,20.105,528.2100219726562],[1742380080000,20.105,20.108,20.104,20.108,425.70001220703125],[1742380140000,20.108,20.111,20.105,20.105,499.04998779296875],[1742380200000,20.105,20.108,20.102,20.105,674.72998046875],[1742380260000,20.105,20.108,20.104,20.104,821.4299926757812],[1742380320000,20.105,20.108,20.097,20.099,745.1099853515625],[1742380380000,20.099,20.109,20.098,20.107,484.3800048828125],[1742380440000,20.108,20.115,20.108,20.113,260.4599914550781],[1742380500000,20.113,20.118,20.113,20.118,226.1699981689453],[1742380560000,20.117,20.119,20.117,20.119,234.80999755859375],[1742380620000,20.12,20.126,20.12,20.126,645.5700073242188],[1742380680000,20.125,20.127,20.125,20.126,850.6799926757812],[1742380740000,20.127,20.129,20.125,20.129,410.30999755859375],[1742380800000,20.128,20.134,20.128,20.132,241.9199981689453],[1742380860000,20.132,20.133,20.126,20.13,395.82000732421875],[1742380920000,20.129,20.132,20.129,20.129,197.63999938964844],[1742380980000,20.13,20.136,20.13,20.136,219.9600067138672],[1742381040000,20.136,20.141,20.134,20.134,1224.81005859375],[1742381100000,20.134,20.144,20.133,20.143,1701.81005859375],[1742381160000,20.144,20.144,20.139,20.142,776.1599731445312],[1742381220000,20.142,20.144,20.138,20.139,737.9099731445312],[1742381280000,20.138,20.139,20.13,20.131,714.8699951171875],[1742381340000,20.131,20.131,20.123,20.124,776.7000122070312],[1742381400000,20.124,20.127,20.121,20.127,799.2000122070312],[1742381460000,20.127,20.128,20.116,20.118,645.2100219726562],[1742381520000,20.117,20.123,20.116,20.122,1004.760009765625],[1742381580000,20.122,20.123,20.118,20.121,527.8499755859375],[1742381640000,20.12,20.121,20.119,20.12,322.739990234375],[1742381700000,20.121,20.121,20.118,20.118,308.07000732421875],[1742381760000,20.119,20.119,20.107,20.112,894.8699951171875],[1742381820000,20.113,20.119,20.112,20.117,337.4100036621094],[1742381880000,20.117,20.119,20.116,20.117,953.8200073242188],[1742381940000,20.118,20.119,20.115,20.116,689.4000244140625],[1742382000000,20.115,20.119,20.115,20.119,549.6300048828125],[1742382060000,20.12,20.12,20.117,20.118,242.00999450683594],[1742382120000,20.119,20.122,20.118,20.122,293.489990234375],[1742382180000,20.122,20.127,20.119,20.127,630.989990234375],[1742382240000,20.126,20.129,20.126,20.128,550.0800170898438],[1742382300000,20.128,20.13,20.126,20.13,337.2300109863281],[1742382360000,20.13,20.134,20.13,20.13,505.44000244140625],[1742382420000,20.131,20.132,20.125,20.125,784.7999877929688],[1742382480000,20.124,20.125,20.12,20.123,278.7300109863281],[1742382540000,20.124,20.128,20.122,20.126,762.8400268554688],[1742382600000,20.126,20.131,20.126,20.131,1188.449951171875],[1742382660000,20.13,20.136,20.13,20.133,821.52001953125],[1742382720000,20.133,20.142,20.132,20.142,1144.260009765625],[1742382780000,20.142,20.142,20.137,20.137,1470.8699951171875],[1742382840000,20.137,20.138,20.133,20.136,711.27001953125],[1742382900000,20.137,20.138,20.135,20.137,589.5900268554688],[1742382960000,20.137,20.14,20.126,20.131,426.4200134277344],[1742383020000,20.13,20.131,20.127,20.131,485.010009765625],[1742383080000,20.13,20.132,20.125,20.126,538.5599975585938],[1742383140000,20.127,20.128,20.125,20.125,615.5999755859375],[1742383200000,20.128,20.13,20.126,20.129,761.4000244140625],[1742383260000,20.128,20.131,20.128,20.13,427.32000732421875],[1742383320000,20.129,20.13,20.128,20.13,264.05999755859375],[1742383380000,20.127,20.127,20.122,20.122,412.6499938964844],[1742383440000,20.122,20.127,20.122,20.125,359.3699951171875],[1742383500000,20.124,20.124,20.117,20.12,586.7999877929688],[1742383560000,20.121,20.124,20.12,20.121,674.8200073242188],[1742383620000,20.122,20.122,20.119,20.121,513.4500122070312],[1742383680000,20.121,20.124,20.12,20.124,440.1000061035156],[1742383740000,20.124,20.125,20.121,20.123,562.6799926757812],[1742383800000,20.122,20.126,20.121,20.126,522.5399780273438],[1742383860000,20.125,20.125,20.123,20.125,645.47998046875],[1742383920000,20.125,20.125,20.12,20.121,616.1400146484375],[1742383980000,20.121,20.122,20.12,20.12,308.3399963378906],[1742384040000,20.119,20.119,20.103,20.106,396.0899963378906],[1742384100000,20.106,20.113,20.105,20.109,1716.3900146484375],[1742384160000,20.109,20.113,20.108,20.111,1232.280029296875],[1742384220000,20.112,20.114,20.102,20.104,1201.5899658203125],[1742384280000,20.103,20.103,20.092,20.093,955.3499755859375],[1742384340000,20.093,20.096,20.092,20.096,982.8900146484375],[1742384400000,20.096,20.101,20.096,20.101,249.38999938964844],[1742384460000,20.101,20.105,20.099,20.104,469.44000244140625],[1742384520000,20.105,20.111,20.105,20.11,572.1300048828125],[1742384580000,20.11,20.113,20.109,20.113,425.42999267578125],[1742384640000,20.118,20.122,20.11,20.112,1202.31005859375],[1742384700000,20.112,20.112,20.107,20.111,630.8099975585938],[1742384760000,20.112,20.113,20.108,20.111,498.69000244140625],[1742384820000,20.11,20.111,20.108,20.11,175.77000427246094],[1742384880000,20.111,20.112,20.111,20.112,29.34000015258789],[1742384940000,20.111,20.112,20.111,20.112,106.11000061035156],[1742385000000,20.113,20.114,20.111,20.113,197.5500030517578],[1742385060000,20.114,20.114,20.11,20.111,410.0400085449219],[1742385120000,20.111,20.111,20.106,20.108,310.4100036621094],[1742385180000,20.108,20.109,20.