[[1742342400000,1.96842,1.9685,1.96838,1.96844,1029.5999755859375],[1742342460000,1.96844,1.96845,1.96838,1.96842,459.3599853515625],[1742342520000,1.96842,1.96843,1.9684,1.96841,274.55999755859375],[1742342580000,1.96843,1.96847,1.96841,1.96847,380.1600036621094],[1742342640000,1.96847,1.9687,1.96843,1.96866,512.1599731445312],[1742342700000,1.96866,1.96869,1.96859,1.96865,216.47999572753906],[1742342760000,1.96866,1.96867,1.96858,1.9686,242.8800048828125],[1742342820000,1.96861,1.96866,1.96851,1.96852,295.67999267578125],[1742342880000,1.96848,1.96857,1.96848,1.96854,359.0400085449219],[1742342940000,1.96855,1.96857,1.96851,1.96855,448.79998779296875],[1742343000000,1.96853,1.96874,1.96853,1.96871,295.67999267578125],[1742343060000,1.96872,1.96878,1.96863,1.96868,274.55999755859375],[1742343120000,1.96867,1.96869,1.9686,1.96865,337.9200134277344],[1742343180000,1.96864,1.96877,1.96863,1.96871,353.760009765625],[1742343240000,1.96869,1.96875,1.96869,1.9687,295.67999267578125],[1742343300000,1.96867,1.96876,1.96865,1.96871,448.79998779296875],[1742343360000,1.96872,1.96885,1.96868,1.96883,359.0400085449219],[1742343420000,1.9688,1.96885,1.96868,1.96869,274.55999755859375],[1742343480000,1.9687,1.96873,1.96854,1.96858,448.79998779296875],[1742343540000,1.96859,1.9687,1.96854,1.96859,427.67999267578125],[1742343600000,1.96859,1.96872,1.96857,1.96861,385.44000244140625],[1742343660000,1.96862,1.96865,1.96857,1.9686,348.4800109863281],[1742343720000,1.96861,1.96864,1.96854,1.96854,374.8800048828125],[1742343780000,1.96856,1.96859,1.96842,1.9685,211.1999969482422],[1742343840000,1.9685,1.96854,1.96846,1.96851,158.39999389648438],[1742343900000,1.96852,1.96856,1.96831,1.96831,184.8000030517578],[1742343960000,1.96833,1.96835,1.9683,1.96834,174.24000549316406],[1742344020000,1.96834,1.96842,1.96834,1.96834,147.83999633789062],[1742344080000,1.96836,1.96836,1.96828,1.96829,158.39999389648438],[1742344140000,1.96831,1.96844,1.9683,1.96842,200.63999938964844],[1742344200000,1.96841,1.96847,1.96836,1.96841,258.7200012207031],[1742344260000,1.96841,1.96845,1.96833,1.96837,274.55999755859375],[1742344320000,1.96838,1.96843,1.96835,1.96841,216.47999572753906],[1742344380000,1.96843,1.96869,1.9684,1.96865,316.79998779296875],[1742344440000,1.96866,1.9687,1.96865,1.96866,126.72000122070312],[1742344500000,1.96867,1.96868,1.96862,1.96865,221.75999450683594],[1742344560000,1.96863,1.9687,1.96859,1.96869,248.16000366210938],[1742344620000,1.96867,1.96869,1.96857,1.96862,248.16000366210938],[1742344680000,1.96864,1.96882,1.96861,1.96879,269.2799987792969],[1742344740000,1.96878,1.9688,1.96876,1.96878,121.44000244140625],[1742344800000,1.96878,1.96884,1.96875,1.96878,184.8000030517578],[1742344860000,1.96874,1.96877,1.96869,1.96877,174.24000549316406],[1742344920000,1.96878,1.96879,1.96876,1.96879,84.4800033569336],[1742344980000,1.96879,1.96889,1.96876,1.96878,300.9599914550781],[1742345040000,1.9688,1.96894,1.96879,1.96893,343.20001220703125],[1742345100000,1.96892,1.96894,1.96884,1.96891,274.55999755859375],[1742345160000,1.96892,1.96896,1.96887,1.96896,306.239990234375],[1742345220000,1.96893,1.96895,1.96887,1.96895,253.44000244140625],[1742345280000,1.96894,1.96911,1.96894,1.96906,258.7200012207031],[1742345340000,1.96905,1.9691,1.96894,1.96895,253.44000244140625],[1742345400000,1.96894,1.96904,1.96886,1.96904,264],[1742345460000,1.96903,1.96906,1.96899,1.96904,269.2799987792969],[1742345520000,1.96903,1.96912,1.96878,1.96879,580.7999877929688],[1742345580000,1.96879,1.96899,1.96877,1.96898,665.280029296875],[1742345640000,1.96898,1.96901,1.9687,1.9687,850.0800170898438],[1742345700000,1.96873,1.96884,1.96867,1.9687,612.47998046875],[1742345760000,1.96873,1.96881,1.9687,1.96881,227.0399932861328],[1742345820000,1.9688,1.96895,1.96879,1.96891,300.9599914550781],[1742345880000,1.96892,1.96896,1.96888,1.96893,221.75999450683594],[1742345940000,1.96892,1.96901,1.96889,1.96899,411.8399963378906],[1742346000000,1.96899,1.96903,1.96889,1.96899,728.6400146484375],[1742346060000,1.96898,1.96906,1.96892,1.96898,596.6400146484375],[1742346120000,1.96896,1.96906,1.96896,1.96901,633.5999755859375],[1742346180000,1.96902,1.96906,1.96895,1.96896,401.2799987792969],[1742346240000,1.96897,1.96899,1.96887,1.96896,506.8800048828125],[1742346300000,1.96895,1.96898,1.96894,1.96894,205.9199981689453],[1742346360000,1.96894,1.96906,1.9689,1.96906,369.6000061035156],[1742346420000,1.96905,1.96915,1.96894,1.96894,512.1599731445312],[1742346480000,1.96895,1.96895,1.96877,1.96886,549.1199951171875],[1742346540000,1.96887,1.9689,1.9688,1.96881,464.6400146484375],[1742346600000,1.96882,1.96882,1.96873,1.96878,374.8800048828125],[1742346660000,1.96878,1.96879,1.9687,1.96878,385.44000244140625],[1742346720000,1.96875,1.96904,1.96875,1.96898,459.3599853515625],[1742346780000,1.96897,1.969,1.96893,1.96895,316.79998779296875],[1742346840000,1.96896,1.96898,1.96892,1.96895,385.44000244140625],[1742346900000,1.96894,1.96901,1.96871,1.96887,686.4000244140625],[1742346960000,1.96886,1.96896,1.96885,1.96888,591.3599853515625],[1742347020000,1.96889,1.96902,1.96884,1.96884,464.6400146484375],[1742347080000,1.96884,1.96895,1.96883,1.96886,559.6799926757812],[1742347140000,1.96886,1.96892,1.96872,1.96873,380.1600036621094],[1742347200000,1.96873,1.96881,1.96872,1.96878,464.6400146484375],[1742347260000,1.96878,1.9689,1.96874,1.96874,528],[1742347320000,1.96876,1.96876,1.96857,1.96866,543.8400268554688],[1742347380000,1.96868,1.96891,1.96867,1.96884,411.8399963378906],[1742347440000,1.96884,1.96888,1.96882,1.96884,248.16000366210938],[1742347500000,1.96885,1.96885,1.96869,1.96871,464.6400146484375],[1742347560000,1.96871,1.96876,1.96869,1.96872,443.5199890136719],[1742347620000,1.96875,1.96877,1.9687,1.96874,327.3599853515625],[1742347680000,1.96872,1.96884,1.96868,1.96875,459.3599853515625],[1742347740000,1.96874,1.96883,1.96871,1.96873,475.20001220703125],[1742347800000,1.96876,1.96907,1.96876,1.969,755.0399780273438],[1742347860000,1.96901,1.96948,1.969,1.96944,760.3200073242188],[1742347920000,1.96946,1.96946,1.96919,1.96932,723.3599853515625],[1742347980000,1.96931,1.96939,1.96923,1.96925,601.9199829101562],[1742348040000,1.96924,1.96936,1.96923,1.96933,459.3599853515625],[1742348100000,1.96934,1.96955,1.96927,1.9693,448.79998779296875],[1742348160000,1.96931,1.96944,1.96929,1.96941,612.47998046875],[1742348220000,1.96942,1.96952,1.96927,1.9695,538.5599975585938],[1742348280000,1.96952,1.96961,1.96944,1.96948,427.67999267578125],[1742348340000,1.96948,1.96984,1.96948,1.96957,797.280029296875],[1742348400000,1.96958,1.96961,1.96951,1.9696,681.1199951171875],[1742348460000,1.9696,1.96962,1.96943,1.96957,807.8400268554688],[1742348520000,1.96958,1.96972,1.96957,1.96965,591.3599853515625],[1742348580000,1.96968,1.96972,1.96955,1.96955,475.20001220703125],[1742348640000,1.96957,1.96962,1.96952,1.96961,427.67999267578125],[1742348700000,1.96962,1.96964,1.96939,1.96943,575.52001953125],[1742348760000,1.96944,1.96944,1.96922,1.96932,564.9600219726562],[1742348820000,1.96931,1.96945,1.96929,1.96945,469.9200134277344],[1742348880000,1.96945,1.96957,1.96936,1.9695,607.2000122070312],[1742348940000,1.96949,1.96951,1.96917,1.96919,813.1199951171875],[1742349000000,1.96917,1.96934,1.96916,1.96929,596.6400146484375],[1742349060000,1.9693,1.96943,1.96926,1.96935,617.760009765625],[1742349120000,1.96937,1.96954,1.96935,1.96943,517.4400024414062],[1742349180000,1.96942,1.96957,1.9694,1.96954,311.5199890136719],[1742349240000,1.96954,1.96969,1.96952,1.96968,364.32000732421875],[1742349300000,1.96967,1.9698,1.96965,1.96974,586.0800170898438],[1742349360000,1.96976,1.96978,1.96947,1.96951,596.6400146484375],[1742349420000,1.96952,1.96955,1.96939,1.96942,459.3599853515625],[1742349480000,1.96943,1.9695,1.96929,1.96932,564.9600219726562],[1742349540000,1.9693,1.96941,1.9693,1.96937,670.5599975585938],[1742349600000,1.96937,1.96942,1.96927,1.9693,707.52001953125],[1742349660000,1.96933,1.96949,1.96927,1.9694,469.9200134277344],[1742349720000,1.96941,1.9696,1.96935,1.9696,580.7999877929688],[1742349780000,1.9696,1.96986,1.96955,1.96966,454.0799865722656],[1742349840000,1.96968,1.96973,1.96963,1.96973,438.239990234375],[1742349900000,1.96972,1.96987,1.96969,1.96984,586.0800170898438],[1742349960000,1.96984,1.96999,1.96983,1.96996,580.7999877929688],[1742350020000,1.96997,1.97,1.96976,1.96978,469.9200134277344],[1742350080000,1.96978,1.96985,1.96973,1.96983,406.55999755859375],[1742350140000,1.96985,1.96985,1.96966,1.96967,443.5199890136719],[1742350200000,1.96969,1.96986,1.96969,1.96984,549.1199951171875],[1742350260000,1.96985,1.96985,1.96975,1.96976,359.0400085449219],[1742350320000,1.96975,1.96985,1.96964,1.96966,681.1199951171875],[1742350380000,1.96967,1.96975,1.96955,1.96975,786.719970703125],[1742350440000,1.96974,1.96985,1.96966,1.96977,707.52001953125],[1742350500000,1.96976,1.96981,1.96967,1.96976,390.7200012207031],[1742350560000,1.96976,1.96982,1.96969,1.96977,491.0400085449219],[1742350620000,1.96977,1.96982,1.96968,1.96971,369.6000061035156],[1742350680000,1.96968,1.96975,1.96958,1.9696,359.0400085449219],[1742350740000,1.9696,1.96971,1.96959,1.96961,475.20001220703125],[1742350800000,1.9696,1.96965,1.96945,1.96948,765.5999755859375],[1742350860000,1.96948,1.96951,1.96924,1.96926,538.5599975585938],[1742350920000,1.96925,1.96935,1.96919,1.9693,580.7999877929688],[1742350980000,1.96929,1.96936,1.96919,1.96931,554.4000244140625],[1742351040000,1.96931,1.96945,1.96928,1.96937,422.3999938964844],[1742351100000,1.96936,1.96959,1.96933,1.96953,718.0800170898438],[1742351160000,1.96954,1.96955,1.96947,1.96952,337.9200134277344],[1742351220000,1.96951,1.96964,1.96949,1.96959,411.8399963378906],[1742351280000,1.96957,1.96959,1.96947,1.96956,496.32000732421875],[1742351340000,1.96957,1.96988,1.96956,1.96985,807.8400268554688],[1742351400000,1.96984,1.9699,1.96956,1.96957,1045.43994140625],[1742351460000,1.96958,1.96967,1.96946,1.96946,496.32000732421875],[1742351520000,1.96945,1.96958,1.96945,1.96952,475.20001220703125],[1742351580000,1.96951,1.96951,1.96919,1.96923,506.8800048828125],[1742351640000,1.96924,1.96942,1.96924,1.96935,744.47998046875],[1742351700000,1.96935,1.9694,1.96932,1.96936,443.5199890136719],[1742351760000,1.96933,1.96935,1.9692,1.96924,522.719970703125],[1742351820000,1.96922,1.9693,1.96922,1.96923,380.1600036621094],[1742351880000,1.96924,1.96925,1.96918,1.96919,285.1199951171875],[1742351940000,1.96921,1.96921,1.96908,1.96914,427.67999267578125],[1742352000000,1.96914,1.96918,1.9691,1.96914,385.44000244140625],[1742352060000,1.96914,1.96928,1.96912,1.96922,427.67999267578125],[1742352120000,1.96923,1.96925,1.96912,1.96913,369.6000061035156],[1742352180000,1.96914,1.96939,1.96912,1.96939,327.3599853515625],[1742352240000,1.96937,1.96937,1.96924,1.96927,295.67999267578125],[1742352300000,1.96927,1.96932,1.96915,1.96916,459.3599853515625],[1742352360000,1.96915,1.96926,1.9691,1.96919,369.6000061035156],[1742352420000,1.96919,1.9693,1.96918,1.96923,406.55999755859375],[1742352480000,1.96924,1.96924,1.96912,1.96912,380.1600036621094],