[[1742342400000,1.09327,1.09331,1.09319,1.09329,28.649999618530273],[1742342460000,1.09333,1.09335,1.09327,1.09329,18.09000015258789],[1742342520000,1.09328,1.09329,1.09322,1.09323,20.399999618530273],[1742342580000,1.09324,1.09326,1.09321,1.09326,13.050000190734863],[1742342640000,1.09324,1.09326,1.09321,1.09326,5.400000095367432],[1742342700000,1.09324,1.09324,1.0931,1.09313,22.350000381469727],[1742342760000,1.09311,1.09321,1.0931,1.09317,22.899999618530273],[1742342820000,1.09315,1.0932,1.09312,1.09316,13.90999984741211],[1742342880000,1.09317,1.09317,1.09311,1.09312,13.90999984741211],[1742342940000,1.09312,1.09316,1.0931,1.09314,27.790000915527344],[1742343000000,1.09315,1.09319,1.09315,1.09317,31.200000762939453],[1742343060000,1.09316,1.09316,1.09315,1.09315,3],[1742343120000,1.09318,1.09321,1.09314,1.09321,15.84000015258789],[1742343180000,1.09321,1.09321,1.09313,1.09315,20.399999618530273],[1742343240000,1.09313,1.09315,1.09311,1.09311,9.930000305175781],[1742343300000,1.09311,1.09315,1.09311,1.09315,13.800000190734863],[1742343360000,1.09318,1.0932,1.09314,1.09318,24],[1742343420000,1.09318,1.09321,1.09314,1.09314,17.760000228881836],[1742343480000,1.09314,1.09315,1.09313,1.09314,10.800000190734863],[1742343540000,1.09314,1.0932,1.09314,1.09316,8.890000343322754],[1742343600000,1.09317,1.0932,1.09315,1.09318,17.399999618530273],[1742343660000,1.09317,1.09321,1.09316,1.09321,15.600000381469727],[1742343720000,1.0932,1.09329,1.09315,1.09323,24.809999465942383],[1742343780000,1.09324,1.09325,1.09323,1.09324,8.640000343322754],[1742343840000,1.09326,1.09326,1.09323,1.09324,10.40999984741211],[1742343900000,1.09322,1.09332,1.09322,1.09327,31.020000457763672],[1742343960000,1.09327,1.09331,1.09327,1.09328,13.5600004196167],[1742344020000,1.09329,1.09336,1.09325,1.09332,26.600000381469727],[1742344080000,1.09333,1.09333,1.09329,1.09329,14.800000190734863],[1742344140000,1.0933,1.09332,1.09322,1.09326,24.59000015258789],[1742344200000,1.09325,1.09331,1.09325,1.09327,12.180000305175781],[1742344260000,1.09329,1.09333,1.09327,1.09329,12.220000267028809],[1742344320000,1.09328,1.09337,1.09324,1.09337,17.700000762939453],[1742344380000,1.09336,1.09336,1.09333,1.09333,13.800000190734863],[1742344440000,1.09331,1.09341,1.09331,1.09338,15],[1742344500000,1.09339,1.09342,1.09334,1.09337,21.299999237060547],[1742344560000,1.0934,1.0935,1.09338,1.09349,28.479999542236328],[1742344620000,1.09347,1.0935,1.09346,1.09348,26.790000915527344],[1742344680000,1.09348,1.09355,1.09346,1.09354,26.43000030517578],[1742344740000,1.09353,1.09358,1.09352,1.09357,34.779998779296875],[1742344800000,1.09356,1.09358,1.09355,1.09356,9.84000015258789],[1742344860000,1.09356,1.09362,1.09354,1.09358,44.63999938964844],[1742344920000,1.09358,1.09361,1.09354,1.09358,36.84000015258789],[1742344980000,1.0936,1.09363,1.09357,1.09363,36.959999084472656],[1742345040000,1.09365,1.09372,1.09364,1.09367,37.959999084472656],[1742345100000,1.09367,1.09375,1.09365,1.09374,45.619998931884766],[1742345160000,1.09373,1.09382,1.09373,1.0938,52.68000030517578],[1742345220000,1.09381,1.09384,1.09378,1.09381,52.08000183105469],[1742345280000,1.0938,1.09392,1.0938,1.0939,45.959999084472656],[1742345340000,1.09389,1.09392,1.09383,1.09385,48],[1742345400000,1.09386,1.09386,1.09377,1.09381,36],[1742345460000,1.09381,1.09385,1.09381,1.09381,41.91999816894531],[1742345520000,1.09381,1.09395,1.09376,1.09391,81.31999969482422],[1742345580000,1.09391,1.09391,1.09379,1.09381,66.30000305175781],[1742345640000,1.09391,1.09391,1.09368,1.0937,127.33000183105469],[1742345700000,1.09369,1.09387,1.09369,1.09387,74.43000030517578],[1742345760000,1.09385,1.09399,1.09383,1.09398,102.41999816894531],[1742345820000,1.09393,1.09403,1.09382,1.09387,43.91999816894531],[1742345880000,1.09382,1.09386,1.09362,1.09371,63.52000045776367],[1742345940000,1.09368,1.09371,1.09358,1.09363,53.720001220703125],[1742346000000,1.09363,1.09365,1.0936,1.09361,27.600000381469727],[1742346060000,1.09362,1.09369,1.09361,1.09363,34.20000076293945],[1742346120000,1.09363,1.09365,1.09361,1.09361,26.399999618530273],[1742346180000,1.09363,1.09364,1.0936,1.0936,18],[1742346240000,1.0936,1.09362,1.09359,1.09361,15],[1742346300000,1.09361,1.09364,1.0936,1.0936,7.800000190734863],[1742346360000,1.09359,1.09359,1.09351,1.09354,28.100000381469727],[1742346420000,1.09354,1.09357,1.09352,1.09352,49.400001525878906],[1742346480000,1.09353,1.09357,1.09353,1.09354,19.329999923706055],[1742346540000,1.09355,1.09355,1.0935,1.09353,56.7400016784668],[1742346600000,1.09354,1.09354,1.09347,1.09351,51.439998626708984],[1742346660000,1.09352,1.09356,1.09351,1.09352,13.039999961853027],[1742346720000,1.09355,1.09369,1.09353,1.09366,35.220001220703125],[1742346780000,1.09366,1.09386,1.09366,1.09386,31.31999969482422],[1742346840000,1.09386,1.09389,1.09382,1.09385,16.729999542236328],[1742346900000,1.09393,1.09393,1.09379,1.09383,12],[1742346960000,1.09384,1.09384,1.09371,1.09374,32.369998931884766],[1742347020000,1.09373,1.0938,1.09373,1.0938,31.030000686645508],[1742347080000,1.09383,1.09383,1.09375,1.09382,5.920000076293945],[1742347140000,1.09383,1.09384,1.09378,1.09384,11.109999656677246],[1742347200000,1.09385,1.09385,1.09381,1.09383,12.600000381469727],[1742347260000,1.09381,1.09388,1.0938,1.09388,30.1200008392334],[1742347320000,1.09388,1.09394,1.09385,1.09394,41.58000183105469],[1742347380000,1.09393,1.09395,1.09388,1.09393,38.400001525878906],[1742347440000,1.0939,1.09394,1.09385,1.09385,39.119998931884766],[1742347500000,1.09388,1.09391,1.09378,1.09385,17.639999389648438],[1742347560000,1.09385,1.09386,1.09382,1.09386,15.239999771118164],[1742347620000,1.09386,1.09386,1.09381,1.09381,20.010000228881836],[1742347680000,1.09384,1.09388,1.09382,1.09387,32.91999816894531],[1742347740000,1.0939,1.0939,1.09381,1.09384,35.04999923706055],[1742347800000,1.09383,1.09396,1.0938,1.09391,53.810001373291016],[1742347860000,1.09387,1.09396,1.09387,1.0939,31.200000762939453],[1742347920000,1.09389,1.09391,1.09387,1.0939,20.8799991607666],[1742347980000,1.09389,1.09397,1.09389,1.09391,60.47999954223633],[1742348040000,1.09391,1.09394,1.09389,1.09393,30.1200008392334],[1742348100000,1.09394,1.09399,1.09389,1.09393,61.22999954223633],[1742348160000,1.09392,1.09393,1.09384,1.09386,39.150001525878906],[1742348220000,1.09384,1.09388,1.09379,1.09382,85.0199966430664],[1742348280000,1.09382,1.09384,1.09379,1.09383,27.5],[1742348340000,1.09384,1.09387,1.09381,1.09385,32.099998474121094],[1742348400000,1.09384,1.09387,1.09382,1.09384,43.5],[1742348460000,1.09389,1.09389,1.09386,1.09387,7.679999828338623],[1742348520000,1.09386,1.09388,1.09385,1.09387,11.729999542236328],[1742348580000,1.09387,1.09387,1.0938,1.09385,22.31999969482422],[1742348640000,1.09389,1.09389,1.09383,1.09386,13.800000190734863],[1742348700000,1.09386,1.09386,1.09382,1.09385,9.960000038146973],[1742348760000,1.09383,1.09383,1.09376,1.09378,39.650001525878906],[1742348820000,1.09381,1.09382,1.09375,1.09379,23.889999389648438],[1742348880000,1.09379,1.09382,1.09376,1.09379,37.849998474121094],[1742348940000,1.09379,1.0938,1.0937,1.09373,47.459999084472656],[1742349000000,1.09373,1.09373,1.09369,1.09373,26.329999923706055],[1742349060000,1.09375,1.09375,1.0937,1.09372,26.510000228881836],[1742349120000,1.09372,1.09372,1.09365,1.0937,25.739999771118164],[1742349180000,1.0937,1.09373,1.0937,1.0937,10.8100004196167],[1742349240000,1.09371,1.09376,1.09365,1.09375,53.380001068115234],[1742349300000,1.09374,1.09376,1.09368,1.09375,79.66999816894531],[1742349360000,1.09376,1.09378,1.09373,1.09376,45.2599983215332],[1742349420000,1.09376,1.09383,1.09376,1.09382,23.31999969482422],[1742349480000,1.09383,1.09392,1.09382,1.09388,32.959999084472656],[1742349540000,1.09388,1.09397,1.09384,1.09397,41.040000915527344],[1742349600000,1.09396,1.09403,1.09391,1.09403,64.29000091552734],[1742349660000,1.09406,1.09406,1.094,1.09404,35.54999923706055],[1742349720000,1.09407,1.09407,1.09396,1.094,34.5],[1742349780000,1.09399,1.09404,1.09396,1.09404,40.72999954223633],[1742349840000,1.09403,1.09407,1.09403,1.09403,40.68000030517578],[1742349900000,1.09404,1.09406,1.09395,1.09399,115.54000091552734],[1742349960000,1.094,1.094,1.09397,1.09398,40.31999969482422],[1742350020000,1.09398,1.09407,1.09397,1.09407,56.58000183105469],[1742350080000,1.09403,1.09408,1.09402,1.09403,41.58000183105469],[1742350140000,1.09404,1.09407,1.09392,1.09401,44.06999969482422],[1742350200000,1.09401,1.09404,1.09397,1.094,29.309999465942383],[1742350260000,1.09402,1.09405,1.09401,1.09404,9],[1742350320000,1.09403,1.09409,1.09399,1.09404,58.79999923706055],[1742350380000,1.09405,1.09409,1.09398,1.09404,57.150001525878906],[1742350440000,1.09402,1.09406,1.09397,1.09402,38.4900016784668],[1742350500000,1.094,1.09407,1.09397,1.09407,23.399999618530273],[1742350560000,1.0941,1.09416,1.09402,1.09402,36.959999084472656],[1742350620000,1.09402,1.0941,1.09402,1.0941,22.139999389648438],[1742350680000,1.09411,1.09411,1.09406,1.09407,20.520000457763672],[1742350740000,1.09407,1.09408,1.09402,1.09405,18.209999084472656],[1742350