108,20.108,93.69000244140625],[1742385240000,20.108,20.111,20.108,20.109,374.0400085449219],[1742385300000,20.109,20.113,20.108,20.112,509.8500061035156],[1742385360000,20.112,20.122,20.109,20.117,1476.5400390625],[1742385420000,20.117,20.118,20.112,20.117,1225.260009765625],[1742385480000,20.117,20.118,20.115,20.117,923.4000244140625],[1742385540000,20.116,20.118,20.114,20.115,418.04998779296875],[1742385600000,20.115,20.124,20.115,20.123,1003.22998046875],[1742385660000,20.123,20.127,20.118,20.125,696.510009765625],[1742385720000,20.127,20.13,20.124,20.126,769.8599853515625],[1742385780000,20.128,20.132,20.127,20.129,291.69000244140625],[1742385840000,20.129,20.129,20.12,20.12,271.0799865722656],[1742385900000,20.121,20.125,20.117,20.121,402.92999267578125],[1742385960000,20.12,20.121,20.117,20.12,337.1400146484375],[1742386020000,20.121,20.126,20.12,20.126,491.3999938964844],[1742386080000,20.125,20.127,20.124,20.124,938.8800048828125],[1742386140000,20.124,20.133,20.124,20.132,806.8499755859375],[1742386200000,20.132,20.138,20.131,20.132,586.7999877929688],[1742386260000,20.132,20.133,20.127,20.131,990.1799926757812],[1742386320000,20.133,20.133,20.126,20.126,1188.27001953125],[1742386380000,20.126,20.133,20.126,20.133,733.5],[1742386440000,20.134,20.135,20.132,20.135,381.4200134277344],[1742386500000,20.135,20.146,20.133,20.143,726.1199951171875],[1742386560000,20.142,20.142,20.135,20.137,498.7799987792969],[1742386620000,20.137,20.137,20.134,20.136,308.07000732421875],[1742386680000,20.135,20.141,20.135,20.141,572.1300048828125],[1742386740000,20.141,20.141,20.136,20.136,652.6799926757812],[1742386800000,20.136,20.138,20.135,20.135,645.47998046875],[1742386860000,20.135,20.141,20.135,20.139,792.1799926757812],[1742386920000,20.14,20.141,20.139,20.14,586.7999877929688],[1742386980000,20.14,20.141,20.136,20.138,469.44000244140625],[1742387040000,20.138,20.141,20.136,20.141,425.42999267578125],[1742387100000,20.143,20.143,20.14,20.142,344.70001220703125],[1742387160000,20.142,20.143,20.135,20.142,564.5700073242188],[1742387220000,20.141,20.141,20.13,20.131,572.1300048828125],[1742387280000,20.13,20.138,20.13,20.137,528.1199951171875],[1742387340000,20.14,20.14,20.136,20.137,476.7300109863281],[1742387400000,20.138,20.139,20.133,20.134,542.7899780273438],[1742387460000,20.135,20.137,20.134,20.136,205.3800048828125],[1742387520000,20.136,20.138,20.131,20.134,858.0599975585938],[1742387580000,20.134,20.143,20.133,20.14,885.8699951171875],[1742387640000,20.141,20.145,20.139,20.139,610.6500244140625],[1742387700000,20.14,20.14,20.134,20.137,484.1099853515625],[1742387760000,20.138,20.139,20.136,20.139,322.739990234375],[1742387820000,20.14,20.143,20.134,20.139,513.4500122070312],[1742387880000,20.138,20.141,20.137,20.139,498.7799987792969],[1742387940000,20.139,20.141,20.138,20.138,308.07000732421875],[1742388000000,20.137,20.138,20.129,20.129,542.7899780273438],[1742388060000,20.129,20.135,20.127,20.127,425.42999267578125],[1742388120000,20.125,20.126,20.121,20.125,638.0999755859375],[1742388180000,20.125,20.132,20.125,20.131,368.54998779296875],[1742388240000,20.131,20.133,20.13,20.13,168.66000366210938],[1742388300000,20.131,20.132,20.13,20.13,263.9700012207031],[1742388360000,20.129,20.135,20.128,20.134,432.6300048828125],[1742388420000,20.133,20.136,20.132,20.132,388.7099914550781],[1742388480000,20.132,20.133,20.129,20.129,315.3599853515625],[1742388540000,20.128,20.133,20.125,20.133,608.4000244140625],[1742388600000,20.132,20.134,20.128,20.132,710.72998046875],[1742388660000,20.131,20.132,20.125,20.13,990.0900268554688],[1742388720000,20.129,20.133,20.127,20.132,924.030029296875],[1742388780000,20.131,20.133,20.13,20.133,307.79998779296875],[1742388840000,20.132,20.133,20.132,20.132,131.75999450683594],[1742388900000,20.133,20.139,20.132,20.135,1217.6099853515625],[1742388960000,20.133,20.149,20.132,20.148,748.1699829101562],[1742389020000,20.149,20.155,20.147,20.155,663.9299926757812],[1742389080000,20.155,20.16,20.154,20.155,1290.780029296875],[1742389140000,20.155,20.159,20.155,20.155,953.5499877929688],[1742389200000,20.153,20.158,20.153,20.155,777.510009765625],[1742389260000,20.155,20.155,20.141,20.142,1331.3699951171875],[1742389320000,20.142,20.146,20.142,20.144,491.30999755859375],[1742389380000,20.144,20.147,20.143,20.146,308.07000732421875],[1742389440000,20.146,20.147,20.142,20.143,454.5],[1742389500000,20.143,20.143,20.14,20.141,630.4500122070312],[1742389560000,20.141,20.145,20.139,20.145,447.3900146484375],[1742389620000,20.144,20.155,20.144,20.154,960.75],[1742389680000,20.154,20.161,20.153,20.161,1155.510009765625],[1742389740000,20.161,20.164,20.158,20.158,1129.4100341796875],[1742389800000,20.158,20.158,20.15,20.152,1261.6199951171875],[1742389860000,20.151,20.152,20.149,20.152,586.7100219726562],[1742389920000,20.151,20.155,20.151,20.155,454.7699890136719],[1742389980000,20.155,20.157,20.154,20.157,293.3999938964844],[1742390040000,20.156,20.159,20.154,20.157,293.3999938964844],[1742390100000,20.156,20.16,20.146,20.146,997.5599975585938],[1742390160000,20.145,20.147,20.14,20.141,880.2000122070312],[1742390220000,20.141,20.15,20.141,20.148,830.25],[1742390280000,20.148,20.152,20.146,20.151,982.7999877929688],[1742390340000,20.152,20.155,20.151,20.155,1122.2099609375],[1742390