[1742352540000,1.96914,1.96919,1.96911,1.96912,337.9200134277344],[1742352600000,1.96913,1.96928,1.96911,1.9692,327.3599853515625],[1742352660000,1.96921,1.96926,1.9692,1.96924,369.6000061035156],[1742352720000,1.96924,1.96927,1.9692,1.96927,232.32000732421875],[1742352780000,1.96926,1.96928,1.96921,1.96923,295.67999267578125],[1742352840000,1.96923,1.96927,1.9692,1.96926,311.5199890136719],[1742352900000,1.96927,1.96929,1.96922,1.96926,374.8800048828125],[1742352960000,1.96926,1.96926,1.9691,1.96916,438.239990234375],[1742353020000,1.96916,1.96918,1.96907,1.96918,269.2799987792969],[1742353080000,1.96918,1.9693,1.96917,1.96924,369.6000061035156],[1742353140000,1.96923,1.96929,1.9692,1.96922,623.0399780273438],[1742353200000,1.96921,1.96921,1.96908,1.96915,322.0799865722656],[1742353260000,1.96914,1.96921,1.96913,1.96921,237.60000610351562],[1742353320000,1.96921,1.96923,1.96917,1.96917,285.1199951171875],[1742353380000,1.96918,1.96928,1.96917,1.96928,221.75999450683594],[1742353440000,1.96927,1.96928,1.96919,1.96921,211.1999969482422],[1742353500000,1.96923,1.96923,1.96914,1.96917,417.1199951171875],[1742353560000,1.96918,1.96923,1.96912,1.96912,242.8800048828125],[1742353620000,1.96914,1.96928,1.96912,1.96928,274.55999755859375],[1742353680000,1.96928,1.96928,1.96912,1.96913,337.9200134277344],[1742353740000,1.96911,1.96929,1.96911,1.96917,279.8399963378906],[1742353800000,1.96916,1.96919,1.96915,1.96918,126.72000122070312],[1742353860000,1.96918,1.96924,1.96918,1.96922,116.16000366210938],[1742353920000,1.9692,1.96927,1.96919,1.96922,290.3999938964844],[1742353980000,1.9692,1.9693,1.9692,1.96927,269.2799987792969],[1742354040000,1.96926,1.96942,1.96926,1.9694,401.2799987792969],[1742354100000,1.96939,1.96949,1.96938,1.96948,311.5199890136719],[1742354160000,1.96948,1.96965,1.96947,1.9696,211.1999969482422],[1742354220000,1.96959,1.96975,1.96958,1.96975,348.4800109863281],[1742354280000,1.96972,1.96974,1.96962,1.96966,543.8400268554688],[1742354340000,1.96967,1.96971,1.96963,1.96967,322.0799865722656],[1742354400000,1.96969,1.96985,1.96969,1.9698,432.9599914550781],[1742354460000,1.96984,1.96989,1.9698,1.96984,475.20001220703125],[1742354520000,1.96985,1.96994,1.96982,1.9699,221.75999450683594],[1742354580000,1.96991,1.96994,1.96979,1.96987,390.7200012207031],[1742354640000,1.96985,1.96988,1.96981,1.96986,311.5199890136719],[1742354700000,1.96987,1.96993,1.96983,1.96991,327.3599853515625],[1742354760000,1.96992,1.97001,1.9699,1.9699,396],[1742354820000,1.96989,1.96993,1.96977,1.96982,438.239990234375],[1742354880000,1.96982,1.96998,1.96979,1.96998,422.3999938964844],[1742354940000,1.96995,1.97019,1.96995,1.97004,628.3200073242188],[1742355000000,1.97005,1.97011,1.97001,1.97005,432.9599914550781],[1742355060000,1.97005,1.97008,1.96992,1.97001,448.79998779296875],[1742355120000,1.97003,1.97006,1.96994,1.96998,390.7200012207031],[1742355180000,1.96999,1.97003,1.96995,1.96997,190.0800018310547],[1742355240000,1.96997,1.96998,1.96993,1.96998,232.32000732421875],[1742355300000,1.96998,1.96999,1.96991,1.96993,300.9599914550781],[1742355360000,1.96992,1.96995,1.96987,1.96988,174.24000549316406],[1742355420000,1.96988,1.96989,1.96982,1.96987,200.63999938964844],[1742355480000,1.96986,1.96989,1.96984,1.96984,200.63999938964844],[1742355540000,1.96988,1.96989,1.96984,1.96985,221.75999450683594],[1742355600000,1.96985,1.96988,1.96981,1.96983,168.9600067138672],[1742355660000,1.96982,1.96989,1.96981,1.96988,190.0800018310547],[1742355720000,1.96987,1.97001,1.96987,1.96997,216.47999572753906],[1742355780000,1.96997,1.96997,1.96993,1.96994,258.7200012207031],[1742355840000,1.96996,1.97001,1.96993,1.97,205.9199981689453],[1742355900000,1.97,1.97,1.96993,1.96996,274.55999755859375],[1742355960000,1.96995,1.96995,1.9699,1.96991,205.9199981689453],[1742356020000,1.9699,1.97,1.9699,1.96996,158.39999389648438],[1742356080000,1.96998,1.9702,1.96995,1.97019,300.9599914550781],[1742356140000,1.97022,1.97043,1.9702,1.97037,660],[1742356200000,1.97038,1.9704,1.97038,1.9704,110.87999725341797],[1742356260000,1.97039,1.97067,1.97039,1.97058,348.4800109863281],[1742356320000,1.9706,1.97072,1.97053,1.97065,411.8399963378906],[1742356380000,1.97066,1.97068,1.97055,1.97061,369.6000061035156],[1742356440000,1.9706,1.97063,1.97034,1.97039,496.32000732421875],[1742356500000,1.97039,1.97041,1.97035,1.97038,253.44000244140625],[1742356560000,1.97042,1.97051,1.97037,1.97046,464.6400146484375],[1742356620000,1.97045,1.97047,1.97036,1.97038,348.4800109863281],[1742356680000,1.9704,1.9704,1.9702,1.97029,549.1199951171875],[1742356740000,1.97027,1.9704,1.97025,1.97036,554.4000244140625],[1742356800000,1.97036,1.97062,1.97033,1.97061,337.9200134277344],[1742356860000,1.9706,1.97095,1.97056,1.97085,380.1600036621094],[1742356920000,1.97085,1.97092,1.97071,1.97091,934.5599975585938],[1742356980000,1.97091,1.97093,1.97087,1.97088,295.67999267578125],[1742357040000,1.97088,1.97091,1.97081,1.97089,290.3999938964844],[1742357100000,1.97092,1.97092,1.9708,1.97085,332.6400146484375],[1742357160000,1.97086,1.97088,1.97081,1.97087,306.239990234375],[1742357220000,1.97086,1.9709,1.9708,1.97084,279.8399963378906],[1742357280000,1.97084,1.9709,1.97083,1.97088,153.1199951171875],[1742357340000,1.97087,1.97089,1.97085,1.97089,95.04000091552734],[1742357400000,1.97089,1.97091,1.97084,1.97085,316.79998779296875],[1742357460000,1.97086,1.97089,1.97086,1.97089,89.76000213623047],[1742357520000,1.97089,1.97111,1.97085,1.9711,422.3999938964844],[1742357580000,1.97111,1.97111,1.97099,1.97099,364.32000732421875],[1742357640000,1.97099,1.97099,1.97092,1.97099,322.0799865722656],[1742357700000,1.97099,1.97107,1.97096,1.97099,232.32000732421875],[1742357760000,1.97098,1.97106,1.97098,1.97098,311.5199890136719],[1742357820000,1.97097,1.97101,1.97095,1.97098,337.9200134277344],[1742357880000,1.97096,1.97101,1.97094,1.97094,279.8399963378906],[1742357940000,1.97095,1.97098,1.97085,1.97089,337.9200134277344],[1742358000000,1.97088,1.97092,1.97087,1.97088,147.83999633789062],[1742358060000,1.97088,1.97093,1.97077,1.97077,227.0399932861328],[1742358120000,1.97078,1.97084,1.97076,1.97082,353.760009765625],[1742358180000,1.97082,1.97096,1.97082,1.97093,353.760009765625],[1742358240000,1.97094,1.97097,1.97086,1.97086,322.0799865722656],[1742358300000,1.97086,1.97089,1.97085,1.97085,200.63999938964844],[1742358360000,1.97085,1.97088,1.97081,1.97081,142.55999755859375],[1742358420000,1.97081,1.97093,1.97081,1.97089,126.72000122070312],[1742358480000,1.97088,1.97093,1.97086,1.97091,84.4800033569336],[1742358540000,1.97091,1.97091,1.97087,1.9709,52.79999923706055],[1742358600000,1.97089,1.97091,1.97086,1.97089,84.4800033569336],[1742358660000,1.97091,1.97091,1.97086,1.97091,121.44000244140625],[1742358720000,1.9709,1.97096,1.97087,1.97094,221.75999450683594],[1742358780000,1.97094,1.97096,1.97092,1.97094,137.27999877929688],[1742358840000,1.97094,1.97094,1.9709,1.97094,126.72000122070312],[1742358900000,1.97092,1.97096,1.97079,1.97083,242.8800048828125],[1742358960000,1.97085,1.97088,1.97083,1.97087,200.63999938964844],[1742359020000,1.97087,1.97101,1.97084,1.97098,411.8399963378906],[1742359080000,1.97098,1.97104,1.97096,1.97104,237.60000610351562],[1742359140000,1.97105,1.97105,1.97097,1.97103,274.55999755859375],[1742359200000,1.97104,1.97109,1.971,1.97106,200.63999938964844],[1742359260000,1.97109,1.97112,1.97103,1.97105,211.1999969482422],[1742359320000,1.97105,1.9711,1.97099,1.97106,179.52000427246094],[1742359380000,1.97104,1.97104,1.97096,1.97096,195.36000061035156],[1742359440000,1.97097,1.97101,1.97097,1.971,95.04000091552734],[1742359500000,1.97099,1.971,1.97096,1.97097,110.87999725341797],[1742359560000,1.97097,1.97102,1.97097,1.971,168.9600067138672],[1742359620000,1.971,1.97114,1.971,1.97106,316.79998779296875],[1742359680000,1.97105,1.97107,1.97099,1.971,163.67999267578125],[1742359740000,1.97101,1.97115,1.97099,1.97112,337.9200134277344],[1742359800000,1.97111,1.97114,1.97109,1.97111,142.55999755859375],[1742359860000,1.97109,1.97113,1.97106,1.97107,269.2799987792969],[1742359920000,1.97109,1.97109,1.97103,1.97104,121.44000244140625],[1742359980000,1.97107,1.97114,1.97105,1.97109,153.1199951171875],[1742360040000,1.9711,1.97111,1.97107,1.9711,137.27999877929688],[1742360100000,1.97108,1.97112,1.97108,1.97109,163.67999267578125],[1742360160000,1.97108,1.97112,1.97106,1.97109,316.79998779296875],[1742360220000,1.97111,1.97117,1.97109,1.97109,322.0799865722656],[1742360280000,1.97111,1.97113,1.97105,1.97105,285.1199951171875],[1742360340000,1.97104,1.97111,1.97104,1.97109,369.6000061035156],[1742360400000,1.97104,1.9711,1.97099,1.97102,432.9599914550781],[1742360460000,1.97103,1.97103,1.97085,1.97088,353.760009765625],[1742360520000,1.97089,1.97102,1.97088,1.97095,158.39999389648438],[1742360580000,1.97097,1.97098,1.97084,1.97087,279.8399963378906],[1742360640000,1.97085,1.97093,1.97082,1.97092,258.7200012207031],[1742360700000,1.97087,1.97095,1.97087,1.97094,205.9199981689453],[1742360760000,1.97093,1.97094,1.97089,1.97093,84.4800033569336],[1742360820000,1.97092,1.97092,1.97062,1.9707,380.1600036621094],[1742360880000,1.97071,1.97085,1.9707,1.97083,322.0799865722656],[1742360940000,1.97082,1.97084,1.97053,1.97056,343.20001220703125],[1742361000000,1.97056,1.97061,1.97051,1.97051,195.36000061035156],[1742361060000,1.97051,1.9706,1.97036,1.97039,522.719970703125],[1742361120000,1.97039,1.97042,1.97032,1.97038,359.0400085449219],[1742361180000,1.97038,1.97045,1.97034,1.97044,359.0400085449219],[1742361240000,1.97044,1.97048,1.97039,1.97041,353.760009765625],[1742361300000,1.9704,1.97041,1.97022,1.97029,327.3599853515625],[1742361360000,1.9703,1.9704,1.97029,1.97033,348.4800109863281],[1742361420000,1.97033,1.97039,1.97032,1.97034,147.83999633789062],[1742361480000,1.97033,1.97053,1.97033,1.9705,132],[1742361540000,1.9705,1.9706,1.97049,1.97054,401.2799987792969],[1742361600000,1.97055,1.97074,1.97054,1.97067,422.3999938964844],[1742361660000,1.9707,1.97073,1.97061,1.97061,396],[1742361720000,1.97064,1.97071,1.97063,1.97064,359.0400085449219],[1742361780000,1.97064,1.97071,1.97061,1.9707,174.24000549316406],[1742361840000,1.97071,1.97071,1.97053,1.97054,179.52000427246094],[1742361900000,1.97055,1.97059,1.97051,1.97058,211.1999969482422],[1742361960000,1.97058,1.97061,1.97053,1.9706,264],[1742362020000,1.97059,1.97064,1.97056,1.97061,216.47999572753906],[1742362080000,1.97061,1.9707,1.97058,1.97066,285.1199951171875],[1742362140000,1.97067,1.97069,1.97052,1.97061,258.7200012207031],[1742362200000,1.9706,1.97067,1.97039,1.97059,691.6799926757812],[1742362260000,1.97058,1.97059,1.97052,1.97056,401.2799987792969],[1742362320000,1.97057,1.9707,1.97056,1.97064,332.6400146484375],[1742362380000,1.97064,1.9708,1.97063,1.97077,279.8399963378906],[1742362440000,1.97076,1.97091,1.97076,1.97087,459.3599853515625],[1742362500000,1.97087,1.97093,1.97078,1.97082,411.8399963378906],[1742362560000,1.97079,1.97092,1.97065,1.97074,665.280029296875],[1742362620000,1.97075,1.97087,1.97075,1.97082,533.280029296875],[1742362680000,1.97073,1.97083,1.97071,1.97071,454