800000,1.09409,1.09409,1.09401,1.09401,13.199999809265137],[1742350860000,1.09401,1.09406,1.09396,1.09396,19.649999618530273],[1742350920000,1.09396,1.09399,1.09395,1.09399,21],[1742350980000,1.09395,1.09405,1.09395,1.09403,35.90999984741211],[1742351040000,1.09404,1.09404,1.09395,1.09398,27.600000381469727],[1742351100000,1.09395,1.09399,1.09389,1.09393,29.280000686645508],[1742351160000,1.09394,1.09394,1.09384,1.09391,36.9900016784668],[1742351220000,1.09391,1.09396,1.09384,1.09384,26.760000228881836],[1742351280000,1.09386,1.09387,1.09384,1.09384,5.489999771118164],[1742351340000,1.09384,1.0939,1.09383,1.09385,19.799999237060547],[1742351400000,1.09381,1.09384,1.09378,1.09384,87.56999969482422],[1742351460000,1.09385,1.09393,1.09385,1.09392,25.260000228881836],[1742351520000,1.09395,1.09406,1.09393,1.09402,15.600000381469727],[1742351580000,1.09401,1.09406,1.09399,1.09399,15.600000381469727],[1742351640000,1.09399,1.09405,1.09396,1.09403,40.31999969482422],[1742351700000,1.09405,1.0941,1.094,1.094,22.799999237060547],[1742351760000,1.09404,1.09405,1.094,1.09405,18.239999771118164],[1742351820000,1.09409,1.09409,1.09396,1.09397,19.950000762939453],[1742351880000,1.094,1.094,1.09396,1.09396,3.5999999046325684],[1742351940000,1.09397,1.09407,1.09397,1.09402,21.420000076293945],[1742352000000,1.09401,1.0941,1.09401,1.0941,26.399999618530273],[1742352060000,1.0941,1.09414,1.09398,1.09407,37.20000076293945],[1742352120000,1.09403,1.09407,1.094,1.09402,22.950000762939453],[1742352180000,1.09405,1.09409,1.09401,1.09405,22.799999237060547],[1742352240000,1.09405,1.09405,1.094,1.09402,20.040000915527344],[1742352300000,1.09398,1.09401,1.09391,1.09394,38.06999969482422],[1742352360000,1.09395,1.09404,1.09391,1.09403,48.209999084472656],[1742352420000,1.09404,1.09404,1.09401,1.09402,42],[1742352480000,1.09402,1.09413,1.09401,1.09408,55.31999969482422],[1742352540000,1.09408,1.0941,1.09403,1.09407,13.199999809265137],[1742352600000,1.09405,1.09405,1.09395,1.09397,9.600000381469727],[1742352660000,1.09401,1.09407,1.09399,1.09404,8.399999618530273],[1742352720000,1.09405,1.09412,1.09403,1.09408,28.920000076293945],[1742352780000,1.09407,1.09411,1.09402,1.09404,46.79999923706055],[1742352840000,1.09402,1.09404,1.09401,1.09402,14.399999618530273],[1742352900000,1.09401,1.09402,1.09398,1.09399,18.600000381469727],[1742352960000,1.09398,1.09412,1.09398,1.0941,27],[1742353020000,1.09413,1.09426,1.09413,1.09426,21.600000381469727],[1742353080000,1.09424,1.09424,1.09415,1.09415,13.800000190734863],[1742353140000,1.09409,1.09412,1.09406,1.0941,12.600000381469727],[1742353200000,1.09407,1.09408,1.09405,1.09405,7.440000057220459],[1742353260000,1.09407,1.09415,1.09406,1.09407,36.599998474121094],[1742353320000,1.09406,1.09408,1.09405,1.09405,7.800000190734863],[1742353380000,1.09407,1.09409,1.09405,1.09406,10.800000190734863],[1742353440000,1.09405,1.09413,1.09405,1.09411,16.799999237060547],[1742353500000,1.09411,1.09425,1.0941,1.09422,26.399999618530273],[1742353560000,1.09424,1.09427,1.09419,1.09425,23.15999984741211],[1742353620000,1.09426,1.09426,1.09418,1.09423,21.239999771118164],[1742353680000,1.09422,1.09422,1.09417,1.09418,9.600000381469727],[1742353740000,1.09421,1.09423,1.09412,1.09412,30],[1742353800000,1.09412,1.09418,1.09409,1.09417,27.600000381469727],[1742353860000,1.09417,1.09417,1.0941,1.09414,12],[1742353920000,1.09412,1.09416,1.09412,1.09416,9],[1742353980000,1.09416,1.09423,1.09414,1.09421,25.200000762939453],[1742354040000,1.09423,1.09423,1.09415,1.09422,22.920000076293945],[1742354100000,1.09422,1.09425,1.09415,1.09419,35.040000915527344],[1742354160000,1.09419,1.0942,1.09405,1.09407,28.920000076293945],[1742354220000,1.09406,1.09418,1.09406,1.09409,31.440000534057617],[1742354280000,1.09414,1.09416,1.09405,1.09411,36.84000015258789],[1742354340000,1.09412,1.09412,1.09409,1.0941,14.520000457763672],[1742354400000,1.09409,1.09415,1.09405,1.09411,38.400001525878906],[1742354460000,1.09413,1.09414,1.09409,1.09412,16.079999923706055],[1742354520000,1.0941,1.09414,1.09409,1.09409,3.5999999046325684],[1742354580000,1.09409,1.09415,1.09409,1.09409,15],[1742354640000,1.09412,1.09412,1.09404,1.09404,11.520000457763672],[1742354700000,1.09405,1.09405,1.09397,1.09399,10.920000076293945],[1742354760000,1.094,1.09401,1.09397,1.09398,19.799999237060547],[1742354820000,1.09397,1.09401,1.09396,1.09396,10.199999809265137],[1742354880000,1.09398,1.09406,1.09396,1.09396,13.199999809265137],[1742354940000,1.09399,1.09408,1.09397,1.09408,12.119999885559082],[1742355000000,1.09405,1.09416,1.09405,1.09416,7.199999809265137],[1742355060000,1.09414,1.09417,1.0941,1.09417,24.809999465942383],[1742355120000,1.09416,1.09417,1.09413,1.09415,17.520000457763672],[1742355180000,1.09415,1.09416,1.09411,1.09413,30],[1742355240000,1.09415,1.09419,1.09412,1.09416,17.8799991607666],[1742355300000,1.09417,1.09424,1.09417,1.09421,23.760000228881836],[1742355360000,1.0942,1.09424,1.09418,1.09422,27],[1742355420000,1.09421,1.09425,1.0942,1.09422,20.8799991607666],[1742355480000,1.09418,1.0942,1.09414,1.0942,19.799999237060547],[1742355540000,1.09419,1.0942,1.09412,1.0942,25.31999969482422],[1742355600000,1.09414,1.09422,1.09414,1.09417,15.119999885559082],[1742355660000,1.09418,1.09422,1.09415,1.09415,16.440000534057617],[1742355720000,1.09421,1.09421,1.09415,1.09415,18.600000381469727],[1742355780000,1.09414,1.09415,1.09412,1.09413,6.599999904632568],[1742355840000,1.09415,1.09419,1.09415,1.09418,6],[1742355900000,1.09417,1.0942,1.09417,1.09418,13.199999809265137],[1742355960000,1.09415,1.09421,1.09412,1.09421,9.600000381469727],[1742356020000,1.0942,1.09426,1.0942,1.09423,25.200000762939453],[1742356080000,1.09421,1.09427,1.09418,1.09421,15.600000381469727],[1742356140000,1.0942,1.09426,1.09419,1.09426,25.31999969482422],[1742356200000,1.09424,1.09424,1.09419,1.09424,13.199999809265137],[1742356260000,1.09421,1.09425,1.09418,1.09425,6],[1742356320000,1.09425,1.0943,1.09419,1.09428,47.63999938964844],[1742356380000,1.09423,1.09427,1.09414,1.09414,33.84000015258789],[1742356440000,1.09414,1.09424,1.09414,1.09424,24.600000381469727],[1742356500000,1.09422,1.09424,1.09419,1.0942,18],[1742356560000,1.09422,1.09424,1.09416,1.09417,36],[1742356620000,1.09417,1.09434,1.09417,1.09424,74.4000015258789],[1742356680000,1.09424,1.09426,1.09419,1.09426,26.520000457763672],[1742356740000,1.09423,1.09424,1.09415,1.09416,16.799999237060547],[1742356800000,1.09418,1.09418,1.09407,1.09408,21],[1742356860000,1.09409,1.09418,1.09406,1.09417,43.79999923706055],[1742356920000,1.09417,1.09418,1.09415,1.09415,10.199999809265137],[1742356980000,1.09416,1.09417,1.09414,1.09414,10.800000190734863],[1742357040000,1.09414,1.09415,1.09414,1.09415,2.4000000953674316],[1742357100000,1.09411,1.09415,1.09411,1.09413,28.200000762939453],[1742357160000,1.09413,1.09413,1.09411,1.09411,7.199999809265137],[1742357220000,1.09411,1.09411,1.09409,1.0941,6],[1742357280000,1.09409,1.09415,1.09408,1.09415,17.399999618530273],[1742357340000,1.09415,1.09416,1.09413,1.09414,10.199999809265137],[1742357400000,1.09416,1.0942,1.09412,1.09419,19.200000762939453],[1742357460000,1.09421,1.09421,1.09417,1.0942,15],[1742357520000,1.09421,1.09425,1.09414,1.09416,13.800000190734863],[1742357580000,1.09417,1.09419,1.09415,1.09416,10.920000076293945],[1742357640000,1.09415,1.09416,1.09404,1.09406,23.399999618530273],[1742357700000,1.09402,1.09403,1.09397,1.09397,9],[1742357760000,1.09401,1.09406,1.09401,1.09403,8.399999618530273],[1742357820000,1.09402,1.09408,1.094,1.09408,7.199999809265137],[1742357880000,1.0941,1.09412,1.09407,1.09407,4.800000190734863],[1742357940000,1.09411,1.09411,1.09405,1.09405,4.800000190734863],[1742358000000,1.09405,1.09406,1.09403,1.09403,5.400000095367432],[1742358060000,1.09405,1.0941,1.09405,1.09405,8.520000457763672],[1742358120000,1.09405,1.09413,1.09404,1.09408,10.920000076293945],[1742358180000,1.09406,1.09406,1.09397,1.09402,9.720000267028809],[1742358240000,1.09399,1.09409,1.09399,1.09409,11.880000114440918],[1742358300000,1.09404,1.09408,1.09399,1.094,10.800000190734863],[1742358360000,1.09403,1.09403,1.09403,1.09403,1.2000000476837158],[1742358420000,1.09401,1.09401,1.09386,1.09387,13.800000190734863],[1742358480000,1.09389,1.09389,1.09385,1.09386,10.920000076293945],[1742358540000,1.09384,1.09384,1.09377,1.09379,10.800000190734863],[1742358600000,1.0938,1.09394,1.09373,1.09376,28.979999542236328],[1742358660000,1.09376,1.09376,1.09372,1.09375,13.210000038146973],[1742358720000,1.09372,1.09377,1.0937,1.09374,10.960000038146973],[1742358780000,1.09376,1.09376,1.09372,1.09376,12.539999961853027],[1742358840000,1.0938,1.09384,1.09377,1.09377,13.199999809265137],[1742358900000,1.09376,1.09378,1.09373,1.09378,11.229999542236328],[1742358960000,1.09378,1.09378,1.09373,1.09373,5.039999961853027],[1742359020000,1.09378,1.09385,1.09373,1.09385,9.420000076293945],[1742359080000,1.09386,1.09386,1.09379,1.09379,7.199999809265137],[1742359140000,1.09378,1.09378,1.09374,1.09375,12],[1742359200000,1.09375,1.09381,1.0937,1.0938,25.969999313354492],[1742359260000,1.09382,1.0939,