400000,20.156,20.16,20.155,20.159,850.8599853515625],[1742390460000,20.159,20.164,20.158,20.164,982.8900146484375],[1742390520000,20.163,20.166,20.157,20.163,880.2000122070312],[1742390580000,20.162,20.163,20.153,20.156,748.1699829101562],[1742390640000,20.155,20.171,20.155,20.17,741.0599975585938],[1742390700000,20.171,20.171,20.162,20.163,865.530029296875],[1742390760000,20.162,20.163,20.155,20.157,1136.8800048828125],[1742390820000,20.158,20.166,20.157,20.166,718.8300170898438],[1742390880000,20.167,20.169,20.163,20.165,982.8900146484375],[1742390940000,20.165,20.17,20.165,20.169,894.8699951171875],[1742391000000,20.168,20.168,20.164,20.166,645.47998046875],[1742391060000,20.166,20.167,20.161,20.162,674.8200073242188],[1742391120000,20.161,20.165,20.158,20.165,373.8599853515625],[1742391180000,20.166,20.168,20.162,20.162,1262.699951171875],[1742391240000,20.16,20.164,20.158,20.163,1964.8800048828125],[1742391300000,20.163,20.166,20.158,20.164,1581.9300537109375],[1742391360000,20.164,20.17,20.163,20.164,902.1599731445312],[1742391420000,20.165,20.167,20.164,20.167,440.1000061035156],[1742391480000,20.168,20.175,20.167,20.174,630.8099975585938],[1742391540000,20.175,20.179,20.163,20.163,718.8300170898438],[1742391600000,20.164,20.167,20.161,20.163,924.2100219726562],[1742391660000,20.162,20.164,20.158,20.163,928.260009765625],[1742391720000,20.164,20.176,20.164,20.173,695.1599731445312],[1742391780000,20.174,20.174,20.16,20.161,557.1900024414062],[1742391840000,20.16,20.161,20.143,20.144,1012.0499877929688],[1742391900000,20.143,20.146,20.138,20.146,1029.780029296875],[1742391960000,20.145,20.146,20.139,20.144,1406.699951171875],[1742392020000,20.143,20.144,20.14,20.141,1278.27001953125],[1742392080000,20.142,20.145,20.139,20.139,1533.780029296875],[1742392140000,20.138,20.141,20.135,20.139,977.3099975585938],[1742392200000,20.137,20.143,20.137,20.142,539.4600219726562],[1742392260000,20.141,20.144,20.138,20.143,912.0599975585938],[1742392320000,20.143,20.146,20.141,20.143,916.5599975585938],[1742392380000,20.144,20.149,20.142,20.148,972.5399780273438],[1742392440000,20.149,20.15,20.137,20.147,1430.18994140625],[1742392500000,20.148,20.157,20.146,20.156,954.8099975585938],[1742392560000,20.156,20.168,20.156,20.161,1700.0999755859375],[1742392620000,20.162,20.171,20.162,20.169,649.260009765625],[1742392680000,20.169,20.174,20.169,20.173,632.7000122070312],[1742392740000,20.173,20.177,20.172,20.174,712.8900146484375],[1742392800000,20.175,20.181,20.174,20.174,781.469970703125],[1742392860000,20.173,20.174,20.171,20.174,548.5499877929688],[1742392920000,20.174,20.174,20.171,20.172,447.2099914550781],[1742392980000,20.173,20.173,20.17,20.17,146.6999969482422],[1742393040000,20.171,20.172,20.166,20.167,293.3999938964844],[1742393100000,20.167,20.168,20.165,20.167,369.6300048828125],[1742393160000,20.168,20.168,20.158,20.163,887.489990234375],[1742393220000,20.164,20.165,20.162,20.163,522.27001953125],[1742393280000,20.163,20.164,20.158,20.163,991.7100219726562],[1742393340000,20.163,20.163,20.157,20.157,935.72998046875],[1742393400000,20.158,20.158,20.153,20.158,1223.18994140625],[1742393460000,20.157,20.159,20.155,20.159,680.5800170898438],[1742393520000,20.158,20.16,20.148,20.151,1025.9100341796875],[1742393580000,20.151,20.153,20.145,20.148,480.9599914550781],[1742393640000,20.148,20.148,20.135,20.136,538.9199829101562],[1742393700000,20.136,20.141,20.134,20.139,197.19000244140625],[1742393760000,20.138,20.143,20.138,20.14,570.6900024414062],[1742393820000,20.139,20.141,20.138,20.139,836.1900024414062],[1742393880000,20.139,20.145,20.139,20.143,1068.9300537109375],[1742393940000,20.143,20.143,20.137,20.143,1254.8699951171875],[1742394000000,20.144,20.147,20.14,20.14,1657.7099609375],[1742394060000,20.14,20.147,20.137,20.145,1041.5699462890625],[1742394120000,20.144,20.145,20.14,20.143,630.8099975585938],[1742394180000,20.143,20.149,20.142,20.149,513.4500122070312],[1742394240000,20.15,20.154,20.149,20.154,645.47998046875],[1742394300000,20.153,20.156,20.153,20.153,418.04998779296875],[1742394360000,20.152,20.154,20.151,20.151,545.6699829101562],[1742394420000,20.15,20.151,20.15,20.151,205.3800048828125],[1742394480000,20.15,20.159,20.15,20.159,778.5900268554688],[1742394540000,20.158,20.167,20.158,20.166,181.1699981689453],[1742394600000,20.166,20.175,20.165,20.173,1096.1099853515625],[1742394660000,20.173,20.178,20.167,20.17,416.42999267578125],[1742394720000,20.169,20.178,20.168,20.178,705.3300170898438],[1742394780000,20.179,20.18,20.177,20.177,557.0999755859375],[1742394840000,20.177,20.177,20.174,20.174,506.07000732421875],[1742394900000,20.174,20.178,20.171,20.178,601.469970703125],[1742394960000,20.178,20.178,20.173,20.177,402.8399963378906],[1742395020000,20.176,20.181,20.176,20.18,645.47998046875],[1742395080000,20.18,20.183,20.174,20.174,821.52001953125],[1742395140000,20.173,20.177,20.168,20.168,726.1199951171875],[1742395200000,20.168,20.172,20.167,20.172,469.44000244140625],[1742395260000,20.172,20.173,20.17,20.17,234.72000122070312],[1742395320000,20.17,20.174,20.17,20.171,557.4600219726562],[1742395380000,20.171,20.171,20.163,20.164,414.2699890136719],[1742395440000,20.163,20.165,20.155,20.155,623.3400268554688],[1742395500000,20.156,20.162,20.155,20.162,326.25],[1742395560000,20.163