.0799865722656],[1742362740000,1.97071,1.97071,1.97057,1.97059,454.0799865722656],[1742362800000,1.97059,1.97069,1.97057,1.97057,459.3599853515625],[1742362860000,1.97056,1.9707,1.97056,1.97065,406.55999755859375],[1742362920000,1.97066,1.97067,1.97062,1.97066,253.44000244140625],[1742362980000,1.97065,1.97075,1.97065,1.97069,438.239990234375],[1742363040000,1.97069,1.97074,1.97066,1.97074,248.16000366210938],[1742363100000,1.97073,1.97079,1.97052,1.97053,432.9599914550781],[1742363160000,1.97053,1.97059,1.97051,1.97052,401.2799987792969],[1742363220000,1.97053,1.97064,1.97051,1.97053,601.9199829101562],[1742363280000,1.97054,1.97058,1.97042,1.97046,364.32000732421875],[1742363340000,1.97045,1.97049,1.97029,1.97033,570.239990234375],[1742363400000,1.97033,1.9704,1.97026,1.97029,480.4800109863281],[1742363460000,1.97028,1.97045,1.97028,1.97041,411.8399963378906],[1742363520000,1.97041,1.97061,1.97041,1.9706,258.7200012207031],[1742363580000,1.97061,1.97066,1.97058,1.97062,295.67999267578125],[1742363640000,1.97062,1.97074,1.9706,1.97063,512.1599731445312],[1742363700000,1.97063,1.97073,1.97051,1.97059,575.52001953125],[1742363760000,1.97062,1.97074,1.97054,1.97069,448.79998779296875],[1742363820000,1.97069,1.97082,1.97068,1.97069,512.1599731445312],[1742363880000,1.97069,1.97077,1.97062,1.97068,543.8400268554688],[1742363940000,1.97069,1.97079,1.97063,1.97064,607.2000122070312],[1742364000000,1.97065,1.97071,1.97063,1.97066,295.67999267578125],[1742364060000,1.97066,1.97067,1.97051,1.97059,411.8399963378906],[1742364120000,1.97059,1.97061,1.97053,1.97055,401.2799987792969],[1742364180000,1.97055,1.97056,1.97046,1.9705,295.67999267578125],[1742364240000,1.9705,1.97066,1.97048,1.97062,337.9200134277344],[1742364300000,1.97062,1.97072,1.97059,1.97068,364.32000732421875],[1742364360000,1.9707,1.97071,1.97059,1.9707,438.239990234375],[1742364420000,1.97071,1.97071,1.9705,1.97056,422.3999938964844],[1742364480000,1.97055,1.97065,1.9705,1.97065,316.79998779296875],[1742364540000,1.97066,1.97068,1.9706,1.97065,406.55999755859375],[1742364600000,1.97064,1.97064,1.97035,1.97037,538.5599975585938],[1742364660000,1.97038,1.97054,1.97038,1.97049,385.44000244140625],[1742364720000,1.97051,1.97055,1.97048,1.97055,364.32000732421875],[1742364780000,1.97055,1.97057,1.97046,1.97049,422.3999938964844],[1742364840000,1.97049,1.97049,1.97019,1.97035,660],[1742364900000,1.97034,1.97048,1.97034,1.97042,570.239990234375],[1742364960000,1.97041,1.97048,1.97039,1.97042,264],[1742365020000,1.97043,1.97044,1.97028,1.97032,232.32000732421875],[1742365080000,1.97033,1.97043,1.97032,1.97039,390.7200012207031],[1742365140000,1.97039,1.97057,1.97035,1.97056,322.0799865722656],[1742365200000,1.97055,1.97067,1.97054,1.97065,396],[1742365260000,1.97066,1.9707,1.97058,1.97063,285.1199951171875],[1742365320000,1.97061,1.97071,1.97059,1.97064,316.79998779296875],[1742365380000,1.97064,1.97066,1.97055,1.97063,406.55999755859375],[1742365440000,1.97064,1.97074,1.97062,1.97064,469.9200134277344],[1742365500000,1.97063,1.97069,1.97046,1.97057,612.47998046875],[1742365560000,1.97058,1.97058,1.97053,1.97053,253.44000244140625],[1742365620000,1.97055,1.97055,1.97047,1.97051,258.7200012207031],[1742365680000,1.97053,1.97056,1.9705,1.97055,200.63999938964844],[1742365740000,1.97053,1.97057,1.9705,1.97054,348.4800109863281],[1742365800000,1.97054,1.97061,1.97051,1.97057,364.32000732421875],[1742365860000,1.97056,1.97056,1.97038,1.97049,554.4000244140625],[1742365920000,1.97048,1.97055,1.97041,1.97042,242.8800048828125],[1742365980000,1.97044,1.97045,1.97032,1.97036,506.8800048828125],[1742366040000,1.97034,1.97036,1.96999,1.97003,733.9199829101562],[1742366100000,1.97005,1.97006,1.96994,1.96999,564.9600219726562],[1742366160000,1.96999,1.97,1.96987,1.96987,517.4400024414062],[1742366220000,1.96986,1.96988,1.96973,1.96979,549.1199951171875],[1742366280000,1.96979,1.97,1.96979,1.96993,660],[1742366340000,1.96994,1.97011,1.96988,1.96999,601.9199829101562],[1742366400000,1.97,1.97027,1.96999,1.9702,475.20001220703125],[1742366460000,1.97019,1.97035,1.97018,1.97023,411.8399963378906],[1742366520000,1.97022,1.97036,1.9702,1.97034,586.0800170898438],[1742366580000,1.97034,1.97038,1.97016,1.97016,549.1199951171875],[1742366640000,1.97015,1.97016,1.97006,1.97006,374.8800048828125],[1742366700000,1.97004,1.97018,1.97,1.97009,617.760009765625],[1742366760000,1.97007,1.97017,1.97,1.97007,559.6799926757812],[1742366820000,1.97005,1.97009,1.97002,1.97008,406.55999755859375],[1742366880000,1.97008,1.97009,1.96988,1.96998,649.4400024414062],[1742366940000,1.97,1.97001,1.96984,1.96988,723.3599853515625],[1742367000000,1.96987,1.96989,1.96977,1.96986,501.6000061035156],[1742367060000,1.96987,1.96995,1.96977,1.9699,443.5199890136719],[1742367120000,1.96991,1.96995,1.96975,1.9698,654.719970703125],[1742367180000,1.96981,1.9699,1.96978,1.96981,411.8399963378906],[1742367240000,1.96981,1.96985,1.96974,1.96979,427.67999267578125],[1742367300000,1.96978,1.97013,1.96977,1.97004,554.4000244140625],[1742367360000,1.97003,1.97012,1.96985,1.96986,443.5199890136719],[1742367420000,1.96988,1.97008,1.96988,1.96998,475.20001220703125],[1742367480000,1.96999,1.97009,1.96995,1.97002,728.6400146484375],[1742367540000,1.97001,1.97014,1.96999,1.97011,723.3599853515625],[1742367600000,1.97009,1.97015,1.96994,1.96996,781.4400024414062],[1742367660000,1.96998,1.97001,1.96986,1.97001,918.719970703125],[1742367720000,1.97002,1.97007,1.96992,1.97,781.4400024414062],[1742367780000,1.97001,1.97008,1.96993,1.97008,580.7999877929688],[1742367840000,1.97008,1.97008,1.96998,1.97002,501.6000061035156],[1742367900000,1.97005,1.97005,1.96995,1.97,517.4400024414062],[1742367960000,1.96999,1.97028,1.96997,1.97026,517.4400024414062],[1742368020000,1.97027,1.9703,1.97001,1.97007,417.1199951171875],[1742368080000,1.97007,1.97026,1.97003,1.97024,549.1199951171875],[1742368140000,1.97025,1.97032,1.9702,1.97029,570.239990234375],[1742368200000,1.97027,1.97033,1.97016,1.97028,496.32000732421875],[1742368260000,1.97028,1.97041,1.97019,1.97019,765.5999755859375],[1742368320000,1.97019,1.97019,1.96993,1.97,543.8400268554688],[1742368380000,1.97,1.97021,1.96998,1.97021,564.9600219726562],[1742368440000,1.9702,1.97028,1.97011,1.97022,797.280029296875],[1742368500000,1.97021,1.97039,1.97017,1.97032,628.3200073242188],[1742368560000,1.97033,1.97048,1.97029,1.97043,591.3599853515625],[1742368620000,1.97043,1.97045,1.97037,1.97037,337.9200134277344],[1742368680000,1.97037,1.97049,1.97036,1.9704,554.4000244140625],[1742368740000,1.9704,1.97058,1.97035,1.97057,612.47998046875],[1742368800000,1.97057,1.97063,1.97047,1.97055,554.4000244140625],[1742368860000,1.97057,1.97059,1.97051,1.97054,348.4800109863281],[1742368920000,1.97053,1.97058,1.97048,1.9705,501.6000061035156],[1742368980000,1.97052,1.9707,1.9705,1.97056,533.280029296875],[1742369040000,1.9706,1.97084,1.97054,1.97079,649.4400024414062],[1742369100000,1.97078,1.9708,1.97068,1.97068,776.1599731445312],[1742369160000,1.97068,1.97071,1.97056,1.97059,543.8400268554688],[1742369220000,1.97058,1.97061,1.97053,1.97055,242.8800048828125],[1742369280000,1.97056,1.97056,1.97041,1.97051,427.67999267578125],[1742369340000,1.97052,1.97054,1.97044,1.97044,359.0400085449219],[1742369400000,1.97044,1.97057,1.97039,1.97044,617.760009765625],[1742369460000,1.97043,1.97053,1.97042,1.97046,612.47998046875],[1742369520000,1.97046,1.97056,1.97036,1.97052,596.6400146484375],[1742369580000,1.97052,1.97057,1.97048,1.97052,264],[1742369640000,1.97052,1.97069,1.97048,1.97064,438.239990234375],[1742369700000,1.97066,1.97079,1.97064,1.97075,617.760009765625],[1742369760000,1.97076,1.97105,1.97073,1.97105,607.2000122070312],[1742369820000,1.97106,1.97129,1.97105,1.9712,1430.8800048828125],[1742369880000,1.97121,1.97129,1.97113,1.97121,1145.760009765625],[1742369940000,1.97119,1.97128,1.97107,1.97121,765.5999755859375],[1742370000000,1.97121,1.97139,1.97117,1.97126,792],[1742370060000,1.97126,1.97135,1.97111,1.97113,733.9199829101562],[1742370120000,1.97114,1.97129,1.97098,1.97127,654.719970703125],[1742370180000,1.97126,1.97144,1.97122,1.97128,1029.5999755859375],[1742370240000,1.97129,1.97135,1.9711,1.97111,660],[1742370300000,1.97113,1.97121,1.9711,1.97119,506.8800048828125],[1742370360000,1.97119,1.97132,1.97113,1.97115,549.1199951171875],[1742370420000,1.97115,1.97129,1.97106,1.97115,522.719970703125],[1742370480000,1.97115,1.97128,1.97095,1.97097,501.6000061035156],[1742370540000,1.97095,1.97096,1.9708,1.97081,850.0800170898438],[1742370600000,1.97082,1.97089,1.97077,1.97082,760.3200073242188],[1742370660000,1.97083,1.9709,1.97075,1.97083,755.0399780273438],[1742370720000,1.97085,1.9709,1.97071,1.97082,670.5599975585938],[1742370780000,1.97082,1.97099,1.97081,1.97098,491.0400085449219],[1742370840000,1.97097,1.97102,1.97086,1.97087,385.44000244140625],[1742370900000,1.97086,1.97093,1.97078,1.97085,322.0799865722656],[1742370960000,1.97086,1.97099,1.97083,1.97098,343.20001220703125],[1742371020000,1.97097,1.97101,1.9709,1.97092,485.760009765625],[1742371080000,1.97092,1.97106,1.97091,1.97096,670.5599975585938],[1742371140000,1.97098,1.97101,1.97093,1.97096,564.9600219726562],[1742371200000,1.97098,1.97101,1.97075,1.97077,749.760009765625],[1742371260000,1.9708,1.9709,1.97068,1.97069,839.52001953125],[1742371320000,1.9707,1.97078,1.97058,1.97062,686.4000244140625],[1742371380000,1.97062,1.97071,1.97056,1.97063,586.0800170898438],[1742371440000,1.97066,1.97071,1.97059,1.97061,755.0399780273438],[1742371500000,1.9706,1.97069,1.9706,1.97061,417.1199951171875],[1742371560000,1.9706,1.97074,1.9706,1.97069,380.1600036621094],[1742371620000,1.97069,1.97077,1.97062,1.97068,369.6000061035156],[1742371680000,1.97067,1.97071,1.97061,1.97067,575.52001953125],[1742371740000,1.97066,1.97074,1.97061,1.97067,496.32000732421875],[1742371800000,1.97066,1.97084,1.97063,1.97081,422.3999938964844],[1742371860000,1.97081,1.97085,1.9707,1.97085,332.6400146484375],[1742371920000,1.97085,1.97108,1.9708,1.97094,554.4000244140625],[1742371980000,1.97094,1.97101,1.97088,1.97095,448.79998779296875],[1742372040000,1.97095,1.97096,1.9709,1.97094,512.1599731445312],[1742372100000,1.97094,1.97095,1.97086,1.97094,322.0799865722656],[1742372160000,1.97093,1.97105,1.97084,1.971,411.8399963378906],[1742372220000,1.97101,1.97104,1.97089,1.9709,337.9200134277344],[1742372280000,1.97089,1.97092,1.97088,1.9709,295.67999267578125],[1742372340000,1.9709,1.97092,1.97084,1.97087,306.239990234375],[1742372400000,1.97088,1.97112,1.97085,1.97106,607.2000122070312],[1742372460000,1.97104,1.97113,1.97102,1.97113,596.6400146484375],[1742372520000,1.97113,1.9712,1.97102,1.97104,464.6400146484375],[1742372580000,1.97105,1.97107,1.97095,1.97095,533.280029296875],[1742372640000,1.97096,1.97098,1.97089,1.97094,628.3200073242188],[1742372700000,1.97093,1.97114,1.97089,1.97095,623.0399780273438],[1742372760000,1.97096,1.97102,1.97084,1.97088,538.5599975585938],[1742372820000,1.97086,1.97089,1.97066,1.9707,564.9600219726562],[1742372880000,1.97072,1.97081,1.97065,1.97066,691.6799926757812],[1742372940000,1.97067,1.9709,1.97