1.09376,1.09386,29.399999618530273],[1742359320000,1.09387,1.09391,1.09384,1.09384,8.399999618530273],[1742359380000,1.09388,1.09393,1.09388,1.09393,7.199999809265137],[1742359440000,1.09396,1.09396,1.09385,1.09385,20.6200008392334],[1742359500000,1.09389,1.0939,1.09387,1.09387,21.299999237060547],[1742359560000,1.09388,1.09397,1.09388,1.09394,16.420000076293945],[1742359620000,1.09392,1.09392,1.09388,1.09392,20.020000457763672],[1742359680000,1.09388,1.09403,1.09388,1.09402,17.6200008392334],[1742359740000,1.09401,1.09405,1.09398,1.09398,10.399999618530273],[1742359800000,1.09397,1.09397,1.09394,1.09395,5.099999904632568],[1742359860000,1.09396,1.09398,1.09395,1.09397,5.099999904632568],[1742359980000,1.09393,1.09398,1.09391,1.09398,11.460000038146973],[1742360040000,1.09395,1.09401,1.09394,1.09401,10.0600004196167],[1742360100000,1.094,1.09401,1.09392,1.09393,24.56999969482422],[1742360160000,1.09393,1.09402,1.09393,1.09401,10.199999809265137],[1742360220000,1.09402,1.09407,1.09401,1.09403,28.799999237060547],[1742360280000,1.094,1.09408,1.094,1.09403,16.799999237060547],[1742360340000,1.09404,1.09406,1.09401,1.09406,13.199999809265137],[1742360400000,1.09404,1.09404,1.09396,1.09396,16.200000762939453],[1742360460000,1.09397,1.09397,1.09388,1.09391,24.600000381469727],[1742360520000,1.09393,1.09393,1.09392,1.09393,5.400000095367432],[1742360580000,1.09392,1.09395,1.09391,1.09392,18.600000381469727],[1742360640000,1.09391,1.09398,1.09384,1.09394,27.600000381469727],[1742360700000,1.09391,1.094,1.09389,1.09399,24],[1742360760000,1.09394,1.09394,1.0939,1.0939,16.799999237060547],[1742360820000,1.09391,1.09394,1.09386,1.09394,33.720001220703125],[1742360880000,1.09392,1.09394,1.09391,1.09394,9.600000381469727],[1742360940000,1.09393,1.09396,1.09393,1.09396,6.690000057220459],[1742361000000,1.09393,1.09398,1.09393,1.09398,10.800000190734863],[1742361060000,1.09399,1.09401,1.09396,1.09396,9.600000381469727],[1742361120000,1.09399,1.09399,1.09395,1.09395,6],[1742361180000,1.09393,1.09395,1.09389,1.09395,9.600000381469727],[1742361240000,1.09395,1.09404,1.09395,1.09404,18.479999542236328],[1742361300000,1.09402,1.09404,1.094,1.09404,30],[1742361360000,1.094,1.09406,1.094,1.09404,7.199999809265137],[1742361420000,1.09405,1.09408,1.09405,1.09405,4.800000190734863],[1742361480000,1.09405,1.09405,1.09402,1.09402,2.4000000953674316],[1742361540000,1.09402,1.09402,1.094,1.09402,9.600000381469727],[1742361600000,1.09402,1.09402,1.09399,1.094,15.520000457763672],[1742361660000,1.09397,1.09399,1.0939,1.09396,21],[1742361720000,1.09397,1.09399,1.09387,1.09387,12],[1742361780000,1.09387,1.09388,1.09382,1.09385,9],[1742361840000,1.09387,1.09389,1.09385,1.09386,7.199999809265137],[1742361900000,1.09385,1.09389,1.09385,1.09389,6],[1742361960000,1.09389,1.09391,1.09388,1.09388,4.800000190734863],[1742362020000,1.09385,1.09391,1.09384,1.09384,9.600000381469727],[1742362080000,1.09385,1.09387,1.09384,1.09387,6],[1742362140000,1.0939,1.09391,1.09381,1.09382,10.800000190734863],[1742362200000,1.09385,1.09385,1.09379,1.09379,6.119999885559082],[1742362260000,1.09384,1.09384,1.09383,1.09383,6],[1742362320000,1.09385,1.0939,1.09382,1.09385,8.399999618530273],[1742362380000,1.09388,1.09393,1.09381,1.09384,18.75],[1742362440000,1.09379,1.0939,1.09379,1.0939,6],[1742362500000,1.09393,1.09393,1.09387,1.09388,12],[1742362560000,1.09391,1.09392,1.09388,1.09388,4.800000190734863],[1742362620000,1.09387,1.09395,1.09383,1.09387,12],[1742362680000,1.09384,1.09387,1.0938,1.09383,10.800000190734863],[1742362740000,1.09385,1.09385,1.09383,1.09384,3.5999999046325684],[1742362800000,1.09383,1.09389,1.09383,1.09388,12.899999618530273],[1742362860000,1.09386,1.09386,1.09384,1.09384,7.420000076293945],[1742362920000,1.09385,1.09385,1.09384,1.09385,3.5999999046325684],[1742362980000,1.09384,1.09385,1.09384,1.09384,3.5999999046325684],[1742363040000,1.09385,1.09395,1.09384,1.0939,22.200000762939453],[1742363100000,1.0939,1.09395,1.0939,1.09394,28.1200008392334],[1742363160000,1.09398,1.09399,1.09393,1.09396,24],[1742363220000,1.09396,1.09396,1.0939,1.09392,12.899999618530273],[1742363280000,1.09394,1.09399,1.09394,1.09395,8.100000381469727],[1742363340000,1.09398,1.094,1.09395,1.09395,15.600000381469727],[1742363400000,1.09391,1.09397,1.09391,1.09395,20.399999618530273],[1742363460000,1.09394,1.09396,1.09389,1.09389,22.420000076293945],[1742363520000,1.09388,1.09388,1.09381,1.09383,16.799999237060547],[1742363580000,1.09381,1.09381,1.0937,1.09372,12],[1742363640000,1.09374,1.09375,1.09369,1.09375,7.71999979019165],[1742363700000,1.09375,1.09375,1.09365,1.09369,11.399999618530273],[1742363760000,1.09367,1.09369,1.09365,1.09367,11.399999618530273],[1742363820000,1.09366,1.09374,1.09364,1.09364,33.220001220703125],[1742363880000,1.09367,1.09374,1.09364,1.09374,17.920000076293945],[1742363940000,1.09373,1.09374,1.0936,1.0936,37.79999923706055],[1742364000000,1.0936,1.09364,1.09351,1.09353,66.22000122070312],[1742364060000,1.09353,1.09362,1.09353,1.09361,21.959999084472656],[1742364120000,1.09364,1.09365,1.09358,1.09358,13.800000190734863],[1742364180000,1.09355,1.09359,1.09355,1.09357,13.460000038146973],[1742364240000,1.09357,1.09361,1.09354,1.09361,16.510000228881836],[1742364300000,1.09359,1.09359,1.09355,1.09355,11.170000076293945],[1742364360000,1.09349,1.09352,1.09346,1.09347,42.16999816894531],[1742364420000,1.09348,1.09351,1.09348,1.0935,20.719999313354492],[1742364480000,1.09351,1.09352,1.09346,1.09347,17.049999237060547],[1742364540000,1.09348,1.09354,1.09348,1.09351,30.040000915527344],[1742364600000,1.09351,1.09357,1.09351,1.09354,4.800000190734863],[1742364660000,1.09357,1.09361,1.09355,1.09358,7.199999809265137],[1742364720000,1.09354,1.09361,1.09354,1.09361,6],[1742364780000,1.0936,1.09361,1.09358,1.09361,8.699999809265137],[1742364840000,1.09358,1.09364,1.09358,1.0936,16.799999237060547],[1742364900000,1.0936,1.09366,1.0936,1.09366,21.600000381469727],[1742364960000,1.09364,1.09369,1.09364,1.09369,7.199999809265137],[1742365020000,1.09368,1.09368,1.0936,1.09361,21],[1742365080000,1.09361,1.09365,1.09341,1.09347,30.68000030517578],[1742365140000,1.09345,1.09351,1.09345,1.09351,4.630000114440918],[1742365200000,1.09352,1.09356,1.09348,1.09353,12],[1742365260000,1.09354,1.09362,1.0935,1.09358,17.6200008392334],[1742365320000,1.09356,1.09361,1.09356,1.09361,7.199999809265137],[1742365380000,1.09361,1.09372,1.09361,1.09371,20.399999618530273],[1742365440000,1.09369,1.09372,1.09365,1.09367,29.100000381469727],[1742365500000,1.09368,1.09379,1.09365,1.09376,49.79999923706055],[1742365560000,1.09374,1.09377,1.09371,1.09371,12],[1742365620000,1.09375,1.09382,1.09374,1.09377,26.760000228881836],[1742365680000,1.09378,1.09378,1.0937,1.09375,14.699999809265137],[1742365740000,1.09372,1.09378,1.09372,1.09378,15],[1742365800000,1.09379,1.09383,1.09375,1.09383,18],[1742365860000,1.0938,1.09383,1.09376,1.09382,16.799999237060547],[1742365920000,1.09381,1.09381,1.09372,1.09372,22.799999237060547],[1742365980000,1.09374,1.09375,1.0937,1.09371,20.700000762939453],[1742366040000,1.09373,1.09377,1.09369,1.09369,19.799999237060547],[1742366100000,1.09367,1.09376,1.09367,1.09376,13.199999809265137],[1742366160000,1.09373,1.0938,1.09373,1.09376,7.199999809265137],[1742366220000,1.09377,1.0938,1.09373,1.09378,18],[1742366280000,1.09378,1.0938,1.0937,1.09371,28.1200008392334],[1742366340000,1.09373,1.0938,1.0937,1.09379,41.2599983215332],[1742366400000,1.0938,1.09386,1.09374,1.0938,41.810001373291016],[1742366460000,1.0938,1.09381,1.09366,1.09369,45.880001068115234],[1742366520000,1.09365,1.09365,1.09355,1.09358,72.33999633789062],[1742366580000,1.09356,1.09374,1.09356,1.09374,54.75],[1742366640000,1.09374,1.0938,1.09367,1.09376,46.119998931884766],[1742366700000,1.09376,1.09379,1.09372,1.09379,26.399999618530273],[1742366760000,1.09377,1.09381,1.09377,1.09377,20.399999618530273],[1742366820000,1.09377,1.09377,1.09376,1.09376,9.600000381469727],[1742366880000,1.09375,1.09377,1.09371,1.09374,27.360000610351562],[1742366940000,1.09373,1.09377,1.09366,1.09377,38.880001068115234],[1742367000000,1.09376,1.09382,1.09373,1.09378,34.20000076293945],[1742367060000,1.09379,1.09383,1.09359,1.09363,26.520000457763672],[1742367120000,1.09363,1.0937,1.09361,1.09361,15.600000381469727],[1742367180000,1.09362,1.09363,1.09359,1.09359,13.199999809265137],[1742367240000,1.09363,1.09363,1.09352,1.09352,15.600000381469727],[1742367300000,1.09353,1.09356,1.09347,1.09348,13.420000076293945],[1742367360000,1.09351,1.09352,1.09342,1.09343,37.790000915527344],[1742367420000,1.09342,1.09343,1.09326,1.09336,154.97999572753906],[1742367480000,1.09336,1.09337,1.0932,1.09324,175.05999755859375],[1742367540000,1.09322,1.09322,1.09302,1.09313,182.69000244140625],[1742367600000,1.09314,1.09317,1.09277,1.09281,136.33999633789062],[1742367660000,1.0928,1.09297,1.09272,1.09274,105.5199966430664],[1742367720000,1.09273,1.09298,1.09269,1.09292,121.37000274658203],[1742367780000,1.09293,1.09311,1.09293,1.09302,73.19999694824219],[1742367840000,1.09305,1.0931,1.093,1.09302,58.79999923706055],[1742367900000,1.