,20.163,20.157,20.16,388.7099914550781],[1742395620000,20.159,20.165,20.157,20.165,476.7300109863281],[1742395680000,20.166,20.168,20.16,20.165,733.5],[1742395740000,20.166,20.166,20.162,20.162,410.760009765625],[1742395800000,20.163,20.163,20.158,20.159,302.5799865722656],[1742395860000,20.159,20.164,20.158,20.164,352.0799865722656],[1742395920000,20.165,20.183,20.164,20.183,627.2100219726562],[1742395980000,20.183,20.183,20.174,20.175,1217.4300537109375],[1742396040000,20.175,20.18,20.175,20.179,586.7100219726562],[1742396100000,20.178,20.18,20.173,20.18,504.45001220703125],[1742396160000,20.18,20.184,20.179,20.183,366.75],[1742396220000,20.182,20.183,20.175,20.176,714.5999755859375],[1742396280000,20.175,20.178,20.174,20.177,501.6600036621094],[1742396340000,20.178,20.181,20.175,20.178,737.010009765625],[1742396400000,20.178,20.179,20.174,20.175,1687.050048828125],[1742396460000,20.176,20.182,20.175,20.181,1613.699951171875],[1742396520000,20.18,20.183,20.176,20.18,1440],[1742396580000,20.18,20.187,20.179,20.181,706.22998046875],[1742396640000,20.18,20.182,20.179,20.18,909.5399780273438],[1742396700000,20.18,20.184,20.178,20.18,894.8699951171875],[1742396760000,20.179,20.184,20.179,20.184,572.1300048828125],[1742396820000,20.183,20.192,20.182,20.189,506.07000732421875],[1742396880000,20.19,20.192,20.187,20.187,557.3699951171875],[1742396940000,20.186,20.188,20.184,20.185,381.4200134277344],[1742397000000,20.186,20.186,20.182,20.184,300.6000061035156],[1742397060000,20.184,20.186,20.18,20.181,381.05999755859375],[1742397120000,20.181,20.182,20.176,20.177,557.4600219726562],[1742397180000,20.176,20.176,20.166,20.168,924.2100219726562],[1742397240000,20.169,20.169,20.166,20.168,484.1099853515625],[1742397300000,20.167,20.174,20.167,20.172,425.42999267578125],[1742397360000,20.171,20.173,20.171,20.171,352.0799865722656],[1742397420000,20.171,20.172,20.164,20.166,1158.9300537109375],[1742397480000,20.166,20.17,20.164,20.169,2046.4200439453125],[1742397540000,20.168,20.17,20.164,20.164,1129.5899658203125],[1742397600000,20.164,20.168,20.164,20.168,880.2000122070312],[1742397660000,20.167,20.167,20.165,20.165,330.0299987792969],[1742397720000,20.165,20.165,20.159,20.161,234.72000122070312],[1742397780000,20.161,20.163,20.16,20.162,498.7799987792969],[1742397840000,20.163,20.163,20.157,20.157,190.7100067138672],[1742397900000,20.158,20.159,20.157,20.158,322.739990234375],[1742397960000,20.159,20.159,20.155,20.155,601.469970703125],[1742398020000,20.156,20.157,20.154,20.157,733.5],[1742398080000,20.157,20.158,20.156,20.157,249.38999938964844],[1742398140000,20.157,20.158,20.152,20.153,410.760009765625],[1742398200000,20.153,20.158,20.149,20.153,484.1099853515625],[1742398260000,20.152,20.154,20.141,20.143,528.1199951171875],[1742398320000,20.143,20.145,20.139,20.141,589.6799926757812],[1742398380000,20.14,20.143,20.138,20.14,630.8099975585938],[1742398440000,20.139,20.147,20.139,20.144,1408.3199462890625],[1742398500000,20.145,20.147,20.141,20.141,1100.25],[1742398560000,20.141,20.142,20.14,20.141,278.7300109863281],[1742398620000,20.142,20.147,20.141,20.145,513.4500122070312],[1742398680000,20.145,20.149,20.141,20.141,1400.489990234375],[1742398740000,20.143,20.145,20.141,20.143,1092.8699951171875],[1742398800000,20.144,20.15,20.144,20.15,322.739990234375],[1742398860000,20.149,20.151,20.146,20.148,865.530029296875],[1742398920000,20.148,20.15,20.148,20.149,454.7699890136719],[1742398980000,20.149,20.154,20.147,20.15,557.4600219726562],[1742399040000,20.15,20.151,20.146,20.147,381.4200134277344],[1742399100000,20.148,20.149,20.144,20.145,498.69000244140625],[1742399160000,20.144,20.148,20.144,20.146,748.1699829101562],[1742399220000,20.146,20.151,20.144,20.147,733.4099731445312],[1742399280000,20.146,20.147,20.141,20.142,491.30999755859375],[1742399340000,20.141,20.145,20.141,20.144,601.469970703125],[1742399400000,20.145,20.149,20.144,20.145,821.52001953125],[1742399460000,20.144,20.148,20.142,20.143,923.0399780273438],[1742399520000,20.143,20.144,20.137,20.142,1041.5699462890625],[1742399580000,20.141,20.145,20.136,20.145,938.8800048828125],[1742399640000,20.144,20.147,20.144,20.146,366.75],[1742399700000,20.146,20.152,20.146,20.152,616.1400146484375],[1742399760000,20.153,20.159,20.153,20.157,711.4500122070312],[1742399820000,20.157,20.161,20.153,20.156,754.5599975585938],[1742399880000,20.156,20.162,20.156,20.16,718.8300170898438],[1742399940000,20.16,20.16,20.157,20.158,1349.280029296875],[1742400000000,20.158,20.158,20.151,20.151,889.2899780273438],[1742400060000,20.151,20.156,20.15,20.155,1026.9000244140625],[1742400120000,20.154,20.155,20.15,20.151,1229.219970703125],[1742400180000,20.152,20.152,20.148,20.149,909.4500122070312],[1742400240000,20.148,20.153,20.148,20.153,792.1799926757812],[1742400300000,20.155,20.155,20.149,20.15,718.8300170898438],[1742400360000,20.15,20.15,20.145,20.146,1569.68994140625],[1742400420000,20.148,20.148,20.137,20.139,1114.9200439453125],[1742400480000,20.14,20.141,20.138,20.14,576.5399780273438],[1742400540000,20.14,20.14,20.134,20.137,356.6700134277344],[1742400600000,20.134,20.136,20.133,20.133,424.0799865722656],[1742400660000,20.133,20.136,20.129,20.134,831.780029296875],[1742400720000,20.134,20.138,20.13,20.13,416.8800048828125],[1742400780000,20.131,20.132,