056,1.97088,1087.6800537109375],[1742373000000,1.97086,1.971,1.97063,1.97063,660],[1742373060000,1.97062,1.97068,1.9706,1.97066,533.280029296875],[1742373120000,1.97067,1.97073,1.97059,1.9706,665.280029296875],[1742373180000,1.9706,1.97077,1.97051,1.97069,459.3599853515625],[1742373240000,1.97067,1.97071,1.97063,1.97068,448.79998779296875],[1742373300000,1.97067,1.97069,1.97061,1.97065,385.44000244140625],[1742373360000,1.97066,1.97067,1.97052,1.97058,538.5599975585938],[1742373420000,1.97059,1.97062,1.97053,1.97055,411.8399963378906],[1742373480000,1.97057,1.97067,1.97049,1.97067,443.5199890136719],[1742373540000,1.97067,1.97069,1.97053,1.97054,533.280029296875],[1742373600000,1.97058,1.97066,1.97056,1.97062,322.0799865722656],[1742373660000,1.97061,1.97074,1.97057,1.9707,570.239990234375],[1742373720000,1.97068,1.97079,1.97062,1.97079,353.760009765625],[1742373780000,1.97079,1.97091,1.97075,1.97086,469.9200134277344],[1742373840000,1.97084,1.97086,1.97074,1.97081,591.3599853515625],[1742373900000,1.97081,1.9709,1.97079,1.97087,353.760009765625],[1742373960000,1.97087,1.97098,1.97083,1.97094,348.4800109863281],[1742374020000,1.97094,1.97108,1.97094,1.971,248.16000366210938],[1742374080000,1.97099,1.97112,1.97099,1.97108,417.1199951171875],[1742374140000,1.97109,1.97112,1.97107,1.97109,406.55999755859375],[1742374200000,1.97109,1.97117,1.97108,1.97112,396],[1742374260000,1.97111,1.97114,1.97106,1.97108,374.8800048828125],[1742374320000,1.97107,1.97111,1.97099,1.97107,512.1599731445312],[1742374380000,1.97107,1.97109,1.97106,1.97108,116.16000366210938],[1742374440000,1.9711,1.9711,1.971,1.97108,274.55999755859375],[1742374500000,1.97107,1.97107,1.97091,1.97095,306.239990234375],[1742374560000,1.97093,1.97096,1.97081,1.97084,200.63999938964844],[1742374620000,1.97083,1.97092,1.97083,1.97089,353.760009765625],[1742374680000,1.97089,1.97091,1.97083,1.97085,300.9599914550781],[1742374740000,1.97085,1.97094,1.97078,1.9709,327.3599853515625],[1742374800000,1.97089,1.97093,1.97075,1.9709,411.8399963378906],[1742374860000,1.97091,1.97092,1.97081,1.97085,279.8399963378906],[1742374920000,1.97084,1.97085,1.97075,1.97085,337.9200134277344],[1742374980000,1.97087,1.97096,1.97084,1.97094,327.3599853515625],[1742375040000,1.97095,1.97097,1.97092,1.97094,221.75999450683594],[1742375100000,1.97094,1.97095,1.9709,1.97093,285.1199951171875],[1742375160000,1.97093,1.97095,1.9709,1.97094,221.75999450683594],[1742375220000,1.97093,1.97093,1.97087,1.97087,110.87999725341797],[1742375280000,1.97088,1.9709,1.97083,1.9709,227.0399932861328],[1742375340000,1.9709,1.97092,1.97088,1.97091,100.31999969482422],[1742375400000,1.97091,1.97092,1.97076,1.97076,174.24000549316406],[1742375460000,1.97078,1.9709,1.97064,1.97064,353.760009765625],[1742375520000,1.97065,1.97073,1.97065,1.97069,211.1999969482422],[1742375580000,1.9707,1.97095,1.9707,1.97083,501.6000061035156],[1742375640000,1.97081,1.97082,1.97069,1.97081,422.3999938964844],[1742375700000,1.9708,1.97084,1.97067,1.97073,390.7200012207031],[1742375760000,1.9707,1.97076,1.97066,1.97076,227.0399932861328],[1742375820000,1.97075,1.97077,1.97063,1.97065,332.6400146484375],[1742375880000,1.97065,1.97072,1.97065,1.97071,232.32000732421875],[1742375940000,1.97072,1.97083,1.97063,1.97067,343.20001220703125],[1742376000000,1.97068,1.97071,1.97062,1.97066,227.0399932861328],[1742376060000,1.97065,1.97065,1.97054,1.97063,311.5199890136719],[1742376120000,1.97063,1.97064,1.97058,1.97064,168.9600067138672],[1742376180000,1.97062,1.97064,1.97049,1.97051,385.44000244140625],[1742376240000,1.97052,1.97054,1.97043,1.97049,337.9200134277344],[1742376300000,1.9705,1.97055,1.97044,1.97046,205.9199981689453],[1742376360000,1.97047,1.97054,1.97044,1.97045,253.44000244140625],[1742376420000,1.97046,1.97051,1.97043,1.97045,380.1600036621094],[1742376480000,1.97047,1.97048,1.97043,1.97048,337.9200134277344],[1742376540000,1.97048,1.97049,1.97045,1.97045,205.9199981689453],[1742376600000,1.97044,1.97048,1.97042,1.97043,153.1199951171875],[1742376660000,1.97043,1.97046,1.97038,1.97041,264],[1742376720000,1.97041,1.97041,1.97026,1.97028,322.0799865722656],[1742376780000,1.97029,1.97036,1.97027,1.97036,300.9599914550781],[1742376840000,1.97036,1.97041,1.97033,1.97038,311.5199890136719],[1742376900000,1.97039,1.97047,1.97039,1.97044,269.2799987792969],[1742376960000,1.97042,1.97048,1.97042,1.97045,264],[1742377020000,1.97045,1.97045,1.97031,1.97032,311.5199890136719],[1742377080000,1.97033,1.97039,1.97033,1.97036,485.760009765625],[1742377140000,1.97034,1.97038,1.97028,1.97028,237.60000610351562],[1742377200000,1.97029,1.97036,1.97028,1.97029,174.24000549316406],[1742377260000,1.9703,1.97033,1.97026,1.97029,137.27999877929688],[1742377320000,1.97031,1.97038,1.97029,1.97036,332.6400146484375],[1742377380000,1.97037,1.97051,1.97035,1.97046,406.55999755859375],[1742377440000,1.97046,1.97053,1.97041,1.97042,274.55999755859375],[1742377500000,1.97043,1.97054,1.97042,1.97047,237.60000610351562],[1742377560000,1.97046,1.9705,1.97042,1.97044,227.0399932861328],[1742377620000,1.97041,1.97049,1.97041,1.97045,237.60000610351562],[1742377680000,1.97049,1.97049,1.97037,1.97038,200.63999938964844],[1742377740000,1.97038,1.97049,1.97038,1.97042,337.9200134277344],[1742377800000,1.97041,1.97045,1.97035,1.97036,311.5199890136719],[1742377860000,1.97038,1.97042,1.97035,1.9704,300.9599914550781],[1742377920000,1.97041,1.97041,1.97031,1.97038,174.24000549316406],[1742377980000,1.97038,1.97059,1.97037,1.97054,380.1600036621094],[1742378040000,1.97055,1.97069,1.97053,1.97068,491.0400085449219],[1742378100000,1.97073,1.97081,1.97043,1.97056,543.8400268554688],[1742378160000,1.97057,1.97057,1.9705,1.97054,448.79998779296875],[1742378220000,1.97052,1.97063,1.97046,1.97061,311.5199890136719],[1742378280000,1.97062,1.97067,1.97062,1.97063,295.67999267578125],[1742378340000,1.97062,1.97064,1.97053,1.97053,300.9599914550781],[1742378400000,1.97056,1.97057,1.97043,1.97046,343.20001220703125],[1742378460000,1.97048,1.97051,1.97043,1.97044,205.9199981689453],[1742378520000,1.97045,1.97047,1.97025,1.97026,200.63999938964844],[1742378580000,1.97026,1.97044,1.97026,1.97038,438.239990234375],[1742378640000,1.97042,1.97049,1.97039,1.97042,232.32000732421875],[1742378700000,1.97042,1.97042,1.97026,1.97035,369.6000061035156],[1742378760000,1.97035,1.97047,1.97024,1.9703,337.9200134277344],[1742378820000,1.9703,1.97033,1.97023,1.97029,480.4800109863281],[1742378880000,1.97028,1.9703,1.97025,1.9703,353.760009765625],[1742378940000,1.9703,1.97033,1.97024,1.97027,316.79998779296875],[1742379000000,1.97027,1.97027,1.97019,1.9702,353.760009765625],[1742379060000,1.9702,1.97026,1.97019,1.97023,364.32000732421875],[1742379120000,1.97024,1.97026,1.97019,1.97022,285.1199951171875],[1742379180000,1.97022,1.97029,1.97019,1.97023,396],[1742379240000,1.97023,1.97024,1.96998,1.9702,491.0400085449219],[1742379300000,1.9702,1.97027,1.97015,1.97027,274.55999755859375],[1742379360000,1.97026,1.97026,1.97015,1.97017,269.2799987792969],[1742379420000,1.97017,1.9702,1.97014,1.97017,253.44000244140625],[1742379480000,1.97017,1.97019,1.97009,1.97013,348.4800109863281],[1742379660000,1.96987,1.96987,1.96979,1.9698,142.55999755859375],[1742379720000,1.9698,1.96983,1.96971,1.96971,248.16000366210938],[1742379780000,1.96971,1.96987,1.96965,1.96984,422.3999938964844],[1742379840000,1.96985,1.96985,1.96976,1.96977,300.9599914550781],[1742379900000,1.96978,1.96992,1.96978,1.96983,353.760009765625],[1742379960000,1.96984,1.96984,1.96972,1.96972,311.5199890136719],[1742380020000,1.96973,1.96981,1.96968,1.96978,232.32000732421875],[1742380080000,1.9698,1.96988,1.96974,1.96979,417.1199951171875],[1742380140000,1.9698,1.96986,1.96976,1.96977,327.3599853515625],[1742380200000,1.96978,1.96995,1.96976,1.96985,469.9200134277344],[1742380260000,1.96987,1.9699,1.96984,1.96985,232.32000732421875],[1742380320000,1.96987,1.96993,1.96983,1.96988,269.2799987792969],[1742380380000,1.96987,1.96989,1.96974,1.96975,290.3999938964844],[1742380440000,1.96976,1.96983,1.96973,1.96978,322.0799865722656],[1742380500000,1.96981,1.96986,1.96978,1.96982,242.8800048828125],[1742380560000,1.96982,1.96983,1.96979,1.9698,153.1199951171875],[1742380620000,1.96981,1.96984,1.96976,1.96983,174.24000549316406],[1742380680000,1.96982,1.96984,1.96976,1.96982,264],[1742380740000,1.96982,1.96983,1.96961,1.9698,443.5199890136719],[1742380800000,1.96979,1.96991,1.96975,1.96983,327.3599853515625],[1742380860000,1.96983,1.96987,1.96979,1.96979,242.8800048828125],[1742380920000,1.96978,1.96978,1.96957,1.9696,459.3599853515625],[1742380980000,1.96961,1.96966,1.96946,1.96947,311.5199890136719],[1742381040000,1.96947,1.9695,1.96924,1.96924,411.8399963378906],[1742381100000,1.96923,1.9693,1.96914,1.96928,485.760009765625],[1742381160000,1.96927,1.96931,1.96919,1.96921,248.16000366210938],[1742381220000,1.9692,1.96941,1.9692,1.96935,353.760009765625],[1742381280000,1.96935,1.96935,1.96908,1.96924,348.4800109863281],[1742381340000,1.96925,1.96941,1.96913,1.96936,512.1599731445312],[1742381400000,1.96935,1.96948,1.96934,1.96947,306.239990234375],[1742381460000,1.96951,1.96968,1.96947,1.96966,348.4800109863281],[1742381520000,1.96967,1.96969,1.96962,1.96968,248.16000366210938],[1742381580000,1.96968,1.96974,1.96959,1.96961,211.1999969482422],[1742381640000,1.9696,1.96963,1.96957,1.96963,285.1199951171875],[1742381700000,1.96962,1.96962,1.96958,1.96959,264],[1742381760000,1.96958,1.96962,1.96957,1.9696,221.75999450683594],[1742381820000,1.96962,1.96964,1.96959,1.96963,142.55999755859375],[1742381880000,1.96963,1.96965,1.96961,1.96965,132],[1742381940000,1.96964,1.96964,1.96957,1.96962,190.0800018310547],[1742382000000,1.96961,1.96982,1.96961,1.96981,195.36000061035156],[1742382060000,1.96983,1.96988,1.96979,1.96984,137.27999877929688],[1742382120000,1.96985,1.96985,1.96972,1.96979,237.60000610351562],[1742382180000,1.96978,1.96979,1.96969,1.96974,306.239990234375],[1742382240000,1.96974,1.96976,1.96973,1.96975,227.0399932861328],[1742382300000,1.96977,1.96986,1.96972,1.96986,285.1199951171875],[1742382360000,1.96984,1.97,1.96984,1.96995,295.67999267578125],[1742382420000,1.96994,1.97002,1.96983,1.96993,432.9599914550781],[1742382480000,1.96995,1.96999,1.96988,1.96989,232.32000732421875],[1742382540000,1.9699,1.96999,1.96989,1.96989,179.52000427246094],[1742382600000,1.9699,1.96992,1.96987,1.96991,205.9199981689453],[1742382660000,1.96989,1.96989,1.96975,1.96979,401.2799987792969],[1742382720000,1.9698,1.9698,1.96969,1.9697,227.0399932861328],[1742382780000,1.96971,1.96981,1.96965,1.96977,295.67999267578125],[1742382840000,1.96975,1.96981,1.96971,1.96978,327.3599853515625],[1742382900000,1.96978,1.96992,1.96976,1.96988,290.3999938964844],[1742382960000,1.96987,1.96992,1.96985,1.96991,364.32000732421875],[1742383020000,1.9699,1.96992,1.96986,1.96992,158.39999389648438],[1742383080000,1.96992,1.97,1.96992,1.96996,311.5199890136719],[1742383140000,1.96996,1.96998,1.96983,1.96998,300.9599914550781],[1742383200000,1.97,1.97004,1.96985,1.96985,353.760009765625],[1742383260000,1.96987,1.96988,1.96983,1.96986,242.