09303,1.09307,1.09294,1.09307,49.119998931884766],[1742367960000,1.09306,1.09307,1.09285,1.09292,38.70000076293945],[1742368020000,1.09289,1.09302,1.09287,1.09298,31.920000076293945],[1742368080000,1.09293,1.09311,1.09293,1.09307,64.80000305175781],[1742368140000,1.09307,1.09311,1.09287,1.09287,75.19000244140625],[1742368200000,1.09287,1.093,1.09284,1.09299,40.439998626708984],[1742368260000,1.09294,1.09301,1.09293,1.09296,27],[1742368320000,1.09295,1.09303,1.0929,1.09291,75.48999786376953],[1742368380000,1.09294,1.09302,1.0929,1.09298,67.08000183105469],[1742368440000,1.09293,1.09298,1.09278,1.09283,39.599998474121094],[1742368500000,1.09283,1.09297,1.09281,1.09297,34.529998779296875],[1742368560000,1.09294,1.09304,1.09284,1.09284,64.37999725341797],[1742368620000,1.09286,1.09305,1.09286,1.093,35.52000045776367],[1742368680000,1.09302,1.09316,1.09298,1.0931,69.83999633789062],[1742368740000,1.09308,1.09319,1.09308,1.09318,40.79999923706055],[1742368800000,1.09318,1.09323,1.09314,1.09322,40.619998931884766],[1742368860000,1.09322,1.09327,1.09316,1.09324,54.20000076293945],[1742368920000,1.09327,1.0933,1.09315,1.09323,87.58000183105469],[1742368980000,1.09322,1.09331,1.09318,1.09326,115.41999816894531],[1742369040000,1.09326,1.09331,1.09318,1.09329,79.9000015258789],[1742369100000,1.0933,1.0933,1.09315,1.09316,128.41000366210938],[1742369160000,1.09317,1.09333,1.09316,1.09327,97.94000244140625],[1742369220000,1.09326,1.09327,1.09318,1.09326,34.84000015258789],[1742369280000,1.0933,1.09336,1.09324,1.09327,25.170000076293945],[1742369340000,1.09327,1.09338,1.09322,1.09338,36.4900016784668],[1742369400000,1.09338,1.09342,1.09331,1.09338,51.86000061035156],[1742369460000,1.09335,1.09359,1.09335,1.09359,75.26000213623047],[1742369520000,1.09357,1.09364,1.09352,1.0936,61.439998626708984],[1742369580000,1.0936,1.09364,1.09353,1.09356,46.79999923706055],[1742369640000,1.09356,1.09361,1.09348,1.09355,74.5199966430664],[1742369700000,1.09354,1.09374,1.09353,1.09369,58.439998626708984],[1742369760000,1.09372,1.09379,1.09362,1.0937,75.12000274658203],[1742369820000,1.09369,1.09378,1.09342,1.09352,367.4599914550781],[1742369880000,1.09351,1.09354,1.09335,1.0934,298.6099853515625],[1742369940000,1.09339,1.0934,1.09319,1.09322,186.4499969482422],[1742370000000,1.09322,1.09338,1.09319,1.09322,114.30000305175781],[1742370060000,1.09321,1.09326,1.09308,1.09321,180.4600067138672],[1742370120000,1.09321,1.09337,1.09313,1.09334,145.27000427246094],[1742370180000,1.09334,1.09336,1.0931,1.09324,232.38999938964844],[1742370240000,1.09324,1.09348,1.09322,1.0934,110.83000183105469],[1742370300000,1.09338,1.09362,1.09336,1.0936,71.19000244140625],[1742370360000,1.09364,1.09387,1.09358,1.09384,80.87999725341797],[1742370420000,1.09385,1.09388,1.0936,1.0936,117.95999908447266],[1742370480000,1.0936,1.0937,1.09348,1.0937,251.8699951171875],[1742370540000,1.09365,1.09374,1.09353,1.09366,169.97999572753906],[1742370600000,1.09365,1.09381,1.09365,1.09373,132.77999877929688],[1742370660000,1.09375,1.09391,1.09371,1.09372,119.30999755859375],[1742370720000,1.09376,1.09389,1.09372,1.09381,66.36000061035156],[1742370780000,1.09378,1.09384,1.09367,1.09371,80.05999755859375],[1742370840000,1.09371,1.09377,1.09366,1.09376,51.4900016784668],[1742370900000,1.09373,1.09378,1.09361,1.09364,66.9800033569336],[1742370960000,1.09362,1.09367,1.0935,1.09352,119.80000305175781],[1742371020000,1.09349,1.09357,1.09345,1.09347,226.9199981689453],[1742371080000,1.09346,1.09355,1.09341,1.09342,75.81999969482422],[1742371140000,1.09345,1.09355,1.0934,1.09355,52.880001068115234],[1742371200000,1.09352,1.09375,1.09348,1.09367,74.4000015258789],[1742371260000,1.09364,1.0938,1.09364,1.09375,72.9000015258789],[1742371320000,1.09374,1.09381,1.09369,1.09379,110.16000366210938],[1742371380000,1.09379,1.09385,1.09374,1.0938,113.68000030517578],[1742371440000,1.09383,1.0939,1.0938,1.09386,134.86000061035156],[1742371500000,1.09382,1.09396,1.09377,1.09396,85.08000183105469],[1742371560000,1.09396,1.09396,1.09384,1.09389,50.400001525878906],[1742371620000,1.09389,1.09391,1.09382,1.0939,78.77999877929688],[1742371680000,1.09391,1.09393,1.0938,1.09382,100.51000213623047],[1742371740000,1.09382,1.09389,1.09381,1.09384,87.08999633789062],[1742371800000,1.09383,1.09386,1.09359,1.0936,133.38999938964844],[1742371860000,1.09359,1.09366,1.09351,1.09353,145.14999389648438],[1742371920000,1.09353,1.09356,1.0935,1.09355,75.69000244140625],[1742371980000,1.09354,1.09357,1.09352,1.09356,78.30000305175781],[1742372040000,1.09356,1.09359,1.09353,1.09353,62.31999969482422],[1742372100000,1.09356,1.0936,1.09344,1.09345,84.66999816894531],[1742372160000,1.09347,1.09351,1.0934,1.09348,92.55000305175781],[1742372220000,1.09349,1.09354,1.09345,1.09351,40.709999084472656],[1742372280000,1.0935,1.09359,1.0935,1.09357,28.56999969482422],[1742372340000,1.09355,1.09369,1.09355,1.09366,20.399999618530273],[1742372400000,1.09368,1.09379,1.09363,1.09376,19.31999969482422],[1742372460000,1.09371,1.09375,1.0937,1.09373,13.510000228881836],[1742372520000,1.09369,1.09375,1.09366,1.09369,24.049999237060547],[1742372580000,1.09365,1.0937,1.0936,1.09363,25.049999237060547],[1742372640000,1.09364,1.09367,1.09356,1.09362,38.66999816894531],[1742372700000,1.0936,1.09364,1.09353,1.09358,36.560001373291016],[1742372760000,1.09357,1.09362,1.09347,1.09348,55.040000915527344],[1742372820000,1.09347,1.09353,1.09347,1.0935,76.97000122070312],[1742372880000,1.09351,1.09361,1.09349,1.09358,59.060001373291016],[1742372940000,1.09359,1.09381,1.09356,1.09381,64.41999816894531],[1742373000000,1.09381,1.09381,1.09369,1.09372,54.04999923706055],[1742373060000,1.09369,1.09376,1.09366,1.09376,55.88999938964844],[1742373120000,1.09376,1.09379,1.09371,1.09374,79.01000213623047],[1742373180000,1.09373,1.0938,1.09371,1.0938,45.880001068115234],[1742373240000,1.09378,1.09378,1.09367,1.09374,64.05999755859375],[1742373300000,1.09373,1.09373,1.09363,1.09363,9],[1742373360000,1.0936,1.09372,1.0936,1.09366,41.54999923706055],[1742373420000,1.09365,1.09367,1.0936,1.09361,46.650001525878906],[1742373480000,1.09361,1.09361,1.09355,1.09356,26.579999923706055],[1742373540000,1.09355,1.09356,1.09342,1.09346,65.98999786376953],[1742373600000,1.09346,1.0935,1.09342,1.09346,92.19999694824219],[1742373660000,1.09345,1.0935,1.09345,1.09347,110.9800033569336],[1742373720000,1.09346,1.0935,1.09345,1.09345,74.63999938964844],[1742373780000,1.09346,1.09349,1.09344,1.09346,115.44000244140625],[1742373840000,1.09345,1.09345,1.09331,1.09332,70.0999984741211],[1742373900000,1.09331,1.09345,1.0933,1.09345,102.98999786376953],[1742373960000,1.09345,1.0936,1.09345,1.09356,66.75],[1742374020000,1.09356,1.0937,1.09355,1.0937,45.75],[1742374080000,1.09368,1.09368,1.09355,1.09357,62.54999923706055],[1742374140000,1.09358,1.09365,1.09351,1.09355,39.45000076293945],[1742374200000,1.0936,1.0936,1.09346,1.0935,45.599998474121094],[1742374260000,1.09354,1.09361,1.09346,1.09347,51.150001525878906],[1742374320000,1.09348,1.09348,1.09331,1.09333,91.4000015258789],[1742374380000,1.09334,1.09341,1.09331,1.09339,39.349998474121094],[1742374440000,1.0934,1.09363,1.0934,1.09347,65.30999755859375],[1742374500000,1.09349,1.09356,1.09343,1.09348,80.66999816894531],[1742374560000,1.09349,1.09349,1.09339,1.09345,83.94000244140625],[1742374620000,1.09347,1.09349,1.09338,1.09343,52.04999923706055],[1742374680000,1.09343,1.09347,1.09341,1.09343,22.350000381469727],[1742374740000,1.09342,1.09351,1.09338,1.09342,56.849998474121094],[1742374800000,1.09338,1.09345,1.09335,1.0934,38.130001068115234],[1742374860000,1.09341,1.09349,1.09338,1.09344,81.30000305175781],[1742374920000,1.09345,1.09354,1.0934,1.09353,85.9800033569336],[1742374980000,1.09353,1.09362,1.09349,1.09362,67.91999816894531],[1742375040000,1.09359,1.09369,1.09357,1.09365,47.310001373291016],[1742375100000,1.09364,1.09377,1.09364,1.09375,46.31999969482422],[1742375160000,1.09378,1.09378,1.09372,1.09373,23.81999969482422],[1742375220000,1.0937,1.09378,1.09369,1.09378,16.229999542236328],[1742375280000,1.09377,1.09383,1.09374,1.09375,47.040000915527344],[1742375340000,1.09374,1.09389,1.09374,1.09383,52.38999938964844],[1742375400000,1.09383,1.09386,1.09373,1.09386,46.119998931884766],[1742375460000,1.09386,1.09386,1.09373,1.09378,57.970001220703125],[1742375520000,1.09379,1.09381,1.09375,1.09375,19.200000762939453],[1742375580000,1.09371,1.09379,1.09367,1.09376,25.31999969482422],[1742375640000,1.09375,1.09379,1.09371,1.09371,22.079999923706055],[1742375700000,1.09365,1.0937,1.09364,1.09367,14.520000457763672],[1742375760000,1.09369,1.09374,1.09363,1.09374,20.399999618530273],[1742375820000,1.0937,1.09374,1.09366,1.09373,21.600000381469727],[1742375880000,1.0937,1.09374,1.09364,1.09368,24],[1742375940000,1.09364,1.09385,1.09364,1.0938,45.150001525878906],[1742376000000,1.09381,1.0939,1.09379,1.09385,33.689998626708984],[1742376060000,1.09382,1.09383,1.09369,1.09375,27.559999465942383],[1742376120000,1.09372,1.09381,1.09371,1.09378,31.1200008392334],[1742376180000,1.09379,1.09379,1.09362,1.09365,21.690000534057617],[1742376240