20.129,20.132,501.92999267578125],[1742400840000,20.131,20.132,20.129,20.13,524.8800048828125],[1742400900000,20.134,20.134,20.128,20.128,478.3500061035156],[1742400960000,20.129,20.134,20.129,20.132,340.3800048828125],[1742401020000,20.132,20.134,20.129,20.132,454.7699890136719],[1742401080000,20.133,20.134,20.132,20.133,104.58000183105469],[1742401140000,20.133,20.133,20.132,20.133,162.80999755859375],[1742401200000,20.132,20.133,20.132,20.133,161.3699951171875],[1742401260000,20.132,20.134,20.132,20.134,322.739990234375],[1742401320000,20.135,20.135,20.133,20.134,425.42999267578125],[1742401380000,20.134,20.135,20.134,20.135,149.5800018310547],[1742401440000,20.134,20.134,20.131,20.132,586.7999877929688],[1742401500000,20.133,20.136,20.133,20.133,352.0799865722656],[1742401560000,20.134,20.136,20.133,20.133,220.0500030517578],[1742401620000,20.133,20.134,20.129,20.13,689.489990234375],[1742401680000,20.129,20.13,20.128,20.13,322.739990234375],[1742401740000,20.129,20.13,20.128,20.13,366.75],[1742401800000,20.13,20.131,20.126,20.128,667.4400024414062],[1742401860000,20.129,20.129,20.128,20.129,278.82000732421875],[1742401920000,20.13,20.133,20.129,20.132,623.4299926757812],[1742401980000,20.132,20.133,20.131,20.133,572.1300048828125],[1742402040000,20.133,20.137,20.133,20.136,308.07000732421875],[1742402100000,20.137,20.141,20.136,20.138,425.42999267578125],[1742402160000,20.138,20.14,20.137,20.138,366.75],[1742402220000,20.139,20.14,20.138,20.139,220.0500030517578],[1742402280000,20.138,20.138,20.136,20.136,44.0099983215332],[1742402340000,20.135,20.136,20.135,20.135,117.36000061035156],[1742402400000,20.136,20.136,20.134,20.134,205.3800048828125],[1742402460000,20.134,20.137,20.134,20.137,271.3500061035156],[1742402520000,20.136,20.143,20.135,20.143,983.1599731445312],[1742402580000,20.143,20.145,20.14,20.141,1042.1099853515625],[1742402640000,20.14,20.141,20.138,20.139,454.7699890136719],[1742402700000,20.138,20.138,20.135,20.136,176.0399932861328],[1742402760000,20.136,20.137,20.135,20.135,293.3999938964844],[1742402820000,20.137,20.138,20.136,20.138,299.42999267578125],[1742402880000,20.136,20.141,20.136,20.138,938.8800048828125],[1742402940000,20.137,20.139,20.137,20.137,234.72000122070312],[1742403000000,20.138,20.141,20.137,20.141,176.0399932861328],[1742403060000,20.139,20.145,20.139,20.144,220.0500030517578],[1742403120000,20.143,20.145,20.143,20.143,352.0799865722656],[1742403180000,20.143,20.147,20.143,20.144,425.42999267578125],[1742403240000,20.143,20.144,20.143,20.144,205.3800048828125],[1742403300000,20.144,20.144,20.142,20.144,366.75],[1742403360000,20.145,20.145,20.143,20.144,220.0500030517578],[1742403420000,20.143,20.143,20.141,20.142,396.0899963378906],[1742403480000,20.141,20.141,20.139,20.139,836.1900024414062],[1742403540000,20.139,20.141,20.139,20.139,330.0299987792969],[1742403600000,20.138,20.144,20.137,20.141,322.739990234375],[1742403660000,20.14,20.146,20.14,20.145,1613.699951171875],[1742403720000,20.144,20.148,20.144,20.147,821.52001953125],[1742403780000,20.148,20.153,20.147,20.152,630.8099975585938],[1742403840000,20.152,20.152,20.15,20.151,791.5499877929688],[1742403900000,20.15,20.155,20.15,20.154,1019.3400268554688],[1742403960000,20.154,20.156,20.154,20.155,432.6300048828125],[1742404020000,20.155,20.158,20.155,20.157,440.1000061035156],[1742404080000,20.157,20.161,20.155,20.161,836.1900024414062],[1742404140000,20.161,20.165,20.161,20.164,1797.030029296875],[1742404200000,20.163,20.165,20.159,20.165,2112.47998046875],[1742404260000,20.164,20.166,20.161,20.164,1657.7099609375],[1742404320000,20.163,20.166,20.153,20.154,1863.0899658203125],[1742404380000,20.155,20.156,20.145,20.145,874.260009765625],[1742404440000,20.145,20.149,20.145,20.148,792.27001953125],[1742404500000,20.147,20.149,20.14,20.142,712.0800170898438],[1742404560000,20.142,20.145,20.142,20.144,792.1799926757812],[1742404620000,20.144,20.148,20.144,20.148,542.8800048828125],[1742404680000,20.148,20.148,20.146,20.146,418.32000732421875],[1742404740000,20.146,20.147,20.144,20.147,242.00999450683594],[1742404800000,20.147,20.148,20.147,20.148,117.36000061035156],[1742404860000,20.147,20.152,20.146,20.152,498.8699951171875],[1742404920000,20.152,20.156,20.152,20.156,513.4500122070312],[1742404980000,20.156,20.157,20.156,20.157,273.3299865722656],[1742405040000,20.157,20.157,20.154,20.156,704.1599731445312],[1742405100000,20.155,20.163,20.155,20.162,660.1500244140625],[1742405160000,20.162,20.164,20.159,20.162,1041.5699462890625],[1742405220000,20.162,20.163,20.161,20.162,1217.6099853515625],[1742405280000,20.162,20.162,20.161,20.161,792.1799926757812],[1742405340000,20.162,20.162,20.156,20.159,1014.1199951171875],[1742405400000,20.161,20.164,20.158,20.161,1606.3199462890625],[1742405460000,20.162,20.164,20.157,20.163,1937.1600341796875],[1742405520000,20.163,20.163,20.159,20.161,1247.0400390625],[1742405580000,20.161,20.168,20.161,20.163,2083.139892578125],[1742405640000,20.163,20.172,20.162,20.167,1334.969970703125],[1742405700000,20.167,20.17,20.167,20.17,777.510009765625],[1742405760000,20.169,20.174,20.165,20.174,1107.5400390625],[1742405820000,20.173,20.175,20.169,20.17,1290.9599609375],[1742405880000,20.17,20.171,20.167,20.171,2141.820068359375],[1742405940000,20.17,20.17,20.164,20.165,2273.85