8800048828125],[1742383320000,1.96985,1.96998,1.96985,1.96996,285.1199951171875],[1742383380000,1.96994,1.96994,1.96971,1.96976,406.55999755859375],[1742383440000,1.96977,1.96982,1.96974,1.9698,337.9200134277344],[1742383500000,1.9698,1.96981,1.96954,1.96954,343.20001220703125],[1742383560000,1.96955,1.96962,1.96944,1.96961,401.2799987792969],[1742383620000,1.96961,1.96962,1.96953,1.96957,253.44000244140625],[1742383680000,1.96958,1.96959,1.96947,1.96952,264],[1742383740000,1.96953,1.96954,1.96946,1.9695,311.5199890136719],[1742383800000,1.96951,1.96961,1.96951,1.96959,327.3599853515625],[1742383860000,1.9696,1.96964,1.96959,1.9696,195.36000061035156],[1742383920000,1.9696,1.96962,1.96946,1.96948,205.9199981689453],[1742383980000,1.96948,1.9696,1.96945,1.96956,332.6400146484375],[1742384040000,1.96954,1.96974,1.96954,1.96973,459.3599853515625],[1742384100000,1.96972,1.96974,1.96955,1.96958,327.3599853515625],[1742384160000,1.96958,1.96972,1.96957,1.96965,269.2799987792969],[1742384220000,1.96967,1.96967,1.96954,1.96957,264],[1742384280000,1.96958,1.96968,1.96955,1.96956,353.760009765625],[1742384340000,1.96956,1.96967,1.9695,1.96965,411.8399963378906],[1742384400000,1.96968,1.9697,1.96965,1.96967,311.5199890136719],[1742384460000,1.96968,1.96968,1.96962,1.96966,190.0800018310547],[1742384520000,1.96965,1.96971,1.96955,1.96955,348.4800109863281],[1742384580000,1.96957,1.96958,1.96949,1.96949,359.0400085449219],[1742384640000,1.9695,1.96952,1.96946,1.96949,306.239990234375],[1742384700000,1.96947,1.96951,1.96946,1.96946,337.9200134277344],[1742384760000,1.96947,1.96952,1.96945,1.96951,227.0399932861328],[1742384820000,1.96951,1.96953,1.96948,1.96953,147.83999633789062],[1742384880000,1.9695,1.96954,1.96947,1.96947,190.0800018310547],[1742384940000,1.96947,1.96949,1.96945,1.96947,147.83999633789062],[1742385000000,1.96946,1.96949,1.96934,1.96944,300.9599914550781],[1742385060000,1.96946,1.9695,1.96938,1.96939,216.47999572753906],[1742385120000,1.9694,1.9694,1.96928,1.96932,200.63999938964844],[1742385180000,1.96931,1.96937,1.96928,1.96934,237.60000610351562],[1742385240000,1.96934,1.96952,1.96933,1.96948,227.0399932861328],[1742385300000,1.96947,1.9695,1.96925,1.96928,264],[1742385360000,1.96927,1.96964,1.9692,1.96956,696.9600219726562],[1742385420000,1.96963,1.96965,1.96926,1.96933,681.1199951171875],[1742385480000,1.96932,1.96952,1.96931,1.96946,665.280029296875],[1742385540000,1.96947,1.9695,1.96945,1.9695,343.20001220703125],[1742385600000,1.96949,1.96955,1.9694,1.96952,448.79998779296875],[1742385660000,1.96953,1.96953,1.96934,1.96938,337.9200134277344],[1742385720000,1.96938,1.9694,1.96935,1.96938,359.0400085449219],[1742385780000,1.96936,1.96943,1.96934,1.96938,269.2799987792969],[1742385840000,1.96939,1.9694,1.96935,1.96937,290.3999938964844],[1742385900000,1.96935,1.9694,1.96933,1.96937,385.44000244140625],[1742385960000,1.96935,1.96936,1.96928,1.96932,390.7200012207031],[1742386020000,1.9693,1.96935,1.96926,1.96926,396],[1742386080000,1.96926,1.96929,1.96918,1.9692,295.67999267578125],[1742386140000,1.96921,1.96932,1.96921,1.96925,253.44000244140625],[1742386200000,1.96925,1.96934,1.96921,1.96925,174.24000549316406],[1742386260000,1.96925,1.96927,1.96917,1.96919,242.8800048828125],[1742386320000,1.96919,1.96919,1.969,1.96902,279.8399963378906],[1742386380000,1.96898,1.96911,1.96897,1.96907,332.6400146484375],[1742386440000,1.96907,1.96909,1.96901,1.96902,258.7200012207031],[1742386500000,1.96902,1.96913,1.96898,1.96911,269.2799987792969],[1742386560000,1.9691,1.96913,1.96909,1.96912,205.9199981689453],[1742386620000,1.96911,1.96914,1.96904,1.96905,147.83999633789062],[1742386680000,1.96906,1.96918,1.96903,1.96917,295.67999267578125],[1742386740000,1.9692,1.96924,1.96907,1.96909,359.0400085449219],[1742386800000,1.96907,1.96911,1.96895,1.96895,258.7200012207031],[1742386860000,1.96894,1.96903,1.96879,1.96881,464.6400146484375],[1742386920000,1.96882,1.96891,1.96881,1.96884,332.6400146484375],[1742386980000,1.96884,1.96887,1.96882,1.96884,258.7200012207031],[1742387040000,1.96885,1.96886,1.96872,1.96874,364.32000732421875],[1742387100000,1.96871,1.96885,1.9687,1.96879,322.0799865722656],[1742387160000,1.9688,1.96896,1.96871,1.96896,464.6400146484375],[1742387220000,1.96895,1.96898,1.96887,1.96891,475.20001220703125],[1742387280000,1.96891,1.96897,1.96888,1.96894,454.0799865722656],[1742387340000,1.96893,1.96896,1.96886,1.96895,295.67999267578125],[1742387400000,1.96895,1.96897,1.96892,1.96894,258.7200012207031],[1742387460000,1.96896,1.96897,1.96888,1.96889,237.60000610351562],[1742387520000,1.96889,1.96894,1.9688,1.96881,396],[1742387580000,1.96881,1.96882,1.96867,1.96867,322.0799865722656],[1742387640000,1.96867,1.96871,1.96864,1.96865,237.60000610351562],[1742387700000,1.96865,1.96868,1.96854,1.96857,258.7200012207031],[1742387760000,1.96857,1.96859,1.96854,1.96855,327.3599853515625],[1742387820000,1.96855,1.96871,1.96853,1.9687,300.9599914550781],[1742387880000,1.96869,1.96874,1.96868,1.96873,264],[1742387940000,1.96873,1.96874,1.96864,1.96864,242.8800048828125],[1742388000000,1.96864,1.96867,1.96859,1.96859,258.7200012207031],[1742388060000,1.9686,1.96862,1.96844,1.96845,411.8399963378906],[1742388120000,1.96846,1.96848,1.96836,1.96846,438.239990234375],[1742388180000,1.96847,1.96864,1.96847,1.96859,380.1600036621094],[1742388240000,1.9686,1.96862,1.96851,1.96858,327.3599853515625],[1742388300000,1.96857,1.96874,1.96857,1.96872,390.7200012207031],[1742388360000,1.96872,1.96884,1.96869,1.96883,417.1199951171875],[1742388420000,1.96882,1.96883,1.96876,1.96881,411.8399963378906],[1742388480000,1.9688,1.9689,1.96878,1.96881,253.44000244140625],[1742388540000,1.96883,1.96889,1.96879,1.96888,343.20001220703125],[1742388600000,1.96888,1.96896,1.96881,1.96887,543.8400268554688],[1742388660000,1.96887,1.9689,1.96881,1.96887,396],[1742388720000,1.96888,1.9689,1.96881,1.9689,327.3599853515625],[1742388780000,1.96891,1.96892,1.96881,1.96883,290.3999938964844],[1742388840000,1.96885,1.96888,1.96871,1.96876,327.3599853515625],[1742388900000,1.96876,1.96898,1.96873,1.96897,485.760009765625],[1742388960000,1.96895,1.96914,1.96894,1.96914,543.8400268554688],[1742389020000,1.96914,1.96916,1.96909,1.96913,385.44000244140625],[1742389080000,1.96913,1.96917,1.96898,1.969,337.9200134277344],[1742389140000,1.96901,1.96909,1.96897,1.96899,559.6799926757812],[1742389200000,1.96898,1.96902,1.96887,1.96899,712.7999877929688],[1742389260000,1.96897,1.96897,1.96885,1.96885,538.5599975585938],[1742389320000,1.96885,1.96886,1.96868,1.9687,633.5999755859375],[1742389380000,1.96871,1.96882,1.96858,1.96872,512.1599731445312],[1742389440000,1.96874,1.96876,1.9685,1.96855,448.79998779296875],[1742389500000,1.96855,1.96856,1.96842,1.96843,517.4400024414062],[1742389560000,1.96842,1.96856,1.9684,1.96849,549.1199951171875],[1742389620000,1.96848,1.96855,1.96831,1.96835,617.760009765625],[1742389680000,1.96835,1.96852,1.96833,1.96852,422.3999938964844],[1742389740000,1.96852,1.96857,1.9684,1.96841,469.9200134277344],[1742389800000,1.96841,1.96842,1.96831,1.96837,322.0799865722656],[1742389860000,1.96837,1.96844,1.96833,1.96842,300.9599914550781],[1742389920000,1.96843,1.96857,1.96842,1.96853,427.67999267578125],[1742389980000,1.96852,1.96855,1.96843,1.96847,353.760009765625],[1742390040000,1.96847,1.9685,1.96839,1.9684,348.4800109863281],[1742390100000,1.96839,1.96848,1.96838,1.96844,380.1600036621094],[1742390160000,1.96843,1.96853,1.96843,1.96845,380.1600036621094],[1742390220000,1.96847,1.96871,1.96843,1.96869,432.9599914550781],[1742390280000,1.96868,1.96878,1.96868,1.96877,380.1600036621094],[1742390340000,1.96877,1.96882,1.96875,1.9688,390.7200012207031],[1742390400000,1.9688,1.96884,1.9686,1.96876,491.0400085449219],[1742390460000,1.96876,1.96889,1.96874,1.96887,401.2799987792969],[1742390520000,1.96887,1.96887,1.96876,1.96886,443.5199890136719],[1742390580000,1.96885,1.96886,1.96877,1.96877,390.7200012207031],[1742390640000,1.96876,1.96879,1.9685,1.96861,359.0400085449219],[1742390700000,1.96861,1.96861,1.96859,1.9686,221.75999450683594],[1742390760000,1.96862,1.96871,1.96851,1.96855,438.239990234375],[1742390820000,1.96853,1.96859,1.9685,1.96857,427.67999267578125],[1742390880000,1.96857,1.96863,1.9685,1.96852,427.67999267578125],[1742390940000,1.96854,1.96862,1.96852,1.96857,406.55999755859375],[1742391000000,1.96857,1.96857,1.9684,1.96841,617.760009765625],[1742391060000,1.96841,1.96845,1.96832,1.96834,454.0799865722656],[1742391120000,1.96835,1.96852,1.96835,1.96843,533.280029296875],[1742391180000,1.96844,1.96865,1.96843,1.96863,448.79998779296875],[1742391240000,1.96863,1.96867,1.96848,1.96854,528],[1742391300000,1.96856,1.96878,1.96856,1.96876,496.32000732421875],[1742391360000,1.96877,1.96882,1.96861,1.96879,612.47998046875],[1742391420000,1.96872,1.96879,1.96868,1.96879,348.4800109863281],[1742391480000,1.9688,1.96886,1.96875,1.96877,327.3599853515625],[1742391540000,1.96878,1.96893,1.96878,1.9689,432.9599914550781],[1742391600000,1.96891,1.96897,1.96877,1.96883,533.280029296875],[1742391660000,1.96881,1.96881,1.96866,1.96873,538.5599975585938],[1742391720000,1.96874,1.96874,1.96862,1.96865,432.9599914550781],[1742391780000,1.96865,1.96882,1.96864,1.96881,411.8399963378906],[1742391840000,1.9688,1.96885,1.96875,1.9688,359.0400085449219],[1742391900000,1.96878,1.96886,1.96878,1.96885,485.760009765625],[1742391960000,1.96883,1.96907,1.96881,1.96902,749.760009765625],[1742392020000,1.96904,1.96918,1.96901,1.96916,691.6799926757812],[1742392080000,1.96917,1.96922,1.9691,1.96917,575.52001953125],[1742392140000,1.96916,1.96921,1.96901,1.96901,564.9600219726562],[1742392200000,1.96903,1.96912,1.96892,1.96907,638.8800048828125],[1742392260000,1.96908,1.96914,1.96902,1.96909,596.6400146484375],[1742392320000,1.96912,1.96921,1.9691,1.96912,554.4000244140625],[1742392380000,1.96911,1.96913,1.96893,1.96909,765.5999755859375],[1742392440000,1.9691,1.96924,1.9691,1.96924,543.8400268554688],[1742392500000,1.96923,1.96925,1.96919,1.9692,306.239990234375],[1742392560000,1.96919,1.96922,1.96902,1.96906,559.6799926757812],[1742392620000,1.96906,1.96918,1.96903,1.96913,501.6000061035156],[1742392680000,1.96912,1.96912,1.96898,1.96906,607.2000122070312],[1742392740000,1.96907,1.96917,1.96906,1.96915,522.719970703125],[1742392800000,1.96913,1.9692,1.96909,1.96914,755.0399780273438],[1742392860000,1.96915,1.96921,1.96912,1.96916,554.4000244140625],[1742392920000,1.96915,1.96917,1.96908,1.96912,348.4800109863281],[1742392980000,1.96911,1.96912,1.96903,1.96905,427.67999267578125],[1742393040000,1.96903,1.96908,1.96893,1.96895,485.760009765625],[1742393100000,1.96897,1.96909,1.96896,1.96904,448.79998779296875],[1742393160000,1.96905,1.96911,1.96904,1.96905,469.9200134277344],[1742393220000,1.96906,1.96911,1.96903,1.96909,427.67999267578125],[1742393280000,1.96911,1.96915,1.96907,1.96911,422.3999938964844],[1742393340000,1.96912,1.96923,1.96911,1.96919,517.4400024414062],[1742393400000,1.9692,1.9692,1.96908,1.96914,454.0799865722656],[1742393460000,1.96913,1.96914,1.96903,1.96906,332.6400146484375],[1742393520000,1.