000,1.09361,1.09368,1.09357,1.09361,47.880001068115234],[1742376300000,1.0936,1.09368,1.0936,1.09362,18.829999923706055],[1742376360000,1.09361,1.09361,1.09354,1.09355,56.939998626708984],[1742376420000,1.09354,1.09358,1.09349,1.09354,21.1200008392334],[1742376480000,1.09352,1.09359,1.09351,1.09359,15.600000381469727],[1742376540000,1.09356,1.09356,1.09349,1.09352,28.440000534057617],[1742376600000,1.09354,1.09357,1.0935,1.09353,21],[1742376660000,1.09357,1.09369,1.09354,1.09368,80.7300033569336],[1742376720000,1.09368,1.09368,1.09353,1.09366,83.81999969482422],[1742376780000,1.09366,1.09366,1.09349,1.0936,59.189998626708984],[1742376840000,1.09361,1.09365,1.09358,1.09361,34.79999923706055],[1742376900000,1.09357,1.09357,1.09342,1.09353,31.440000534057617],[1742376960000,1.09355,1.09356,1.09349,1.09351,28.799999237060547],[1742377020000,1.09351,1.09353,1.09346,1.0935,15.84000015258789],[1742377080000,1.09354,1.09361,1.09346,1.09355,26.399999618530273],[1742377140000,1.09353,1.09356,1.09347,1.09347,17.520000457763672],[1742377200000,1.09349,1.09361,1.09349,1.09361,15.720000267028809],[1742377260000,1.09362,1.09363,1.09356,1.09359,25.200000762939453],[1742377320000,1.09356,1.09371,1.09354,1.09368,29.280000686645508],[1742377380000,1.09368,1.09372,1.09364,1.09365,25.920000076293945],[1742377440000,1.09365,1.09377,1.09365,1.09376,22.440000534057617],[1742377500000,1.09379,1.09381,1.09376,1.09378,13.199999809265137],[1742377560000,1.09376,1.09382,1.09375,1.09376,20.68000030517578],[1742377620000,1.09379,1.09386,1.09379,1.0938,23.040000915527344],[1742377680000,1.09379,1.09388,1.09375,1.09388,25.31999969482422],[1742377740000,1.09383,1.09388,1.09378,1.09381,30],[1742377800000,1.09381,1.09383,1.09378,1.0938,19.200000762939453],[1742377860000,1.09379,1.09386,1.09379,1.09383,33.75],[1742377920000,1.09383,1.09388,1.09378,1.09382,52.15999984741211],[1742377980000,1.09386,1.09386,1.09371,1.09373,75.41999816894531],[1742378040000,1.09372,1.09377,1.0937,1.09372,40.81999969482422],[1742378100000,1.09368,1.09376,1.09368,1.09374,35.65999984741211],[1742378160000,1.09377,1.09384,1.09372,1.09381,20.399999618530273],[1742378220000,1.09378,1.09378,1.09369,1.09374,38.790000915527344],[1742378280000,1.09377,1.09377,1.09369,1.09371,41.630001068115234],[1742378340000,1.09371,1.09378,1.09369,1.09376,49.33000183105469],[1742378400000,1.09371,1.09389,1.09371,1.09375,32.900001525878906],[1742378460000,1.09375,1.09385,1.09373,1.09377,39.9900016784668],[1742378520000,1.09378,1.09386,1.09377,1.09382,26.06999969482422],[1742378580000,1.09383,1.09389,1.09377,1.09388,30.600000381469727],[1742378640000,1.09388,1.09389,1.09378,1.09378,38.7599983215332],[1742378700000,1.09374,1.09377,1.09371,1.09372,74.61000061035156],[1742378760000,1.09376,1.09379,1.09372,1.09373,36.599998474121094],[1742378820000,1.09377,1.09386,1.09374,1.09386,45.29999923706055],[1742378880000,1.09382,1.0939,1.09382,1.09386,14.399999618530273],[1742378940000,1.09386,1.09386,1.09377,1.09385,15.600000381469727],[1742379000000,1.09382,1.09392,1.09382,1.09387,22.799999237060547],[1742379060000,1.09388,1.0939,1.09385,1.09388,18.1200008392334],[1742379120000,1.09389,1.09392,1.09379,1.0939,39.599998474121094],[1742379180000,1.09382,1.09384,1.09374,1.09375,46.83000183105469],[1742379240000,1.09374,1.09377,1.09371,1.09374,45.84000015258789],[1742379300000,1.09373,1.09388,1.09373,1.09381,44.4900016784668],[1742379360000,1.09381,1.09384,1.09379,1.09382,34.7400016784668],[1742379420000,1.09378,1.09393,1.09378,1.09393,17.06999969482422],[1742379480000,1.09389,1.09399,1.09387,1.0939,35.459999084472656],[1742379540000,1.09389,1.09396,1.09383,1.09386,32.099998474121094],[1742379600000,1.09384,1.0939,1.09384,1.09385,41.040000915527344],[1742379660000,1.09384,1.09386,1.09381,1.09383,84.30999755859375],[1742379720000,1.09383,1.09388,1.09382,1.09388,98.76000213623047],[1742379780000,1.09388,1.09389,1.09381,1.09385,159.22999572753906],[1742379840000,1.09385,1.09388,1.09383,1.09388,60.709999084472656],[1742379900000,1.09387,1.09387,1.09369,1.09371,92.81999969482422],[1742379960000,1.09372,1.09376,1.09369,1.09369,105.95999908447266],[1742380020000,1.0937,1.09371,1.09364,1.09366,67.37999725341797],[1742380080000,1.09366,1.09373,1.09365,1.09373,71.8499984741211],[1742380140000,1.09372,1.09372,1.09367,1.09368,55.79999923706055],[1742380200000,1.09368,1.09373,1.09366,1.09372,52.97999954223633],[1742380260000,1.09373,1.09378,1.09372,1.09372,48.900001525878906],[1742380320000,1.09371,1.0938,1.09367,1.09375,143.27999877929688],[1742380380000,1.09376,1.09381,1.09376,1.09378,77.66999816894531],[1742380440000,1.09377,1.09387,1.09375,1.09386,35.72999954223633],[1742380500000,1.09387,1.09388,1.09381,1.09381,19.799999237060547],[1742380560000,1.09381,1.09387,1.09377,1.09383,26.1299991607666],[1742380620000,1.09381,1.09389,1.09381,1.09388,9.600000381469727],[1742380680000,1.09387,1.09387,1.09381,1.09383,18.239999771118164],[1742380740000,1.09381,1.09391,1.09379,1.09389,25.440000534057617],[1742380800000,1.0939,1.09392,1.09387,1.0939,15.84000015258789],[1742380860000,1.09392,1.09392,1.09385,1.09386,25.31999969482422],[1742380920000,1.09388,1.09392,1.09387,1.09391,25.200000762939453],[1742380980000,1.09391,1.09393,1.09388,1.09393,31.799999237060547],[1742381040000,1.09393,1.09394,1.09389,1.09391,32.58000183105469],[1742381100000,1.09392,1.09402,1.09385,1.09398,47.7599983215332],[1742381160000,1.09398,1.09398,1.09392,1.09398,22.799999237060547],[1742381220000,1.09397,1.09398,1.09393,1.09397,14.399999618530273],[1742381280000,1.09402,1.09402,1.09398,1.094,75.5999984741211],[1742381340000,1.094,1.09401,1.09393,1.09393,40.5],[1742381400000,1.0939,1.09398,1.09386,1.09393,40.54999923706055],[1742381460000,1.09394,1.09403,1.09394,1.09403,13.199999809265137],[1742381520000,1.09402,1.09406,1.094,1.09404,26.31999969482422],[1742381580000,1.09402,1.09415,1.09401,1.09408,72.63999938964844],[1742381640000,1.09408,1.09411,1.09405,1.09406,75.5999984741211],[1742381700000,1.09407,1.09414,1.09406,1.09409,72.19999694824219],[1742381760000,1.09409,1.09415,1.09409,1.09413,20.049999237060547],[1742381820000,1.09411,1.09413,1.09408,1.09413,6],[1742381880000,1.09415,1.09415,1.09412,1.09412,7.199999809265137],[1742381940000,1.09414,1.09414,1.09409,1.09411,22.719999313354492],[1742382000000,1.09411,1.09416,1.09407,1.09416,20.34000015258789],[1742382060000,1.09413,1.09415,1.0941,1.0941,9],[1742382120000,1.09412,1.09419,1.09407,1.09419,30.40999984741211],[1742382180000,1.09416,1.0942,1.09414,1.09415,50.779998779296875],[1742382240000,1.09415,1.09421,1.09414,1.09421,27.139999389648438],[1742382300000,1.09419,1.09419,1.09404,1.09408,38.38999938964844],[1742382360000,1.09409,1.09416,1.09408,1.0941,50.22999954223633],[1742382420000,1.0941,1.09416,1.09407,1.09409,46.72999954223633],[1742382480000,1.0941,1.0941,1.09403,1.09407,49.790000915527344],[1742382540000,1.09407,1.09418,1.09401,1.09416,134.24000549316406],[1742382600000,1.09415,1.09421,1.0941,1.09415,73.19999694824219],[1742382660000,1.09409,1.09413,1.09403,1.09413,42.369998931884766],[1742382720000,1.09414,1.09417,1.0941,1.09416,26.399999618530273],[1742382780000,1.09418,1.09433,1.09418,1.09425,34.79999923706055],[1742382840000,1.09427,1.09435,1.09423,1.09424,64.19999694824219],[1742382900000,1.09428,1.09433,1.09422,1.09422,14.520000457763672],[1742382960000,1.09422,1.09428,1.09414,1.09419,23.700000762939453],[1742383020000,1.09414,1.09422,1.09414,1.09418,13.5600004196167],[1742383080000,1.09419,1.09431,1.09419,1.09423,62.06999969482422],[1742383140000,1.09424,1.09431,1.0942,1.09421,46.68000030517578],[1742383200000,1.0942,1.09426,1.09417,1.09422,42.09000015258789],[1742383260000,1.09419,1.09422,1.09416,1.09417,16.739999771118164],[1742383320000,1.09418,1.09426,1.09417,1.09425,33.959999084472656],[1742383380000,1.09424,1.09426,1.09419,1.0942,29.969999313354492],[1742383440000,1.09421,1.09425,1.09416,1.09417,21.329999923706055],[1742383500000,1.09415,1.09426,1.09415,1.09422,41.04999923706055],[1742383560000,1.0942,1.09429,1.0942,1.09427,22.440000534057617],[1742383620000,1.09426,1.09427,1.09421,1.09422,13.920000076293945],[1742383680000,1.09423,1.09423,1.09418,1.09419,20.329999923706055],[1742383740000,1.09418,1.09422,1.09417,1.0942,36.36000061035156],[1742383800000,1.09423,1.09428,1.09421,1.09424,57.2400016784668],[1742383860000,1.09423,1.09424,1.0942,1.0942,18],[1742383920000,1.09421,1.09422,1.09413,1.09417,15.130000114440918],[1742383980000,1.09413,1.09419,1.09405,1.09413,38.470001220703125],[1742384040000,1.09415,1.09415,1.09409,1.09409,12.25],[1742384100000,1.0941,1.0941,1.09396,1.09396,43.369998931884766],[1742384160000,1.09395,1.09397,1.09393,1.09396,40.04999923706055],[1742384220000,1.09397,1.09398,1.09393,1.09393,42.900001525878906],[1742384280000,1.09394,1.09406,1.09394,1.09404,66.05999755859375],[1742384340000,1.09403,1.09406,1.09402,1.09406,77.83999633789062],[1742384400000,1.09405,1.09406,1.09402,1.09404,45.369998931884766],[1742384460000,1.09404,1.09406,1.09397,1.09398,54.13999938964844],[1742384520000,1.09398,1.094,1.09397,1.09397,31.829999923706055],[1742384580000,1.09399