009765625],[1742406000000,20.166,20.168,20.164,20.168,1261.6199951171875],[1742406060000,20.168,20.169,20.161,20.162,1085.5799560546875],[1742406120000,20.162,20.164,20.16,20.164,1246.949951171875],[1742406180000,20.163,20.164,20.162,20.163,938.8800048828125],[1742406240000,20.164,20.165,20.159,20.159,997.5599975585938],[1742406300000,20.159,20.161,20.156,20.157,704.1599731445312],[1742406360000,20.157,20.157,20.152,20.155,1540.3499755859375],[1742406420000,20.154,20.157,20.153,20.157,1041.5699462890625],[1742406480000,20.158,20.162,20.158,20.162,674.8200073242188],[1742406540000,20.161,20.165,20.161,20.164,1555.02001953125],[1742406600000,20.164,20.167,20.162,20.166,1980.449951171875],[1742406660000,20.166,20.169,20.165,20.167,1701.9000244140625],[1742406720000,20.167,20.174,20.165,20.174,821.7000122070312],[1742406780000,20.172,20.179,20.171,20.178,890.010009765625],[1742406840000,20.177,20.188,20.174,20.185,1423.260009765625],[1742406900000,20.186,20.186,20.167,20.167,1276.2900390625],[1742406960000,20.169,20.169,20.157,20.158,850.8599853515625],[1742407020000,20.16,20.16,20.15,20.152,372.4200134277344],[1742407080000,20.153,20.154,20.15,20.15,821.52001953125],[1742407140000,20.149,20.162,20.148,20.148,2875.22998046875],[1742407200000,20.13,20.152,20.108,20.144,3027.9599609375],[1742407260000,20.142,20.16,20.132,20.151,4336.919921875],[1742407320000,20.152,20.162,20.147,20.16,2501.10009765625],[1742407380000,20.16,20.161,20.147,20.158,2192.760009765625],[1742407440000,20.153,20.157,20.145,20.148,1632.1500244140625],[1742407500000,20.149,20.154,20.145,20.148,2369.070068359375],[1742407560000,20.15,20.153,20.144,20.146,2625.929931640625],[1742407620000,20.147,20.154,20.145,20.15,2961.449951171875],[1742407680000,20.15,20.155,20.147,20.15,1705.949951171875],[1742407740000,20.151,20.151,20.131,20.134,2880.179931640625],[1742407800000,20.135,20.145,20.135,20.14,2275.199951171875],[1742407860000,20.137,20.142,20.131,20.138,2493.89990234375],[1742407920000,20.138,20.141,20.137,20.138,2626.02001953125],[1742407980000,20.138,20.142,20.137,20.141,2317.860107421875],[1742408040000,20.14,20.147,20.14,20.147,2068.469970703125],[1742408100000,20.146,20.15,20.145,20.149,1555.02001953125],[1742408160000,20.15,20.15,20.144,20.145,2317.860107421875],[1742408220000,20.145,20.147,20.144,20.145,1723.6800537109375],[1742408280000,20.145,20.147,20.143,20.143,1305.6300048828125],[1742408340000,20.143,20.147,20.142,20.147,1877.760009765625],[1742408400000,20.147,20.15,20.14,20.148,1599.030029296875],[1742408460000,20.148,20.154,20.148,20.149,1158.9300537109375],[1742408520000,20.15,20.155,20.148,20.15,1760.4000244140625],[1742408580000,20.15,20.15,20.144,20.145,1437.6600341796875],[1742408640000,20.144,20.147,20.139,20.147,2024.4599609375],[1742408700000,20.147,20.147,20.139,20.141,2515.860107421875],[1742408760000,20.141,20.148,20.14,20.146,2816.550048828125],[1742408820000,20.146,20.15,20.145,20.148,2163.68994140625],[1742408880000,20.149,20.149,20.144,20.147,2112.47998046875],[1742408940000,20.147,20.148,20.144,20.147,1466.9100341796875],[1742409000000,20.148,20.149,20.144,20.148,1848.4200439453125],[1742409060000,20.148,20.151,20.144,20.146,2185.830078125],[1742409120000,20.147,20.148,20.142,20.144,2332.530029296875],[1742409180000,20.144,20.145,20.14,20.142,1364.31005859375],[1742409240000,20.141,20.142,20.136,20.138,1672.3800048828125],[1742409300000,20.138,20.14,20.135,20.137,1895.8499755859375],[1742409360000,20.137,20.157,20.135,20.155,1987.739990234375],[1742409420000,20.154,20.156,20.148,20.152,1056.239990234375],[1742409480000,20.151,20.163,20.147,20.162,2449.889892578125],[1742409540000,20.163,20.166,20.153,20.153,2060.909912109375],[1742409600000,20.154,20.158,20.141,20.158,1980.449951171875],[1742409660000,20.157,20.161,20.139,20.141,1452.239990234375],[1742409720000,20.142,20.159,20.14,20.147,2044.260009765625],[1742409780000,20.147,20.156,20.144,20.156,1370.7900390625],[1742409840000,20.155,20.163,20.15,20.163,1399.6800537109375],[1742409900000,20.163,20.169,20.161,20.161,1008.989990234375],[1742409960000,20.161,20.17,20.157,20.169,1385.0999755859375],[1742410020000,20.163,20.169,20.158,20.163,1115.3699951171875],[1742410080000,20.163,20.164,20.156,20.159,1064.3399658203125],[1742410140000,20.159,20.159,20.148,20.159,1166.489990234375],[1742410200000,20.157,20.17,20.154,20.17,1363.22998046875],[1742410260000,20.172,20.175,20.165,20.17,925.8300170898438],[1742410320000,20.171,20.172,20.156,20.163,1377.81005859375],[1742410380000,20.164,20.166,20.153,20.165,1312.199951171875],[1742410440000,20.166,20.173,20.165,20.17,3236.760009765625],[1742410500000,20.169,20.173,20.162,20.165,2187],[1742410560000,20.164,20.165,20.145,20.151,1662.1199951171875],[1742410620000,20.152,20.155,20.144,20.152,1611.0899658203125],[1742410680000,20.152,20.154,20.142,20.144,2625.1201171875],[1742410740000,20.142,20.152,20.141,20.149,1858.949951171875],[1742410800000,20.149,20.154,20.144,20.153,2901.68994140625],[1742410860000,20.153,20.158,20.152,20.156,1822.949951171875],[1742410920000,20.155,20.158,20.151,20.152,2143.43994140625],[1742410980000,20.151,20.155,20.148,20.148,2566.43994140625],[1742411040000,20.148,20.15,20.145,20.15,1268.72998046875],[1742411100000,20.15,20.156,20.148,20.156,1377.81005859375],[1742411160000,20.156