96908,1.96923,1.96904,1.96922,374.8800048828125],[1742393580000,1.96921,1.96924,1.96916,1.96916,480.4800109863281],[1742393640000,1.96916,1.96921,1.96912,1.96913,332.6400146484375],[1742393700000,1.96913,1.9692,1.96913,1.96917,237.60000610351562],[1742393760000,1.96916,1.96919,1.9691,1.96915,311.5199890136719],[1742393820000,1.96913,1.96916,1.96903,1.96904,401.2799987792969],[1742393880000,1.96904,1.96904,1.96891,1.96894,306.239990234375],[1742393940000,1.96894,1.96907,1.96893,1.96903,316.79998779296875],[1742394000000,1.96901,1.96904,1.969,1.96904,190.0800018310547],[1742394060000,1.96904,1.96916,1.96902,1.96904,401.2799987792969],[1742394120000,1.96904,1.96909,1.96902,1.96908,359.0400085449219],[1742394180000,1.96906,1.96915,1.96905,1.96908,290.3999938964844],[1742394240000,1.96909,1.96911,1.96878,1.9688,427.67999267578125],[1742394300000,1.96879,1.9689,1.96877,1.9688,417.1199951171875],[1742394360000,1.96882,1.96883,1.96872,1.96874,227.0399932861328],[1742394420000,1.96874,1.96882,1.96873,1.96882,396],[1742394480000,1.96881,1.96893,1.96877,1.96885,464.6400146484375],[1742394540000,1.96885,1.96887,1.96882,1.96883,343.20001220703125],[1742394600000,1.96883,1.96887,1.96878,1.96883,427.67999267578125],[1742394660000,1.96883,1.96888,1.96881,1.96884,290.3999938964844],[1742394720000,1.96885,1.96889,1.96882,1.96882,364.32000732421875],[1742394780000,1.96883,1.96887,1.96882,1.96885,374.8800048828125],[1742394840000,1.96886,1.96886,1.96881,1.96884,374.8800048828125],[1742394900000,1.96884,1.96886,1.96881,1.96884,475.20001220703125],[1742394960000,1.96885,1.96885,1.96881,1.96882,248.16000366210938],[1742395020000,1.96882,1.96882,1.96868,1.96871,380.1600036621094],[1742395080000,1.9687,1.96878,1.9687,1.96878,279.8399963378906],[1742395140000,1.96879,1.96891,1.96879,1.96885,205.9199981689453],[1742395200000,1.96886,1.96886,1.96872,1.96878,237.60000610351562],[1742395260000,1.96878,1.96883,1.96877,1.96879,279.8399963378906],[1742395320000,1.96879,1.96887,1.96878,1.96886,322.0799865722656],[1742395380000,1.96886,1.96886,1.96875,1.96875,369.6000061035156],[1742395440000,1.96876,1.96883,1.96874,1.9688,443.5199890136719],[1742395500000,1.9688,1.96884,1.9687,1.96876,411.8399963378906],[1742395560000,1.96879,1.96883,1.96874,1.96874,285.1199951171875],[1742395620000,1.96873,1.96895,1.96873,1.96893,353.760009765625],[1742395680000,1.96893,1.96902,1.96893,1.96901,401.2799987792969],[1742395740000,1.96902,1.96905,1.96897,1.96899,300.9599914550781],[1742395800000,1.969,1.96907,1.969,1.96904,279.8399963378906],[1742395860000,1.96903,1.96909,1.96902,1.96907,242.8800048828125],[1742395920000,1.96907,1.96917,1.96904,1.96915,469.9200134277344],[1742395980000,1.96916,1.96916,1.96904,1.96906,401.2799987792969],[1742396040000,1.96907,1.96916,1.96907,1.96913,411.8399963378906],[1742396100000,1.96912,1.96912,1.969,1.96904,422.3999938964844],[1742396160000,1.96903,1.96909,1.96902,1.96906,406.55999755859375],[1742396220000,1.96905,1.96909,1.96896,1.96906,575.52001953125],[1742396280000,1.96906,1.96916,1.96904,1.96915,248.16000366210938],[1742396340000,1.96916,1.96928,1.96916,1.96925,380.1600036621094],[1742396400000,1.96924,1.96925,1.96918,1.96922,406.55999755859375],[1742396460000,1.96922,1.96924,1.96917,1.96923,380.1600036621094],[1742396520000,1.96922,1.96923,1.96916,1.96919,459.3599853515625],[1742396580000,1.96921,1.96927,1.96916,1.96916,232.32000732421875],[1742396640000,1.96918,1.9692,1.96916,1.96919,190.0800018310547],[1742396700000,1.96918,1.96923,1.96917,1.96922,422.3999938964844],[1742396760000,1.96923,1.96927,1.96922,1.96923,221.75999450683594],[1742396820000,1.96923,1.96923,1.96917,1.96918,211.1999969482422],[1742396880000,1.96915,1.9692,1.96905,1.96907,274.55999755859375],[1742396940000,1.96907,1.96912,1.96903,1.96911,306.239990234375],[1742397000000,1.96909,1.96913,1.96905,1.96913,174.24000549316406],[1742397060000,1.96912,1.96916,1.96911,1.96912,174.24000549316406],[1742397120000,1.96912,1.96916,1.96907,1.96909,337.9200134277344],[1742397180000,1.96909,1.96932,1.96909,1.96931,290.3999938964844],[1742397240000,1.96932,1.96936,1.96927,1.96931,337.9200134277344],[1742397300000,1.96932,1.96942,1.96928,1.96936,359.0400085449219],[1742397360000,1.96936,1.9694,1.96925,1.96934,353.760009765625],[1742397420000,1.96933,1.96944,1.9693,1.96935,300.9599914550781],[1742397480000,1.96936,1.96945,1.96935,1.96941,322.0799865722656],[1742397540000,1.9694,1.9695,1.96939,1.96946,274.55999755859375],[1742397600000,1.96947,1.9695,1.96936,1.96936,200.63999938964844],[1742397660000,1.96937,1.96946,1.96934,1.9694,258.7200012207031],[1742397720000,1.96936,1.9694,1.96935,1.96939,147.83999633789062],[1742397780000,1.9694,1.9694,1.96938,1.96939,105.5999984741211],[1742397840000,1.9694,1.96941,1.96936,1.96939,195.36000061035156],[1742397900000,1.96939,1.96942,1.96938,1.96939,211.1999969482422],[1742397960000,1.96939,1.96944,1.96939,1.9694,216.47999572753906],[1742398020000,1.96939,1.96942,1.96933,1.96935,295.67999267578125],[1742398080000,1.96934,1.96937,1.96926,1.96927,311.5199890136719],[1742398140000,1.96927,1.96933,1.96926,1.96933,195.36000061035156],[1742398200000,1.96932,1.96947,1.96932,1.96941,491.0400085449219],[1742398260000,1.9694,1.96941,1.96928,1.9694,337.9200134277344],[1742398320000,1.96938,1.96951,1.96938,1.96949,411.8399963378906],[1742398380000,1.96949,1.96957,1.96936,1.96957,443.5199890136719],[1742398440000,1.96955,1.96973,1.96954,1.9697,322.0799865722656],[1742398500000,1.96975,1.96993,1.96973,1.96988,517.4400024414062],[1742398560000,1.96991,1.96995,1.96986,1.96989,348.4800109863281],[1742398620000,1.96991,1.96997,1.96988,1.96997,322.0799865722656],[1742398680000,1.96998,1.97,1.96971,1.96971,411.8399963378906],[1742398740000,1.96971,1.96981,1.96963,1.96977,517.4400024414062],[1742398800000,1.96976,1.9698,1.96974,1.9698,242.8800048828125],[1742398860000,1.9698,1.96983,1.96979,1.96981,264],[1742398920000,1.96981,1.96983,1.96973,1.96981,401.2799987792969],[1742398980000,1.96982,1.96988,1.96971,1.96985,369.6000061035156],[1742399040000,1.96986,1.96987,1.96981,1.96983,158.39999389648438],[1742399100000,1.96982,1.96984,1.96973,1.96979,327.3599853515625],[1742399160000,1.96979,1.96989,1.96978,1.96979,264],[1742399220000,1.96978,1.96983,1.96976,1.96982,496.32000732421875],[1742399280000,1.96981,1.96983,1.96976,1.96978,295.67999267578125],[1742399340000,1.96977,1.96986,1.96976,1.96985,454.0799865722656],[1742399400000,1.96988,1.96994,1.96987,1.96987,411.8399963378906],[1742399460000,1.96988,1.96999,1.96987,1.96997,390.7200012207031],[1742399520000,1.96997,1.97005,1.96997,1.97001,454.0799865722656],[1742399580000,1.97,1.97007,1.96998,1.97007,279.8399963378906],[1742399640000,1.97006,1.9701,1.97005,1.97009,274.55999755859375],[1742399700000,1.97008,1.97015,1.97006,1.97015,221.75999450683594],[1742399760000,1.97015,1.97029,1.97012,1.97017,475.20001220703125],[1742399820000,1.97017,1.97026,1.97016,1.97018,670.5599975585938],[1742399880000,1.97017,1.97036,1.97016,1.97036,332.6400146484375],[1742399940000,1.97037,1.97038,1.97028,1.97034,411.8399963378906],[1742400000000,1.97034,1.97037,1.97026,1.97032,411.8399963378906],[1742400060000,1.97031,1.97036,1.97029,1.97033,417.1199951171875],[1742400120000,1.97034,1.97035,1.97019,1.97019,364.32000732421875],[1742400180000,1.97018,1.97023,1.97015,1.97018,369.6000061035156],[1742400240000,1.97017,1.97019,1.9701,1.97011,475.20001220703125],[1742400300000,1.97011,1.97022,1.97008,1.97019,506.8800048828125],[1742400360000,1.97019,1.97019,1.97012,1.97012,300.9599914550781],[1742400420000,1.97012,1.97012,1.97002,1.97006,279.8399963378906],[1742400480000,1.97006,1.97007,1.96997,1.96999,232.32000732421875],[1742400540000,1.96998,1.97004,1.96995,1.96997,248.16000366210938],[1742400600000,1.96995,1.96999,1.96994,1.96995,211.1999969482422],[1742400660000,1.96996,1.96997,1.96993,1.96996,153.1199951171875],[1742400720000,1.96996,1.96997,1.96991,1.96993,205.9199981689453],[1742400780000,1.96993,1.96994,1.96984,1.96988,290.3999938964844],[1742400840000,1.96988,1.96988,1.96975,1.96979,211.1999969482422],[1742400900000,1.9698,1.96981,1.96971,1.96971,216.47999572753906],[1742400960000,1.96971,1.96985,1.9697,1.96981,253.44000244140625],[1742401020000,1.96981,1.96988,1.9698,1.96985,253.44000244140625],[1742401080000,1.96986,1.96988,1.96984,1.96986,126.72000122070312],[1742401140000,1.96985,1.96986,1.96979,1.96979,221.75999450683594],[1742401200000,1.96978,1.96982,1.96977,1.96982,137.27999877929688],[1742401260000,1.9698,1.96981,1.96975,1.96975,79.19999694824219],[1742401320000,1.96976,1.96977,1.96974,1.96975,163.67999267578125],[1742401380000,1.96976,1.96981,1.96974,1.96974,168.9600067138672],[1742401440000,1.96974,1.96978,1.96971,1.96971,137.27999877929688],[1742401500000,1.96971,1.96974,1.96965,1.9697,221.75999450683594],[1742401560000,1.96974,1.9698,1.96969,1.96971,121.44000244140625],[1742401620000,1.96971,1.96972,1.96943,1.96946,359.0400085449219],[1742401680000,1.96947,1.96951,1.96943,1.9695,137.27999877929688],[1742401740000,1.96953,1.96957,1.96949,1.96952,211.1999969482422],[1742401800000,1.96952,1.96958,1.96951,1.96953,253.44000244140625],[1742401860000,1.96952,1.96957,1.96948,1.9695,269.2799987792969],[1742401920000,1.96952,1.96957,1.96949,1.96955,269.2799987792969],[1742401980000,1.96955,1.96967,1.96952,1.96965,205.9199981689453],[1742402040000,1.96965,1.96969,1.96963,1.96967,190.0800018310547],[1742402100000,1.96969,1.96974,1.96965,1.96966,269.2799987792969],[1742402160000,1.96967,1.9697,1.96966,1.96969,121.44000244140625],[1742402220000,1.96969,1.96972,1.96965,1.96965,184.8000030517578],[1742402280000,1.96966,1.96971,1.96962,1.96968,253.44000244140625],[1742402340000,1.96967,1.9697,1.96962,1.96967,132],[1742402400000,1.96969,1.96986,1.96968,1.96986,242.8800048828125],[1742402460000,1.96987,1.96987,1.96976,1.96977,153.1199951171875],[1742402520000,1.96977,1.96977,1.96966,1.96972,253.44000244140625],[1742402580000,1.96973,1.96974,1.96968,1.96969,158.39999389648438],[1742402640000,1.9697,1.9697,1.96964,1.96966,179.52000427246094],[1742402700000,1.96965,1.96965,1.96956,1.96956,253.44000244140625],[1742402760000,1.96957,1.96961,1.96957,1.9696,174.24000549316406],[1742402820000,1.96961,1.96961,1.96956,1.96957,200.63999938964844],[1742402880000,1.96958,1.96964,1.96955,1.96964,179.52000427246094],[1742402940000,1.96965,1.96972,1.96959,1.96971,200.63999938964844],[1742403000000,1.9697,1.96989,1.9697,1.96987,248.16000366210938],[1742403060000,1.96988,1.96993,1.96985,1.96992,195.36000061035156],[1742403120000,1.96991,1.96998,1.96984,1.96984,242.8800048828125],[1742403180000,1.96983,1.96986,1.96977,1.96977,211.1999969482422],[1742403240000,1.96976,1.96977,1.9697,1.96972,42.2400016784668],[1742403300000,1.96972,1.96972,1.96967,1.96968,58.08000183105469],[1742403360000,1.96968,1.96972,1.96967,1.96968,126.72000122070312],[1742403420000,1.96966,1.96976,1.96966,1.96969,153.1199951171875],[1742403480000,1.96967,1.96969,1.9696,1.96964,242.8800048828125],[1742403540000,1.96965,1.96966,1.96955,1.96956,126.72000122070312],[1742403600000,1.96957,1.96958,1.96943,1.96948,274.55999755859375],[1742403660000,1