,1.09404,1.09396,1.09402,25.690000534057617],[1742384640000,1.094,1.09405,1.09397,1.09405,50.83000183105469],[1742384700000,1.09401,1.09401,1.09394,1.09395,60.93000030517578],[1742384760000,1.09395,1.09396,1.09393,1.09395,37.20000076293945],[1742384820000,1.09394,1.09395,1.09386,1.09387,25.809999465942383],[1742384880000,1.09384,1.09394,1.09384,1.09393,29.530000686645508],[1742384940000,1.09394,1.09398,1.09386,1.09386,41.31999969482422],[1742385000000,1.09386,1.09387,1.09381,1.09385,61.04999923706055],[1742385060000,1.09383,1.09388,1.09382,1.09388,34.900001525878906],[1742385120000,1.0939,1.09391,1.09385,1.09386,40.79999923706055],[1742385180000,1.0939,1.09394,1.09388,1.09388,27.719999313354492],[1742385240000,1.09388,1.09401,1.09385,1.09393,35.09000015258789],[1742385300000,1.09396,1.09397,1.0939,1.09392,10.800000190734863],[1742385360000,1.09392,1.09395,1.09376,1.09378,111.30000305175781],[1742385420000,1.0938,1.094,1.09375,1.09395,95.25],[1742385480000,1.09394,1.09402,1.0938,1.09384,103.9000015258789],[1742385540000,1.09381,1.09394,1.09381,1.09388,50.7599983215332],[1742385600000,1.09388,1.09398,1.09385,1.09393,68.63999938964844],[1742385660000,1.09389,1.09396,1.09381,1.09383,99.62999725341797],[1742385720000,1.09384,1.09395,1.09382,1.09394,39.2400016784668],[1742385780000,1.09392,1.09394,1.0938,1.0938,22.299999237060547],[1742385840000,1.09381,1.09389,1.09379,1.09383,46.20000076293945],[1742385900000,1.09381,1.09388,1.0938,1.09385,67.70999908447266],[1742385960000,1.09385,1.09392,1.09384,1.09389,37.79999923706055],[1742386020000,1.09391,1.09391,1.09384,1.09386,30],[1742386080000,1.09385,1.09386,1.0938,1.09381,48.130001068115234],[1742386140000,1.09382,1.09387,1.0938,1.09386,74.91999816894531],[1742386200000,1.09383,1.0939,1.09383,1.09385,46.29999923706055],[1742386260000,1.09385,1.0939,1.09384,1.0939,31.780000686645508],[1742386320000,1.09391,1.09396,1.09388,1.09394,20.81999969482422],[1742386380000,1.09392,1.09395,1.09388,1.0939,53.040000915527344],[1742386440000,1.09388,1.09393,1.09387,1.09388,22.920000076293945],[1742386500000,1.09391,1.09397,1.09389,1.09394,25.200000762939453],[1742386560000,1.09395,1.09398,1.09391,1.09391,19.200000762939453],[1742386620000,1.09396,1.09396,1.09387,1.09388,20.399999618530273],[1742386680000,1.09386,1.09393,1.09385,1.09387,28.799999237060547],[1742386740000,1.09392,1.09397,1.09389,1.09394,18],[1742386800000,1.09395,1.09397,1.09383,1.09383,32.70000076293945],[1742386860000,1.09383,1.09383,1.09376,1.09377,40.22999954223633],[1742386920000,1.09378,1.09385,1.09378,1.09384,11.399999618530273],[1742386980000,1.09387,1.09389,1.09382,1.09389,13.279999732971191],[1742387040000,1.09384,1.09387,1.09379,1.09384,10.079999923706055],[1742387100000,1.09384,1.09396,1.09384,1.09391,33.599998474121094],[1742387160000,1.09391,1.09405,1.09388,1.09389,70.91999816894531],[1742387220000,1.09392,1.09396,1.09389,1.09394,44.400001525878906],[1742387280000,1.09393,1.09393,1.09385,1.09391,31.200000762939453],[1742387340000,1.09392,1.09392,1.09388,1.09392,21.520000457763672],[1742387400000,1.09388,1.09392,1.09381,1.09391,47.61000061035156],[1742387460000,1.09391,1.09395,1.09386,1.09386,30.299999237060547],[1742387520000,1.09388,1.09394,1.09388,1.09388,24.34000015258789],[1742387580000,1.09389,1.09394,1.09385,1.0939,25.110000610351562],[1742387640000,1.09394,1.09395,1.0939,1.09393,24.540000915527344],[1742387700000,1.09392,1.09395,1.09388,1.09391,42.75],[1742387760000,1.09391,1.09397,1.09387,1.09387,11.5600004196167],[1742387820000,1.09394,1.09394,1.09382,1.09387,35.43000030517578],[1742387880000,1.09385,1.09394,1.09385,1.09392,20.389999389648438],[1742387940000,1.09389,1.09395,1.09387,1.09392,31.200000762939453],[1742388000000,1.09389,1.09396,1.09388,1.09394,65.08999633789062],[1742388060000,1.09395,1.09396,1.0939,1.09395,27.559999465942383],[1742388120000,1.09391,1.09399,1.09391,1.09399,30],[1742388180000,1.09399,1.09406,1.09399,1.09406,11.819999694824219],[1742388240000,1.09404,1.09411,1.09403,1.09406,31.200000762939453],[1742388300000,1.0941,1.0941,1.09395,1.09396,46.16999816894531],[1742388360000,1.09395,1.09397,1.09392,1.09394,86.8499984741211],[1742388420000,1.09393,1.09399,1.09391,1.09391,50.66999816894531],[1742388480000,1.09391,1.09404,1.09391,1.094,60.540000915527344],[1742388540000,1.09398,1.09401,1.09393,1.09393,51.75],[1742388600000,1.09395,1.09407,1.09393,1.09407,40.439998626708984],[1742388660000,1.09406,1.09409,1.09401,1.09407,40.91999816894531],[1742388720000,1.09407,1.09411,1.09405,1.09407,30.239999771118164],[1742388780000,1.09407,1.09407,1.09398,1.09405,26.940000534057617],[1742388840000,1.09404,1.09408,1.09394,1.094,30.989999771118164],[1742388900000,1.09401,1.09404,1.09393,1.09404,45.97999954223633],[1742388960000,1.09404,1.09405,1.09396,1.09405,69.36000061035156],[1742389020000,1.09406,1.09407,1.094,1.09407,67.44000244140625],[1742389080000,1.09407,1.09407,1.094,1.09404,45.599998474121094],[1742389140000,1.09403,1.09408,1.09402,1.09402,34.79999923706055],[1742389200000,1.09402,1.0941,1.09396,1.0941,47.66999816894531],[1742389260000,1.09407,1.09414,1.09403,1.09412,54],[1742389320000,1.09409,1.09415,1.09408,1.09411,27.600000381469727],[1742389380000,1.09408,1.09413,1.09404,1.09408,24.1200008392334],[1742389440000,1.09408,1.09414,1.09408,1.09411,12],[1742389500000,1.09408,1.09414,1.09405,1.09411,18],[1742389560000,1.09416,1.09416,1.09409,1.09413,20.399999618530273],[1742389620000,1.09416,1.09418,1.09411,1.09412,47.880001068115234],[1742389680000,1.09414,1.09414,1.09405,1.09413,21.600000381469727],[1742389740000,1.09415,1.09422,1.09411,1.09421,49.20000076293945],[1742389800000,1.09421,1.09425,1.0942,1.09423,44.400001525878906],[1742389860000,1.09423,1.09427,1.09419,1.09425,50.400001525878906],[1742389920000,1.09425,1.09428,1.09422,1.09426,46.79999923706055],[1742389980000,1.09426,1.09428,1.09423,1.09426,37.22999954223633],[1742390040000,1.09423,1.09428,1.09418,1.09421,36],[1742390100000,1.09416,1.09429,1.09415,1.09428,45.41999816894531],[1742390160000,1.09428,1.09428,1.09415,1.09425,44.790000915527344],[1742390220000,1.09425,1.09428,1.09417,1.09419,63.75],[1742390280000,1.09417,1.09426,1.09415,1.09419,45.599998474121094],[1742390340000,1.09422,1.09433,1.09418,1.09422,42.2400016784668],[1742390400000,1.09423,1.0943,1.09418,1.09425,57.720001220703125],[1742390460000,1.09424,1.09429,1.09421,1.09427,100.55999755859375],[1742390520000,1.09424,1.0943,1.09419,1.09429,71.1500015258789],[1742390580000,1.0943,1.09438,1.09429,1.09438,46.20000076293945],[1742390640000,1.09435,1.09438,1.09431,1.09435,40.720001220703125],[1742390700000,1.09435,1.09437,1.09429,1.09431,43.31999969482422],[1742390760000,1.09431,1.09439,1.09428,1.09433,53.459999084472656],[1742390820000,1.09434,1.09439,1.0943,1.09435,47.52000045776367],[1742390880000,1.09436,1.09442,1.09435,1.09436,16.950000762939453],[1742390940000,1.0944,1.09442,1.09433,1.09437,46.349998474121094],[1742391000000,1.09437,1.09441,1.09429,1.09436,103.19999694824219],[1742391060000,1.09436,1.09438,1.0943,1.09431,48.150001525878906],[1742391120000,1.09429,1.09441,1.09428,1.09436,30.1200008392334],[1742391180000,1.09438,1.09438,1.09428,1.09428,31.170000076293945],[1742391240000,1.09429,1.09439,1.09428,1.09432,45.959999084472656],[1742391300000,1.09434,1.09437,1.09427,1.09427,28.989999771118164],[1742391360000,1.09428,1.09436,1.09427,1.09431,23.040000915527344],[1742391420000,1.09431,1.09432,1.09421,1.09421,64.95999908447266],[1742391480000,1.09421,1.09432,1.0942,1.09432,41.81999969482422],[1742391540000,1.09432,1.09434,1.09425,1.09425,27.299999237060547],[1742391600000,1.09428,1.09431,1.09422,1.09428,52.560001373291016],[1742391660000,1.09427,1.09435,1.09417,1.09431,56.779998779296875],[1742391720000,1.09435,1.09437,1.09428,1.09433,31.799999237060547],[1742391780000,1.0943,1.09434,1.09426,1.09433,25.350000381469727],[1742391840000,1.09434,1.09441,1.09432,1.09437,29.8799991607666],[1742391900000,1.09441,1.09444,1.09435,1.09444,54.869998931884766],[1742391960000,1.09441,1.0945,1.09433,1.09434,66.23999786376953],[1742392020000,1.09436,1.09442,1.09435,1.09437,45.540000915527344],[1742392080000,1.09439,1.09444,1.09436,1.09442,37.349998474121094],[1742392140000,1.09438,1.09445,1.09437,1.09438,41.81999969482422],[1742392200000,1.09437,1.09444,1.09437,1.09441,32.400001525878906],[1742392260000,1.09443,1.09443,1.09434,1.09437,24.479999542236328],[1742392320000,1.0944,1.09448,1.0944,1.09446,34.5],[1742392380000,1.09445,1.09455,1.09445,1.09454,78.95999908447266],[1742392440000,1.09451,1.09464,1.09441,1.09444,120.3499984741211],[1742392500000,1.09448,1.09458,1.09444,1.09451,63.720001220703125],[1742392560000,1.09456,1.09468,1.09455,1.09461,44.52000045776367],[1742392620000,1.09458,1.09469,1.09455,1.09465,46.31999969482422],[1742392680000,1.0947,1.09471,1.09455,1.09459,131.33999633789062],[1742392740000,1.09459,1.09465,1.09456,1.09457,79.80000305175781],[1742392800000,1.09455,1.09465,1.09451,1.09458,74.8499984741211],[1742392860000,1.09454,1.09458,1.09449,1.09455,83.7699966430664],[1742392920000,1.09453,1.09463,1.09451,1.09462,37.13999938964844],[1742392980000,