,20.156,20.151,20.153,1064.3399658203125],[1742411220000,20.153,20.154,20.149,20.149,1706.0400390625],[1742411280000,20.15,20.15,20.142,20.143,1122.8399658203125],[1742411340000,20.144,20.149,20.143,20.147,1414.530029296875],[1742411400000,20.147,20.147,20.136,20.139,2172.9599609375],[1742411460000,20.141,20.151,20.14,20.148,1735.2900390625],[1742411520000,20.148,20.151,20.144,20.149,1297.800048828125],[1742411580000,20.149,20.15,20.148,20.149,1035.1800537109375],[1742411640000,20.15,20.154,20.149,20.153,1086.300048828125],[1742411700000,20.153,20.154,20.148,20.152,1443.8699951171875],[1742411760000,20.153,20.164,20.152,20.164,1756.8900146484375],[1742411820000,20.165,20.172,20.164,20.167,2481.659912109375],[1742411880000,20.167,20.17,20.163,20.166,2538.449951171875],[1742411940000,20.167,20.17,20.165,20.168,1510.56005859375],[1742412000000,20.166,20.167,20.162,20.165,1759.1400146484375],[1742412060000,20.166,20.17,20.164,20.164,1232.18994140625],[1742412120000,20.165,20.169,20.162,20.169,1239.47998046875],[1742412180000,20.169,20.174,20.165,20.17,1525.6800537109375],[1742412240000,20.169,20.17,20.165,20.166,1437.6600341796875],[1742412300000,20.166,20.169,20.164,20.164,1217.6099853515625],[1742412360000,20.165,20.168,20.163,20.167,1789.739990234375],[1742412420000,20.166,20.166,20.161,20.162,1731.06005859375],[1742412480000,20.161,20.163,20.158,20.16,1657.7099609375],[1742412540000,20.16,20.162,20.157,20.157,1173.5999755859375],[1742412600000,20.158,20.163,20.156,20.161,2002.3199462890625],[1742412660000,20.161,20.168,20.161,20.167,2061.090087890625],[1742412720000,20.167,20.167,20.159,20.159,1628.3699951171875],[1742412780000,20.16,20.162,20.151,20.153,2009.7900390625],[1742412840000,20.154,20.154,20.149,20.154,1921.77001953125],[1742412900000,20.154,20.156,20.151,20.153,1488.9599609375],[1742412960000,20.152,20.158,20.152,20.155,1687.050048828125],[1742413020000,20.155,20.16,20.153,20.156,1716.3900146484375],[1742413080000,20.155,20.156,20.152,20.155,1525.1400146484375],[1742413140000,20.156,20.159,20.155,20.158,2302.56005859375],[1742413200000,20.157,20.161,20.156,20.161,1863],[1742413260000,20.161,20.161,20.158,20.159,1199.52001953125],[1742413320000,20.159,20.161,20.158,20.158,1638.81005859375],[1742413380000,20.158,20.161,20.157,20.161,1804.1400146484375],[1742413440000,20.16,20.165,20.159,20.159,1889.18994140625],[1742413500000,20.159,20.161,20.156,20.157,1533.510009765625],[1742413560000,20.159,20.162,20.157,20.162,1694.3399658203125],[1742413620000,20.163,20.17,20.162,20.17,1166.1300048828125],[1742413680000,20.168,20.17,20.167,20.168,1951.1099853515625],[1742413740000,20.168,20.169,20.163,20.163,1946.3399658203125],[1742413800000,20.164,20.164,20.155,20.158,1759.3199462890625],[1742413860000,20.158,20.163,20.158,20.158,2231.280029296875],[1742413920000,20.159,20.161,20.157,20.16,2591.18994140625],[1742413980000,20.159,20.162,20.158,20.162,2684.610107421875],[1742414040000,20.163,20.166,20.16,20.161,3039.929931640625],[1742414100000,20.16,20.163,20.157,20.162,3232.35009765625],[1742414160000,20.162,20.164,20.16,20.161,3210.030029296875],[1742414220000,20.161,20.169,20.161,20.166,3274.3798828125],[1742414280000,20.164,20.172,20.164,20.168,2318.31005859375],[1742414340000,20.168,20.168,20.161,20.163,1982.8800048828125],[1742421600000,20.098,20.098,20.096,20.098,131.22000122070312],[1742421660000,20.086,20.113,20.085,20.104,641.52001953125],[1742421720000,20.11,20.113,20.107,20.109,539.4600219726562],[1742421780000,20.108,20.113,20.108,20.113,787.3200073242188],[1742421840000,20.114,20.114,20.111,20.112,189.5399932861328],[1742421900000,20.111,20.112,20.097,20.105,437.3999938964844],[1742421960000,20.105,20.106,20.096,20.097,247.86000061035156],[1742422020000,20.097,20.103,20.093,20.102,648.8099975585938],[1742422080000,20.103,20.104,20.102,20.103,284.30999755859375],[1742422140000,20.104,20.107,20.103,20.107,87.4800033569336],[1742422200000,20.108,20.108,20.092,20.102,444.69000244140625],[1742422260000,20.105,20.107,20.093,20.106,554.0399780273438],[1742422320000,20.106,20.109,20.1,20.1,357.2099914550781],[1742422380000,20.099,20.109,20.098,20.108,182.25],[1742422440000,20.107,20.109,20.107,20.108,51.029998779296875],[1742422500000,20.107,20.107,20.094,20.102,393.6600036621094],[1742422560000,20.102,20.104,20.099,20.103,182.25],[1742422620000,20.103,20.104,20.099,20.103,539.4600219726562],[1742422680000,20.103,20.106,20.101,20.106,357.2099914550781],[1742422740000,20.106,20.106,20.097,20.105,94.7699966430664],[1742422800000,20.105,20.107,20.096,20.106,364.5],[1742422860000,20.106,20.108,20.096,20.105,1924.56005859375],[1742422920000,20.104,20.107,20.098,20.103,2354.669921875],[1742422980000,20.102,20.106,20.102,20.105,2114.72998046875],[1742423040000,20.103,20.109,20.102,20.104,1385.0999755859375],[1742423100000,20.103,20.108,20.097,20.105,2143.260009765625],[1742423160000,20.104,20.106,20.101,20.105,3047.219970703125],[1742423220000,20.104,20.108,20.103,20.106,2041.199951171875],[1742423280000,20.106,20.107,20.104,20.106,2026.6199951171875],[1742423340000,20.105,20.108,20.104,20.106,2026.6199951171875],[1742423400000,20.107,20.108,20.105,20.107,1898.4599609375],[1742423460000,20.107,20.11,20.098,20.108,1108.0799560546875],[1742423520000,20.108,20.11,20.107,20.109,2252.610107421875],[1742423