.96949,1.96957,1.96948,1.96951,322.0799865722656],[1742403720000,1.96952,1.96955,1.96947,1.9695,242.8800048828125],[1742403780000,1.96948,1.96955,1.96948,1.96953,95.04000091552734],[1742403840000,1.96954,1.96954,1.96949,1.96949,63.36000061035156],[1742403900000,1.9695,1.96951,1.96948,1.9695,73.91999816894531],[1742403960000,1.96951,1.96957,1.96941,1.96942,359.0400085449219],[1742404020000,1.96943,1.96959,1.96942,1.96957,179.52000427246094],[1742404080000,1.96957,1.96964,1.96956,1.96964,205.9199981689453],[1742404140000,1.96965,1.9697,1.96958,1.9696,195.36000061035156],[1742404200000,1.96962,1.96967,1.96952,1.96953,295.67999267578125],[1742404260000,1.96955,1.96964,1.96953,1.96961,359.0400085449219],[1742404320000,1.9696,1.96961,1.96954,1.96956,200.63999938964844],[1742404380000,1.96958,1.96974,1.96958,1.96974,179.52000427246094],[1742404440000,1.96975,1.96982,1.96971,1.96973,343.20001220703125],[1742404500000,1.96973,1.96973,1.9696,1.9696,184.8000030517578],[1742404560000,1.96961,1.9697,1.96961,1.96967,253.44000244140625],[1742404620000,1.96969,1.96977,1.96962,1.96965,417.1199951171875],[1742404680000,1.96965,1.96965,1.96951,1.96955,464.6400146484375],[1742404740000,1.96953,1.96973,1.96952,1.96967,454.0799865722656],[1742404800000,1.96967,1.96974,1.96963,1.96971,295.67999267578125],[1742404860000,1.9697,1.96973,1.96956,1.96958,316.79998779296875],[1742404920000,1.96959,1.96967,1.96955,1.96967,348.4800109863281],[1742404980000,1.96966,1.96967,1.96959,1.96962,311.5199890136719],[1742405040000,1.96963,1.96971,1.96962,1.96969,343.20001220703125],[1742405100000,1.9697,1.96978,1.96966,1.9697,422.3999938964844],[1742405160000,1.9697,1.96987,1.96967,1.96987,454.0799865722656],[1742405220000,1.96986,1.9699,1.96985,1.96988,432.9599914550781],[1742405280000,1.96989,1.9699,1.96983,1.96988,396],[1742405340000,1.96988,1.9699,1.96985,1.96988,401.2799987792969],[1742405400000,1.96989,1.97006,1.96989,1.97005,580.7999877929688],[1742405460000,1.97005,1.97022,1.97,1.9702,522.719970703125],[1742405520000,1.97022,1.97022,1.96999,1.97004,269.2799987792969],[1742405580000,1.97005,1.9701,1.97003,1.97007,475.20001220703125],[1742405640000,1.97008,1.9701,1.97006,1.97009,332.6400146484375],[1742405700000,1.9701,1.97011,1.97003,1.97011,311.5199890136719],[1742405760000,1.97011,1.97026,1.97006,1.97025,459.3599853515625],[1742405820000,1.97026,1.97031,1.97015,1.97017,485.760009765625],[1742405880000,1.97016,1.97024,1.9701,1.97023,469.9200134277344],[1742405940000,1.97022,1.97022,1.97013,1.97018,348.4800109863281],[1742406000000,1.97019,1.97024,1.97017,1.97021,211.1999969482422],[1742406060000,1.97022,1.97022,1.97012,1.97018,306.239990234375],[1742406120000,1.97017,1.97024,1.97016,1.97016,385.44000244140625],[1742406180000,1.97015,1.97016,1.9701,1.9701,242.8800048828125],[1742406240000,1.9701,1.97014,1.97007,1.9701,248.16000366210938],[1742406300000,1.97009,1.97011,1.97,1.97,163.67999267578125],[1742406360000,1.97003,1.97003,1.96981,1.96984,306.239990234375],[1742406420000,1.96985,1.96988,1.96982,1.96986,274.55999755859375],[1742406480000,1.96989,1.97004,1.96988,1.97003,359.0400085449219],[1742406540000,1.97003,1.97012,1.97,1.97012,100.31999969482422],[1742406600000,1.97012,1.97014,1.97003,1.97009,491.0400085449219],[1742406660000,1.9701,1.97023,1.97009,1.97021,380.1600036621094],[1742406720000,1.97021,1.97023,1.97016,1.9702,512.1599731445312],[1742406780000,1.9702,1.97022,1.97011,1.9702,443.5199890136719],[1742406840000,1.97019,1.97029,1.97014,1.97017,654.719970703125],[1742406900000,1.9702,1.9703,1.9702,1.97026,623.0399780273438],[1742406960000,1.97024,1.97025,1.97011,1.97011,464.6400146484375],[1742407020000,1.97012,1.9702,1.97009,1.97009,475.20001220703125],[1742407080000,1.9701,1.97018,1.97002,1.97013,712.7999877929688],[1742407140000,1.97013,1.97016,1.9699,1.9699,770.8800048828125],[1742407200000,1.96977,1.97001,1.96894,1.96926,992.6400146484375],[1742407260000,1.96926,1.96964,1.96922,1.96951,1040.1600341796875],[1742407320000,1.96947,1.96954,1.96891,1.96917,1024.3199462890625],[1742407380000,1.96916,1.96922,1.96899,1.96913,781.4400024414062],[1742407440000,1.96914,1.96919,1.96887,1.96894,691.6799926757812],[1742407500000,1.96892,1.96908,1.96886,1.96891,982.0800170898438],[1742407560000,1.96894,1.96925,1.96885,1.96925,1024.3199462890625],[1742407620000,1.96919,1.96937,1.96916,1.96917,908.1599731445312],[1742407680000,1.96916,1.9692,1.96887,1.96889,802.5599975585938],[1742407740000,1.96889,1.96892,1.96877,1.96888,512.1599731445312],[1742407800000,1.96889,1.96892,1.9686,1.96862,739.2000122070312],[1742407860000,1.9686,1.96876,1.96856,1.96874,570.239990234375],[1742407920000,1.96874,1.96877,1.96856,1.96857,638.8800048828125],[1742407980000,1.96856,1.96866,1.96856,1.96858,459.3599853515625],[1742408040000,1.96857,1.96882,1.96856,1.96878,496.32000732421875],[1742408100000,1.96879,1.96899,1.96872,1.96889,718.0800170898438],[1742408160000,1.96887,1.96889,1.96853,1.96862,681.1199951171875],[1742408220000,1.96862,1.96892,1.96862,1.96874,770.8800048828125],[1742408280000,1.96873,1.96885,1.9687,1.96877,633.5999755859375],[1742408340000,1.96876,1.96885,1.9687,1.96885,543.8400268554688],[1742408400000,1.96888,1.96903,1.96878,1.96896,580.7999877929688],[1742408460000,1.96896,1.96915,1.96895,1.96911,501.6000061035156],[1742408520000,1.96912,1.96919,1.96896,1.96901,506.8800048828125],[1742408580000,1.969,1.969,1.96882,1.96882,469.9200134277344],[1742408640000,1.96881,1.96884,1.96856,1.96869,596.6400146484375],[1742408700000,1.96868,1.96873,1.96859,1.96868,512.1599731445312],[1742408760000,1.9687,1.96889,1.96865,1.96886,464.6400146484375],[1742408820000,1.96887,1.96898,1.96882,1.96897,564.9600219726562],[1742408880000,1.96896,1.96898,1.96886,1.96894,506.8800048828125],[1742408940000,1.96896,1.96906,1.96896,1.969,533.280029296875],[1742409000000,1.96904,1.96914,1.96882,1.9691,681.1199951171875],[1742409060000,1.96912,1.96914,1.96888,1.9689,617.760009765625],[1742409120000,1.96891,1.96899,1.96883,1.96899,385.44000244140625],[1742409180000,1.96898,1.969,1.96882,1.96893,417.1199951171875],[1742409240000,1.96894,1.96903,1.9687,1.96875,570.239990234375],[1742409300000,1.96874,1.96875,1.96854,1.96861,564.9600219726562],[1742409360000,1.9686,1.96864,1.9685,1.96862,522.719970703125],[1742409420000,1.96861,1.96863,1.96841,1.96857,644.1599731445312],[1742409480000,1.96857,1.96873,1.96844,1.96856,675.8400268554688],[1742409540000,1.96856,1.96876,1.96856,1.96872,660],[1742409600000,1.96873,1.96873,1.96837,1.9685,860.6400146484375],[1742409660000,1.9685,1.96865,1.9683,1.96833,733.9199829101562],[1742409720000,1.96832,1.96835,1.96826,1.96831,623.0399780273438],[1742409780000,1.96831,1.96833,1.96826,1.9683,575.52001953125],[1742409840000,1.9683,1.96837,1.96807,1.96807,480.4800109863281],[1742409900000,1.96807,1.96824,1.96797,1.9682,770.8800048828125],[1742409960000,1.96821,1.96827,1.968,1.96819,807.8400268554688],[1742410020000,1.96819,1.96835,1.96809,1.96811,543.8400268554688],[1742410080000,1.9681,1.96836,1.96806,1.96835,660],[1742410140000,1.96834,1.96838,1.96819,1.96836,538.5599975585938],[1742410200000,1.96836,1.96836,1.96811,1.96827,596.6400146484375],[1742410260000,1.96827,1.96835,1.96816,1.96821,586.0800170898438],[1742410320000,1.96822,1.9684,1.96816,1.96833,575.52001953125],[1742410380000,1.96832,1.96839,1.96823,1.96823,707.52001953125],[1742410440000,1.96823,1.96828,1.96814,1.96818,660],[1742410500000,1.96816,1.9683,1.96814,1.96817,638.8800048828125],[1742410560000,1.96815,1.96815,1.96783,1.96787,638.8800048828125],[1742410620000,1.96789,1.9681,1.9678,1.9681,570.239990234375],[1742410680000,1.9681,1.96828,1.96809,1.96821,665.280029296875],[1742410740000,1.96821,1.96832,1.96807,1.96814,591.3599853515625],[1742410800000,1.96813,1.96822,1.9681,1.96817,644.1599731445312],[1742410860000,1.96819,1.9683,1.96816,1.96819,591.3599853515625],[1742410920000,1.96819,1.96827,1.96812,1.96817,475.20001220703125],[1742410980000,1.96815,1.96824,1.9681,1.96814,411.8399963378906],[1742411040000,1.96813,1.96815,1.96807,1.96813,617.760009765625],[1742411100000,1.96813,1.96823,1.96802,1.96816,649.4400024414062],[1742411160000,1.96819,1.96824,1.96812,1.96813,528],[1742411220000,1.96814,1.96819,1.96807,1.96809,454.0799865722656],[1742411280000,1.96809,1.9681,1.96794,1.96794,438.239990234375],[1742411340000,1.96794,1.96808,1.96792,1.96806,443.5199890136719],[1742411400000,1.96805,1.96806,1.96791,1.96801,343.20001220703125],[1742411460000,1.96802,1.96818,1.96799,1.96816,554.4000244140625],[1742411520000,1.96816,1.96832,1.96812,1.96827,432.9599914550781],[1742411580000,1.96829,1.9684,1.96825,1.96837,464.6400146484375],[1742411640000,1.96838,1.96853,1.96838,1.9685,385.44000244140625],[1742411700000,1.9685,1.96856,1.96843,1.96851,369.6000061035156],[1742411760000,1.9685,1.96869,1.96847,1.96869,517.4400024414062],[1742411820000,1.96874,1.96894,1.96872,1.9688,586.0800170898438],[1742411880000,1.96879,1.96888,1.96871,1.96876,660],[1742411940000,1.96877,1.96891,1.96877,1.96891,617.760009765625],[1742412000000,1.9689,1.96896,1.96883,1.96891,411.8399963378906],[1742412060000,1.96893,1.96901,1.96891,1.96892,337.9200134277344],[1742412120000,1.96891,1.96895,1.9688,1.96895,496.32000732421875],[1742412180000,1.96894,1.96903,1.96893,1.96902,469.9200134277344],[1742412240000,1.96901,1.96901,1.96884,1.96887,512.1599731445312],[1742412300000,1.96888,1.9691,1.96887,1.96905,443.5199890136719],[1742412360000,1.96904,1.96911,1.969,1.96905,681.1199951171875],[1742412420000,1.96903,1.96909,1.96897,1.96897,718.0800170898438],[1742412480000,1.96898,1.96906,1.96895,1.96902,813.1199951171875],[1742412540000,1.96902,1.96909,1.96901,1.96904,675.8400268554688],[1742412600000,1.96903,1.96913,1.96903,1.96908,475.20001220703125],[1742412660000,1.96908,1.96919,1.96906,1.96919,522.719970703125],[1742412720000,1.9692,1.96923,1.96916,1.96917,411.8399963378906],[1742412780000,1.96917,1.96918,1.96896,1.96897,591.3599853515625],[1742412840000,1.96896,1.96901,1.96887,1.96898,300.9599914550781],[1742412900000,1.969,1.969,1.96877,1.96877,432.9599914550781],[1742412960000,1.96877,1.96886,1.96873,1.96881,432.9599914550781],[1742413020000,1.9688,1.96881,1.96868,1.96872,390.7200012207031],[1742413080000,1.96872,1.96872,1.96866,1.96866,454.0799865722656],[1742413140000,1.96868,1.96876,1.96867,1.96874,401.2799987792969],[1742413200000,1.96872,1.96883,1.9687,1.96879,422.3999938964844],[1742413260000,1.96878,1.96881,1.96874,1.96875,374.8800048828125],[1742413320000,1.96875,1.96881,1.96875,1.96879,295.67999267578125],[1742413380000,1.96878,1.96884,1.96875,1.96882,411.8399963378906],[1742413440000,1.96885,1.96894,1.96878,1.96878,385.44000244140625],[1742413500000,1.96879,1.9688,1.96872,1.96875,348.4800109863281],[1742413560000,1.96877,1.96886,1.96877,1.96885,279.8399963378906],[1742413620000,1.96887,1.96894,1.96883,1.96893,295.67999267578125],[1742413680000,1.96893,1.96893,1.96886,1.96886,316.79998779296875],[1742413740000,1.96889,1.96889,1.96873,1.96873,242.8800048828125],[1742413800000,1.96874,1.96874,1.96862,1.96863,211.1999969482422],[1742413860000,1.96862,1.9687,1.96862,1.96862,316.79998779296875],