1.09463,1.09464,1.09459,1.09459,29.920000076293945],[1742393040000,1.09461,1.09472,1.09461,1.09462,63.900001525878906],[1742393100000,1.09459,1.09459,1.09451,1.09453,30.239999771118164],[1742393160000,1.09452,1.09457,1.09446,1.09446,35.22999954223633],[1742393220000,1.09449,1.09454,1.09444,1.09448,37.20000076293945],[1742393280000,1.09447,1.09451,1.09443,1.09449,30.690000534057617],[1742393340000,1.09451,1.09458,1.0945,1.09457,25.200000762939453],[1742393400000,1.09453,1.09459,1.0945,1.09455,32.400001525878906],[1742393460000,1.09454,1.09461,1.09454,1.09459,14.520000457763672],[1742393520000,1.09458,1.09471,1.09452,1.09463,59.5099983215332],[1742393580000,1.09463,1.09467,1.09459,1.09464,17.399999618530273],[1742393640000,1.09464,1.09464,1.09453,1.09455,31.200000762939453],[1742393700000,1.09455,1.09463,1.09453,1.09457,39.470001220703125],[1742393760000,1.09458,1.09459,1.09446,1.09446,52.68000030517578],[1742393820000,1.09447,1.09447,1.09439,1.09439,43.630001068115234],[1742393880000,1.09441,1.09449,1.09441,1.09446,22.84000015258789],[1742393940000,1.09452,1.09455,1.09445,1.09451,32.09000015258789],[1742394000000,1.09449,1.09451,1.09441,1.09441,20.040000915527344],[1742394060000,1.09443,1.09443,1.0943,1.09432,56.22999954223633],[1742394120000,1.09432,1.09435,1.09422,1.09422,38.540000915527344],[1742394180000,1.0942,1.09425,1.0942,1.09424,34.20000076293945],[1742394240000,1.09426,1.09436,1.09426,1.09428,43.20000076293945],[1742394300000,1.09426,1.09426,1.09419,1.09419,59.400001525878906],[1742394360000,1.0942,1.09424,1.09417,1.09421,45.869998931884766],[1742394420000,1.09424,1.09424,1.09414,1.09415,24.149999618530273],[1742394480000,1.09416,1.09419,1.09412,1.09412,22.350000381469727],[1742394540000,1.09412,1.09417,1.09409,1.09412,35.7599983215332],[1742394600000,1.09411,1.09418,1.09407,1.09416,66.36000061035156],[1742394660000,1.09414,1.09422,1.09411,1.09419,47.81999969482422],[1742394720000,1.09419,1.09425,1.09415,1.09423,26.399999618530273],[1742394780000,1.09423,1.09425,1.09413,1.09419,36.2400016784668],[1742394840000,1.09416,1.09418,1.09414,1.09415,21.510000228881836],[1742394900000,1.09416,1.09424,1.09415,1.09422,36.900001525878906],[1742394960000,1.09422,1.09431,1.09422,1.09428,9.600000381469727],[1742395020000,1.09426,1.09434,1.09423,1.09434,22.489999771118164],[1742395080000,1.09429,1.09431,1.09425,1.09431,12],[1742395140000,1.09434,1.09434,1.09427,1.09433,20.520000457763672],[1742395200000,1.09436,1.09436,1.09431,1.09431,14.399999618530273],[1742395260000,1.09428,1.09431,1.09428,1.09428,13.199999809265137],[1742395320000,1.09426,1.09437,1.09426,1.09435,19.440000534057617],[1742395380000,1.0944,1.09443,1.09434,1.09438,69.83999633789062],[1742395440000,1.09437,1.09438,1.09428,1.09431,36.41999816894531],[1742395500000,1.09431,1.09438,1.09427,1.09436,54.93000030517578],[1742395560000,1.09432,1.0944,1.09431,1.09439,30.239999771118164],[1742395620000,1.09438,1.09445,1.09438,1.09444,66.1500015258789],[1742395680000,1.09438,1.09444,1.09427,1.09428,59.4900016784668],[1742395740000,1.09427,1.09431,1.09427,1.09428,54.27000045776367],[1742395800000,1.09427,1.09433,1.09427,1.09429,98.30999755859375],[1742395860000,1.09429,1.09437,1.09426,1.09434,99.83999633789062],[1742395920000,1.09438,1.09441,1.09432,1.09437,117.80999755859375],[1742395980000,1.09435,1.0944,1.09431,1.09437,59.099998474121094],[1742396040000,1.09438,1.09447,1.09438,1.09442,71.30999755859375],[1742396100000,1.09442,1.09443,1.09434,1.09434,56.54999923706055],[1742396160000,1.09436,1.09444,1.09435,1.09444,84.75],[1742396220000,1.09443,1.09448,1.0943,1.09434,72.36000061035156],[1742396280000,1.09432,1.09439,1.09431,1.09436,45.65999984741211],[1742396340000,1.09433,1.09435,1.09424,1.09429,59.939998626708984],[1742396400000,1.09432,1.09438,1.09426,1.09426,57.09000015258789],[1742396460000,1.09426,1.09439,1.09426,1.09438,72.36000061035156],[1742396520000,1.09438,1.09457,1.09438,1.09454,49.68000030517578],[1742396580000,1.09453,1.09457,1.09446,1.09447,19.200000762939453],[1742396640000,1.09447,1.09457,1.09445,1.09451,46.20000076293945],[1742396700000,1.09447,1.09466,1.09447,1.09465,40.08000183105469],[1742396760000,1.09468,1.09468,1.09461,1.09464,15.600000381469727],[1742396820000,1.09464,1.09468,1.09457,1.09458,28.440000534057617],[1742396880000,1.09461,1.09462,1.09454,1.09459,40.95000076293945],[1742396940000,1.0946,1.09462,1.09454,1.09457,41.25],[1742397000000,1.09457,1.09461,1.09453,1.09459,31.440000534057617],[1742397060000,1.09458,1.09462,1.09454,1.09458,35.880001068115234],[1742397120000,1.09458,1.09461,1.09449,1.09452,62.34000015258789],[1742397180000,1.09454,1.09457,1.09449,1.09456,28.709999084472656],[1742397240000,1.09454,1.09458,1.09453,1.09458,9.600000381469727],[1742397300000,1.09458,1.09461,1.09447,1.09448,20.010000228881836],[1742397360000,1.09447,1.0945,1.09438,1.09438,34.16999816894531],[1742397420000,1.09439,1.09442,1.09437,1.09437,21.260000228881836],[1742397480000,1.09436,1.09443,1.09434,1.09439,33.09000015258789],[1742397540000,1.0944,1.09442,1.09437,1.09442,37.560001373291016],[1742397600000,1.09444,1.09454,1.09443,1.0945,19.200000762939453],[1742397660000,1.09453,1.09454,1.09442,1.09448,55.439998626708984],[1742397720000,1.09448,1.09448,1.09435,1.09435,43.189998626708984],[1742397780000,1.09436,1.09437,1.09435,1.09435,19.780000686645508],[1742397840000,1.09434,1.09436,1.0943,1.0943,28.799999237060547],[1742397900000,1.09431,1.09438,1.09426,1.09434,50.310001373291016],[1742397960000,1.09433,1.09435,1.09432,1.09433,22.18000030517578],[1742398020000,1.09434,1.09442,1.09433,1.09441,14.460000038146973],[1742398080000,1.09439,1.09451,1.09438,1.09444,19.200000762939453],[1742398140000,1.09446,1.09446,1.09439,1.09439,63.9900016784668],[1742398200000,1.09438,1.0945,1.09436,1.09438,73.95999908447266],[1742398260000,1.09439,1.09443,1.09436,1.09439,25.209999084472656],[1742398320000,1.09439,1.09442,1.09437,1.09442,66.83000183105469],[1742398380000,1.09442,1.09443,1.09439,1.0944,32.22999954223633],[1742398440000,1.0944,1.0944,1.09436,1.09437,21.450000762939453],[1742398500000,1.09436,1.09439,1.09436,1.09438,24.670000076293945],[1742398560000,1.09438,1.0945,1.09437,1.09449,49.189998626708984],[1742398620000,1.0945,1.09454,1.09447,1.09454,31.1200008392334],[1742398680000,1.09455,1.09459,1.09449,1.09456,24.440000534057617],[1742398740000,1.09455,1.0946,1.09451,1.09451,39.52000045776367],[1742398800000,1.0945,1.09459,1.0945,1.09455,9.600000381469727],[1742398860000,1.09453,1.09462,1.09453,1.09462,22.200000762939453],[1742398920000,1.09459,1.09464,1.09456,1.09457,19.559999465942383],[1742398980000,1.09458,1.09464,1.09455,1.09459,21.920000076293945],[1742399040000,1.0946,1.09464,1.09456,1.09458,22.799999237060547],[1742399100000,1.09458,1.09464,1.09458,1.0946,36.119998931884766],[1742399160000,1.09459,1.09466,1.09457,1.09463,22.799999237060547],[1742399220000,1.0946,1.09464,1.09456,1.0946,21.600000381469727],[1742399280000,1.0946,1.09465,1.09458,1.09461,20.399999618530273],[1742399340000,1.09465,1.09466,1.09459,1.09462,16.799999237060547],[1742399400000,1.09465,1.09476,1.09463,1.09472,27.600000381469727],[1742399460000,1.09473,1.09477,1.09468,1.09474,32.95000076293945],[1742399520000,1.09474,1.09475,1.09463,1.09464,19.809999465942383],[1742399580000,1.09465,1.09465,1.09454,1.09454,24.93000030517578],[1742399640000,1.09455,1.09464,1.09454,1.09464,42.599998474121094],[1742399700000,1.09465,1.09472,1.09461,1.09468,45],[1742399760000,1.09471,1.09473,1.09464,1.09468,47.72999954223633],[1742399820000,1.09465,1.09468,1.09459,1.09462,34.91999816894531],[1742399880000,1.09463,1.09469,1.09458,1.09469,72.80999755859375],[1742399940000,1.09465,1.09469,1.09462,1.09469,30.030000686645508],[1742400000000,1.09466,1.09475,1.09459,1.09461,70.5],[1742400060000,1.09464,1.09465,1.09453,1.09455,64.05000305175781],[1742400120000,1.09454,1.09465,1.09454,1.0946,33.4900016784668],[1742400180000,1.09462,1.09468,1.09458,1.09462,41.040000915527344],[1742400240000,1.09463,1.09472,1.09462,1.09469,39.2400016784668],[1742400300000,1.09469,1.09471,1.09466,1.09469,15.600000381469727],[1742400360000,1.09465,1.09469,1.09464,1.09464,14.789999961853027],[1742400420000,1.09465,1.09475,1.09464,1.09466,38.5099983215332],[1742400480000,1.09467,1.09472,1.09461,1.09467,15.199999809265137],[1742400540000,1.09467,1.09467,1.0946,1.09466,34.52000045776367],[1742400600000,1.09465,1.0947,1.0946,1.09467,56.08000183105469],[1742400660000,1.09467,1.09472,1.09466,1.09469,42.470001220703125],[1742400720000,1.09469,1.09476,1.09466,1.09473,25.700000762939453],[1742400780000,1.09471,1.09471,1.09466,1.09466,16.829999923706055],[1742400840000,1.09468,1.09472,1.09467,1.09467,17.110000610351562],[1742400900000,1.09466,1.09472,1.09466,1.09469,13.170000076293945],[1742400960000,1.09466,1.0947,1.09463,1.09464,42.869998931884766],[1742401020000,1.09466,1.09466,1.09456,1.09457,48.63999938964844],[1742401080000,1.09457,1.09463,1.09457,1.0946,27.899999618530273],[1742401140000,1.0946,1.09464,1.09454,1.09458,29.489999771118164],[1742401200000,1.09456,1.09461,1.09453,1.09461,42.59000015258789],[1742401260000,1.09461,1