580000,20.108,20.11,20.106,20.109,1603.800048828125],[1742423640000,20.108,20.109,20.106,20.108,918.5399780273438],[1742423700000,20.107,20.111,20.107,20.109,349.9200134277344],[1742423760000,20.109,20.111,20.106,20.109,612.3599853515625],[1742423820000,20.108,20.11,20.105,20.108,626.9400024414062],[1742423880000,20.108,20.112,20.098,20.098,422.82000732421875],[1742423940000,20.099,20.111,20.099,20.11,240.57000732421875],[1742424000000,20.099,20.111,20.099,20.099,189.5399932861328],[1742424060000,20.111,20.112,20.097,20.101,233.27999877929688],[1742424120000,20.111,20.111,20.099,20.101,269.7300109863281],[1742424180000,20.113,20.114,20.101,20.102,218.6999969482422],[1742424240000,20.101,20.112,20.101,20.11,189.5399932861328],[1742424300000,20.101,20.115,20.101,20.101,262.44000244140625],[1742424360000,20.115,20.117,20.101,20.102,182.25],[1742424420000,20.116,20.117,20.102,20.103,116.63999938964844],[1742424480000,20.102,20.115,20.101,20.111,196.8300018310547],[1742424540000,20.11,20.113,20.102,20.102,211.41000366210938],[1742424600000,20.112,20.116,20.103,20.112,153.08999633789062],[1742424660000,20.111,20.115,20.103,20.11,101.5199966430664],[1742424720000,20.114,20.115,20.108,20.109,182.25],[1742424780000,20.111,20.114,20.107,20.108,153.08999633789062],[1742424840000,20.106,20.111,20.105,20.105,364.5],[1742424900000,20.106,20.112,20.098,20.099,306.17999267578125],[1742424960000,20.11,20.11,20.099,20.109,218.6999969482422],[1742425020000,20.108,20.11,20.107,20.11,277.0199890136719],[1742425080000,20.11,20.111,20.108,20.109,80.19000244140625],[1742425140000,20.108,20.11,20.099,20.109,153.08999633789062],[1742425200000,20.11,20.11,20.096,20.103,1266.2099609375],[1742425260000,20.103,20.107,20.102,20.105,366.75],[1742425320000,20.109,20.109,20.101,20.109,249.38999938964844],[1742425380000,20.11,20.12,20.11,20.119,117.18000030517578],[1742425440000,20.12,20.123,20.12,20.122,72.9000015258789],[1742425500000,20.117,20.118,20.116,20.118,43.7400016784668],[1742425560000,20.119,20.124,20.118,20.123,58.31999969482422],[1742425620000,20.118,20.123,20.116,20.116,160.3800048828125],[1742425680000,20.118,20.118,20.117,20.118,72.9000015258789],[1742425740000,20.118,20.119,20.117,20.118,102.05999755859375],[1742425800000,20.118,20.123,20.118,20.119,204.1199951171875],[1742425860000,20.12,20.121,20.12,20.121,21.8700008392334],[1742425920000,20.12,20.121,20.12,20.121,14.579999923706055],[1742425980000,20.121,20.131,20.12,20.12,131.22000122070312],[1742426040000,20.131,20.131,20.12,20.121,116.63999938964844],[1742426100000,20.13,20.13,20.12,20.12,204.1199951171875],[1742426160000,20.13,20.13,20.12,20.12,145.8000030517578],[1742426220000,20.13,20.13,20.114,20.118,249.1199951171875],[1742426280000,20.118,20.127,20.112,20.113,337.4100036621094],[1742426340000,20.124,20.126,20.113,20.117,352.0799865722656],[1742426400000,20.126,20.126,20.117,20.117,190.7100067138672],[1742426460000,20.118,20.127,20.117,20.118,352.0799865722656],[1742426520000,20.117,20.129,20.112,20.114,440.1000061035156],[1742426580000,20.128,20.129,20.113,20.115,249.38999938964844],[1742426640000,20.117,20.133,20.116,20.121,278.7300109863281],[1742426700000,20.12,20.131,20.118,20.119,528.1199951171875],[1742426760000,20.116,20.129,20.113,20.117,322.739990234375],[1742426820000,20.116,20.13,20.116,20.117,381.4200134277344],[1742426880000,20.116,20.129,20.116,20.117,366.75],[1742426940000,20.129,20.129,20.116,20.119,264.05999755859375],[1742427000000,20.128,20.128,20.112,20.114,293.3999938964844],[1742427060000,20.118,20.118,20.114,20.115,102.69000244140625],[1742427120000,20.116,20.117,20.112,20.113,557.4600219726562],[1742427180000,20.114,20.119,20.112,20.114,234.72000122070312],[1742427240000,20.118,20.119,20.118,20.119,44.0099983215332],[1742427300000,20.119,20.119,20.111,20.111,176.0399932861328],[1742427360000,20.115,20.119,20.114,20.114,205.3800048828125],[1742427420000,20.116,20.116,20.113,20.115,117.36000061035156],[1742427480000,20.114,20.115,20.11,20.114,264.05999755859375],[1742427540000,20.117,20.12,20.111,20.117,484.1099853515625],[1742427600000,20.116,20.117,20.108,20.109,498.7799987792969],[1742427660000,20.113,20.115,20.112,20.114,220.0500030517578],[1742427720000,20.115,20.115,20.111,20.114,146.6999969482422],[1742427780000,20.123,20.124,20.121,20.121,145.88999938964844],[1742427840000,20.12,20.128,20.116,20.117,277.0199890136719],[1742427900000,20.119,20.119,20.118,20.119,145.8000030517578],[1742427960000,20.121,20.122,20.113,20.115,262.44000244140625],[1742428020000,20.116,20.118,20.115,20.117,408.239990234375],[1742428080000,20.117,20.12,20.117,20.117,247.86000061035156],[1742428140000,20.117,20.122,20.117,20.121,218.6999969482422],[1742428200000,20.122,20.124,20.119,20.12,291.6000061035156],[1742428260000,20.129,20.129,20.12,20.12,218.6999969482422],[1742428320000,20.123,20.123,20.121,20.121,43.7400016784668],[1742428380000,20.123,20.123,20.118,20.118,233.27999877929688],[1742428440000,20.119,20.124,20.119,20.12,174.9600067138672],[1742428500000,20.12,20.12,20.117,20.117,218.6999969482422],[1742428560000,20.116,20.116,20.115,20.116,116.63999938964844],[1742428620000,20.115,20.117,20.115,20.117,72.9000015258789],[1742428680000,20.115,20.118,20.113,20.115,349.9200134277344],[1742428740000,20.12,20.12,20.112,20.113,575.9099731445312]]