[1742413920000,1.96862,1.96865,1.9686,1.96864,290.3999938964844],[1742413980000,1.96864,1.9687,1.96862,1.96869,242.8800048828125],[1742414040000,1.96871,1.96875,1.96867,1.96869,322.0799865722656],[1742414100000,1.96868,1.96868,1.96854,1.96859,258.7200012207031],[1742414160000,1.96859,1.96866,1.96853,1.96858,396],[1742414220000,1.96858,1.96868,1.96856,1.96862,332.6400146484375],[1742414280000,1.96862,1.96869,1.9686,1.96865,327.3599853515625],[1742414340000,1.96863,1.96868,1.96859,1.96861,316.79998779296875],[1742414400000,1.96862,1.96867,1.96862,1.96865,126.72000122070312],[1742414460000,1.96863,1.96866,1.96863,1.96865,121.44000244140625],[1742414520000,1.96866,1.96866,1.96863,1.96864,316.79998779296875],[1742414580000,1.96865,1.96869,1.96865,1.96868,221.75999450683594],[1742414640000,1.96868,1.96872,1.96866,1.9687,448.79998779296875],[1742414700000,1.96871,1.96873,1.96866,1.96872,422.3999938964844],[1742414760000,1.96869,1.96871,1.96866,1.96868,179.52000427246094],[1742414820000,1.96867,1.9687,1.96863,1.96864,269.2799987792969],[1742414880000,1.96867,1.96875,1.96863,1.96871,348.4800109863281],[1742414940000,1.9687,1.96872,1.9687,1.96871,142.55999755859375],[1742415000000,1.9687,1.96871,1.96859,1.9686,385.44000244140625],[1742415060000,1.9686,1.96862,1.96857,1.96858,200.63999938964844],[1742415120000,1.96859,1.96859,1.96855,1.96857,221.75999450683594],[1742415180000,1.96856,1.9686,1.96855,1.9686,269.2799987792969],[1742415240000,1.96858,1.9686,1.96855,1.96856,343.20001220703125],[1742415300000,1.96857,1.96858,1.96844,1.96846,248.16000366210938],[1742415360000,1.96848,1.96849,1.96838,1.96839,137.27999877929688],[1742415420000,1.96838,1.96843,1.96836,1.96839,264],[1742415480000,1.9684,1.96841,1.96836,1.96839,285.1199951171875],[1742415540000,1.96838,1.96842,1.96826,1.96826,211.1999969482422],[1742415600000,1.96825,1.96831,1.96825,1.96828,153.1199951171875],[1742415660000,1.96829,1.9683,1.96824,1.96824,121.44000244140625],[1742415720000,1.96826,1.96827,1.96822,1.96823,142.55999755859375],[1742415780000,1.96824,1.96828,1.96818,1.96825,211.1999969482422],[1742415840000,1.96825,1.9683,1.96818,1.96819,221.75999450683594],[1742415900000,1.96818,1.96821,1.96813,1.96821,100.31999969482422],[1742415960000,1.96823,1.96825,1.96813,1.96819,95.04000091552734],[1742416020000,1.96819,1.96823,1.96813,1.96815,110.87999725341797],[1742416080000,1.96815,1.96821,1.96815,1.96817,89.76000213623047],[1742416140000,1.96817,1.9682,1.96812,1.96819,253.44000244140625],[1742416200000,1.96817,1.96821,1.9681,1.96811,126.72000122070312],[1742416260000,1.96812,1.96821,1.96812,1.96821,110.87999725341797],[1742416320000,1.96815,1.96821,1.96812,1.96815,147.83999633789062],[1742416380000,1.96821,1.96821,1.96815,1.96819,116.16000366210938],[1742416440000,1.96818,1.96822,1.96814,1.96817,137.27999877929688],[1742416500000,1.96817,1.96817,1.96808,1.96809,68.63999938964844],[1742416560000,1.9681,1.96811,1.96801,1.96801,68.63999938964844],[1742416620000,1.96808,1.96808,1.96799,1.96805,105.5999984741211],[1742416680000,1.96804,1.96807,1.96798,1.96807,105.5999984741211],[1742416740000,1.9681,1.9681,1.96799,1.96805,190.0800018310547],[1742416800000,1.96806,1.96812,1.96802,1.96804,253.44000244140625],[1742416860000,1.96803,1.96806,1.96799,1.96803,105.5999984741211],[1742416920000,1.96804,1.96807,1.96801,1.96805,158.39999389648438],[1742416980000,1.96806,1.96807,1.96801,1.96803,190.0800018310547],[1742417040000,1.96803,1.96803,1.96796,1.96802,163.67999267578125],[1742417100000,1.968,1.9681,1.96792,1.96807,623.0399780273438],[1742417160000,1.96802,1.96809,1.96798,1.96807,580.7999877929688],[1742417220000,1.96801,1.96808,1.96797,1.96801,712.7999877929688],[1742417280000,1.96801,1.96808,1.968,1.96801,174.24000549316406],[1742417340000,1.96801,1.96808,1.96799,1.96802,623.0399780273438],[1742417400000,1.96801,1.9681,1.96797,1.96797,792],[1742417460000,1.96798,1.96809,1.96797,1.96808,702.239990234375],[1742417520000,1.968,1.96808,1.96796,1.96799,580.7999877929688],[1742417580000,1.96808,1.96816,1.96797,1.96808,633.5999755859375],[1742417640000,1.96801,1.9681,1.96789,1.9679,681.1199951171875],[1742417700000,1.96744,1.96763,1.96741,1.96761,769.4199829101562],[1742417760000,1.96761,1.96766,1.96756,1.96761,231.8800048828125],[1742417820000,1.96763,1.96764,1.96746,1.96752,932.7899780273438],[1742417880000,1.96751,1.96752,1.96736,1.96736,832.6599731445312],[1742417940000,1.96741,1.96748,1.96741,1.96748,21.079999923706055],[1742421660000,1.96801,1.96801,1.96801,1.96801,10.5600004196167],[1742421780000,1.96789,1.96792,1.96789,1.96792,10.5600004196167],[1742421840000,1.96791,1.96792,1.96787,1.96791,58.08000183105469],[1742421900000,1.96791,1.96793,1.96791,1.96793,36.959999084472656],[1742421960000,1.96793,1.96793,1.96715,1.96716,42.2400016784668],[1742422020000,1.96716,1.96793,1.96693,1.96793,68.63999938964844],[1742422080000,1.96792,1.96792,1.96786,1.96792,68.63999938964844],[1742422140000,1.96792,1.96792,1.96789,1.9679,36.959999084472656],[1742422200000,1.9679,1.96792,1.96707,1.96791,42.2400016784668],[1742422260000,1.96791,1.96793,1.9679,1.96793,31.68000030517578],[1742422320000,1.96793,1.96797,1.96793,1.96797,31.68000030517578],[1742422380000,1.96797,1.96797,1.96738,1.96797,31.68000030517578],[1742422440000,1.96797,1.96797,1.96797,1.96797,10.5600004196167],[1742422500000,1.96797,1.96797,1.9674,1.96741,21.1200008392334],[1742422560000,1.9674,1.96741,1.96738,1.96741,31.68000030517578],[1742422620000,1.96741,1.96741,1.96739,1.9674,31.68000030517578],[1742422680000,1.96739,1.96742,1.96738,1.9674,52.79999923706055],[1742422740000,1.96739,1.968,1.96739,1.968,26.399999618530273],[1742422800000,1.96799,1.96799,1.96799,1.96799,10.5600004196167],[1742422860000,1.96741,1.968,1.96739,1.968,26.399999618530273],[1742422920000,1.96744,1.96744,1.96744,1.96744,5.28000020980835],[1742423040000,1.96742,1.96742,1.96742,1.96742,5.28000020980835],[1742423100000,1.96742,1.96744,1.96742,1.96744,31.68000030517578],[1742423160000,1.96802,1.96802,1.96801,1.96801,15.84000015258789],[1742423220000,1.96799,1.96801,1.96799,1.96801,10.5600004196167],[1742423280000,1.96798,1.96801,1.96798,1.968,26.399999618530273],[1742423340000,1.96743,1.96743,1.96743,1.96743,5.28000020980835],[1742423400000,1.96782,1.96799,1.96782,1.96799,10.5600004196167],[1742423460000,1.96793,1.96793,1.96792,1.96792,10.5600004196167],[1742423520000,1.96764,1.96764,1.96742,1.96763,15.84000015258789],[1742423580000,1.96742,1.96742,1.96742,1.96742,15.84000015258789],[1742423640000,1.96746,1.96746,1.96746,1.96746,10.5600004196167],[1742423700000,1.96746,1.96746,1.96746,1.96746,5.28000020980835],[1742423760000,1.96746,1.96769,1.96745,1.96769,26.399999618530273],[1742423820000,1.96767,1.96767,1.96767,1.96767,5.28000020980835],[1742423880000,1.96746,1.96765,1.96745,1.96765,26.399999618530273],[1742423940000,1.96746,1.96746,1.96746,1.96746,5.28000020980835],[1742424000000,1.96745,1.96762,1.96745,1.96762,15.84000015258789],[1742424060000,1.96792,1.96792,1.96792,1.96792,5.28000020980835],[1742424120000,1.96765,1.96811,1.96765,1.96792,31.68000030517578],[1742424180000,1.96747,1.96747,1.96747,1.96747,5.28000020980835],[1742424300000,1.96744,1.96766,1.96744,1.96766,10.5600004196167],[1742424360000,1.96793,1.96793,1.96793,1.96793,5.28000020980835],[1742424420000,1.96752,1.96752,1.96752,1.96752,5.28000020980835],[1742424540000,1.96793,1.96793,1.96787,1.96791,26.399999618530273],[1742424600000,1.96793,1.96796,1.96788,1.96796,21.1200008392334],[1742424660000,1.96797,1.96797,1.96786,1.96792,36.959999084472656],[1742424720000,1.96793,1.96793,1.96792,1.96792,10.5600004196167],[1742424780000,1.96754,1.96754,1.96754,1.96754,5.28000020980835],[1742424840000,1.96753,1.96753,1.96753,1.96753,10.5600004196167],[1742424900000,1.96796,1.96796,1.96791,1.96791,10.5600004196167],[1742424960000,1.96755,1.96755,1.96752,1.96752,10.5600004196167],[1742425020000,1.96755,1.96755,1.96753,1.96753,10.5600004196167],[1742425800000,1.96808,1.96812,1.96808,1.9681,47.52000045776367],[1742425860000,1.9681,1.96812,1.9681,1.96812,31.68000030517578],[1742425920000,1.96812,1.96812,1.9681,1.9681,15.84000015258789],[1742425980000,1.9681,1.96811,1.9681,1.96811,15.84000015258789],[1742426040000,1.9681,1.9681,1.9681,1.9681,10.5600004196167],[1742426100000,1.96811,1.96811,1.96808,1.9681,79.19999694824219],[1742426160000,1.96812,1.96812,1.96811,1.96811,10.5600004196167],[1742426280000,1.9681,1.9681,1.96809,1.96809,10.5600004196167],[1742426340000,1.96808,1.96808,1.96808,1.96808,5.28000020980835],[1742426400000,1.96809,1.96809,1.96809,1.96809,15.84000015258789],[1742426460000,1.96769,1.96769,1.96769,1.96769,5.28000020980835],[1742426520000,1.96766,1.96808,1.96766,1.96804,89.76000213623047],[1742426580000,1.9681,1.9681,1.96804,1.96808,205.9199981689453],[1742426640000,1.96808,1.96808,1.96805,1.96806,26.399999618530273],[1742426700000,1.96804,1.96811,1.96804,1.96809,211.1999969482422],[1742426760000,1.96806,1.96814,1.96803,1.96809,274.55999755859375],[1742426820000,1.96808,1.96817,1.96804,1.96807,73.91999816894531],[1742426880000,1.96806,1.96814,1.96803,1.96803,142.55999755859375],[1742426940000,1.96804,1.96812,1.96804,1.96807,126.72000122070312],[1742427000000,1.96808,1.96812,1.96807,1.96807,274.55999755859375],[1742427060000,1.96809,1.96813,1.96807,1.96809,411.8399963378906],[1742427120000,1.96811,1.96812,1.96807,1.9681,316.79998779296875],[1742427180000,1.96808,1.96815,1.96807,1.96808,153.1199951171875],[1742427240000,1.96808,1.9681,1.96808,1.96809,216.47999572753906],[1742427300000,1.96808,1.9681,1.96808,1.96809,153.1199951171875],[1742427360000,1.96806,1.96818,1.96804,1.96815,332.6400146484375],[1742427420000,1.96815,1.96815,1.9681,1.96811,58.08000183105469],[1742427480000,1.96814,1.96814,1.96806,1.96808,316.79998779296875],[1742427540000,1.96808,1.96844,1.96804,1.96805,396],[1742427600000,1.96804,1.96809,1.96799,1.968,132],[1742427660000,1.96799,1.96808,1.96799,1.96808,89.76000213623047],[1742427720000,1.96807,1.96813,1.96805,1.96808,190.0800018310547],[1742427780000,1.96807,1.96813,1.96795,1.96812,427.67999267578125],[1742427840000,1.96812,1.96813,1.96807,1.96808,359.0400085449219],[1742427900000,1.96808,1.96809,1.96773,1.96776,300.9599914550781],[1742427960000,1.96774,1.96779,1.96765,1.96771,205.9199981689453],[1742428020000,1.96771,1.9679,1.96764,1.96786,411.8399963378906],[1742428080000,1.96787,1.96789,1.96776,1.96781,438.239990234375],[1742428140000,1.96781,1.96786,1.96771,1.96772,322.0799865722656],[1742428200000,1.9677,1.96781,1.9677,1.96779,248.16000366210938],[1742428260000,1.96779,1.96783,1.96773,1.96776,279.8399963378906],[1742428320000,1.96777,1.96778,1.9677,1.96778,242.8800048828125],[1742428380000,1.96777,1.9678,1.96776,1.96778,147.83999633789062],[1742428440000,1.96779,1.96781,1.96775,1.96778,158.39999389648438],[1742428500000,1.96777,1.9678,1.96777,1.9678,190.0800018310547],[1742428560000,1.96779,1.96788,1.96777,1.96781,179.52000427246094],[1742428620000,1.9678,1.96782,1.96778,1.9678,110.87999725341797],[1742428680000,1.96781,1.96787,1.9678,1.96784,179.52000427246094],[1742428740000,1.96789,1.96803,1.96785,1.9679,137.27999877929688]]