.09464,1.09457,1.09464,18.360000610351562],[1742401320000,1.09464,1.09467,1.09461,1.09461,12],[1742401380000,1.09461,1.09465,1.09459,1.09462,16.200000762939453],[1742401440000,1.09459,1.09465,1.09455,1.0946,38.52000045776367],[1742401500000,1.0946,1.0946,1.09455,1.09455,12.359999656677246],[1742401560000,1.09456,1.09461,1.09454,1.09457,12.359999656677246],[1742401620000,1.09456,1.09468,1.09455,1.09467,14.399999618530273],[1742401680000,1.09467,1.09468,1.0946,1.09464,15.600000381469727],[1742401740000,1.09461,1.09464,1.09459,1.0946,12],[1742401800000,1.09463,1.09463,1.09453,1.09455,34.970001220703125],[1742401860000,1.09453,1.09453,1.09451,1.09451,4.800000190734863],[1742401920000,1.09452,1.09464,1.09452,1.09454,21.34000015258789],[1742401980000,1.09457,1.0946,1.09456,1.0946,7.199999809265137],[1742402040000,1.09458,1.09464,1.09458,1.0946,20.399999618530273],[1742402100000,1.09463,1.09463,1.09458,1.0946,10.800000190734863],[1742402160000,1.09457,1.09459,1.09455,1.09456,8.979999542236328],[1742402220000,1.09454,1.0946,1.09451,1.09459,17.860000610351562],[1742402280000,1.09457,1.09457,1.09457,1.09457,2.4000000953674316],[1742402340000,1.09458,1.09458,1.09456,1.09456,3.5999999046325684],[1742402400000,1.09461,1.09463,1.09458,1.09461,15.359999656677246],[1742402460000,1.09463,1.09464,1.0946,1.09464,17.280000686645508],[1742402520000,1.09464,1.09466,1.09455,1.09459,15.600000381469727],[1742402580000,1.09455,1.09463,1.09454,1.09457,16.799999237060547],[1742402640000,1.09456,1.09461,1.09456,1.09458,9],[1742402700000,1.09456,1.09472,1.09456,1.09464,32.400001525878906],[1742402760000,1.09464,1.09466,1.09459,1.09459,10.800000190734863],[1742402820000,1.09465,1.09466,1.0946,1.0946,10.800000190734863],[1742402880000,1.09459,1.09462,1.09457,1.0946,12],[1742402940000,1.09458,1.09458,1.09453,1.09458,6.150000095367432],[1742403000000,1.09457,1.09462,1.09454,1.09458,19.270000457763672],[1742403060000,1.0946,1.09462,1.09452,1.09452,26.520000457763672],[1742403120000,1.09451,1.09458,1.09451,1.09457,15.9399995803833],[1742403180000,1.09454,1.09459,1.09453,1.09459,23.479999542236328],[1742403240000,1.09458,1.09461,1.09456,1.09456,7.199999809265137],[1742403300000,1.09456,1.09457,1.09452,1.09454,12.600000381469727],[1742403360000,1.09455,1.0946,1.09451,1.09457,17.639999389648438],[1742403420000,1.09455,1.0946,1.09453,1.09459,22.799999237060547],[1742403480000,1.09459,1.09459,1.09453,1.09453,19.649999618530273],[1742403540000,1.09453,1.09457,1.09449,1.0945,75.30999755859375],[1742403600000,1.09449,1.09452,1.09447,1.0945,54.58000183105469],[1742403660000,1.09449,1.09451,1.09448,1.09449,29.290000915527344],[1742403720000,1.09449,1.09449,1.09447,1.09448,60.040000915527344],[1742403780000,1.09449,1.09449,1.09448,1.09448,23.219999313354492],[1742403840000,1.09449,1.09449,1.09442,1.09446,137.97999572753906],[1742403900000,1.09446,1.09449,1.09445,1.09447,60.349998474121094],[1742403960000,1.09448,1.09453,1.09445,1.09447,59.2599983215332],[1742404020000,1.09448,1.09449,1.09447,1.09448,33.869998931884766],[1742404080000,1.09444,1.09454,1.09444,1.09454,41.91999816894531],[1742404140000,1.09453,1.09456,1.09449,1.09452,27],[1742404200000,1.09452,1.09452,1.09447,1.09447,9.600000381469727],[1742404260000,1.09449,1.09452,1.09446,1.09448,26.270000457763672],[1742404320000,1.09449,1.0945,1.09445,1.09446,40.849998474121094],[1742404380000,1.09446,1.09449,1.09444,1.09445,28.270000457763672],[1742404440000,1.09444,1.09453,1.09444,1.09448,44.88999938964844],[1742404500000,1.09449,1.09455,1.09444,1.09445,38.970001220703125],[1742404560000,1.09446,1.0945,1.09443,1.09447,73.23999786376953],[1742404620000,1.09447,1.09455,1.09445,1.09449,48.59000015258789],[1742404680000,1.0945,1.09455,1.09436,1.09441,45.40999984741211],[1742404740000,1.09441,1.09448,1.09441,1.09446,9.600000381469727],[1742404800000,1.09444,1.09446,1.09441,1.09443,9.720000267028809],[1742404860000,1.0944,1.09448,1.0944,1.09443,17.700000762939453],[1742404920000,1.09442,1.09449,1.09441,1.09446,15.720000267028809],[1742404980000,1.09444,1.09448,1.09443,1.09448,9.600000381469727],[1742405040000,1.09446,1.09451,1.09445,1.09449,34.79999923706055],[1742405100000,1.09448,1.09452,1.09444,1.09448,25.200000762939453],[1742405160000,1.09444,1.09453,1.09444,1.09452,19.200000762939453],[1742405220000,1.09456,1.09456,1.09451,1.09455,22.290000915527344],[1742405280000,1.09456,1.09456,1.0945,1.09451,12],[1742405340000,1.09449,1.0945,1.09448,1.09448,6],[1742405400000,1.09445,1.09454,1.09442,1.09442,33.119998931884766],[1742405460000,1.09443,1.09443,1.09438,1.0944,26.25],[1742405520000,1.09439,1.0944,1.09433,1.09439,90.62999725341797],[1742405580000,1.09439,1.09442,1.09436,1.09441,32.54999923706055],[1742405640000,1.09441,1.09441,1.09436,1.09437,41.880001068115234],[1742405700000,1.09437,1.09438,1.09436,1.09438,63.970001220703125],[1742405760000,1.09438,1.09444,1.09436,1.09442,52.16999816894531],[1742405820000,1.09442,1.09442,1.09433,1.09436,87.19000244140625],[1742405880000,1.09436,1.09437,1.09429,1.09429,65.01000213623047],[1742405940000,1.09429,1.0943,1.09429,1.0943,33.619998931884766],[1742406000000,1.09429,1.09432,1.09429,1.09431,46.75],[1742406060000,1.09432,1.09432,1.09428,1.09429,53.880001068115234],[1742406120000,1.09429,1.09437,1.09426,1.09436,58.599998474121094],[1742406180000,1.09434,1.09442,1.09434,1.09442,15.300000190734863],[1742406240000,1.09436,1.09436,1.09429,1.09433,40.029998779296875],[1742406300000,1.09433,1.09433,1.09427,1.09433,18.489999771118164],[1742406360000,1.09431,1.09434,1.0943,1.09431,7.349999904632568],[1742406420000,1.09431,1.09443,1.09429,1.09436,41.18000030517578],[1742406480000,1.09433,1.09441,1.09431,1.09435,48],[1742406540000,1.09434,1.09438,1.0943,1.09433,75.5999984741211],[1742406600000,1.09434,1.09438,1.09429,1.0943,81.5999984741211],[1742406660000,1.09433,1.09449,1.09433,1.09449,52.20000076293945],[1742406720000,1.09449,1.09453,1.09442,1.09447,30],[1742406780000,1.09447,1.09448,1.09439,1.0944,32.15999984741211],[1742406840000,1.0944,1.09442,1.09436,1.09439,25.829999923706055],[1742406900000,1.09438,1.09438,1.09434,1.09434,17.15999984741211],[1742406960000,1.0943,1.0944,1.0943,1.09435,28.40999984741211],[1742407020000,1.09434,1.09436,1.09426,1.09426,25.049999237060547],[1742407080000,1.09427,1.09442,1.09425,1.09442,31.110000610351562],[1742407140000,1.09435,1.0944,1.09274,1.09274,73.86000061035156],[1742407200000,1.09275,1.09417,1.09265,1.09411,282.05999755859375],[1742407260000,1.09422,1.09429,1.09385,1.09419,448.5299987792969],[1742407320000,1.09422,1.09427,1.09405,1.09418,233.39999389648438],[1742407380000,1.09417,1.09426,1.09409,1.09417,167.61000061035156],[1742407440000,1.09418,1.0943,1.0941,1.09427,112.55999755859375],[1742407500000,1.09425,1.09432,1.09418,1.0942,217.6199951171875],[1742407560000,1.0942,1.09432,1.09419,1.09426,152.5500030517578],[1742407620000,1.09426,1.09451,1.09426,1.09442,133.1999969482422],[1742407680000,1.09443,1.09453,1.09438,1.0944,102.30000305175781],[1742407740000,1.0944,1.09449,1.09436,1.09439,101.8499984741211],[1742407800000,1.0944,1.09448,1.09436,1.0944,82.6500015258789],[1742407860000,1.09442,1.09443,1.09436,1.0944,45.599998474121094],[1742407920000,1.09437,1.0944,1.09434,1.09435,88.19999694824219],[1742407980000,1.09432,1.09441,1.09429,1.09431,88.47000122070312],[1742408040000,1.09429,1.09437,1.09425,1.09432,65.58999633789062],[1742408100000,1.09434,1.0944,1.09429,1.09429,135.4199981689453],[1742408160000,1.0943,1.0944,1.09429,1.09435,167.75999450683594],[1742408220000,1.09436,1.09437,1.0943,1.09433,141.4199981689453],[1742408280000,1.09434,1.0944,1.09433,1.09435,86.91000366210938],[1742408340000,1.09436,1.09444,1.09435,1.09436,150.60000610351562],[1742408400000,1.09435,1.09443,1.09425,1.09425,107.94999694824219],[1742408460000,1.09426,1.09437,1.09425,1.09431,120.98999786376953],[1742408520000,1.0943,1.09438,1.09429,1.09432,126.5999984741211],[1742408580000,1.09431,1.09437,1.09429,1.09437,64.6500015258789],[1742408640000,1.09435,1.09442,1.0943,1.09434,78],[1742408700000,1.09434,1.09446,1.09431,1.09436,78.87000274658203],[1742408760000,1.09436,1.09446,1.09433,1.0944,70.91999816894531],[1742408820000,1.09436,1.09444,1.09422,1.09429,74.06999969482422],[1742408880000,1.09431,1.09438,1.09422,1.09422,72],[1742408940000,1.09423,1.09436,1.09423,1.09434,39.599998474121094],[1742409000000,1.09437,1.09448,1.09433,1.09435,69.30000305175781],[1742409060000,1.09439,1.09454,1.09434,1.09446,72.62999725341797],[1742409120000,1.09447,1.09454,1.0944,1.09446,74.5199966430664],[1742409180000,1.0945,1.09453,1.09439,1.09439,109.94999694824219],[1742409240000,1.09443,1.09443,1.09429,1.09429,120.4800033569336],[1742409300000,1.09431,1.09436,1.09425,1.0943,135.02999877929688],[1742409360000,1.09426,1.09436,1.09425,1.09427,222.49000549316406],[1742409420000,1.09427,1.09437,1.09425,1.0943,117.44000244140625],[1742409480000,1.0943,1.0943,1.09416,1.09419,174.69000244140625],[1742409540000,1.09417,1.09424,1.09415,1.09417,222.0399932861328],[1742409600000,1.09418,1.09424,1.09409,1.09412,174.8699951171875],[1742409660000,1.09416,1.09433,1.09414,1.09425,130.1999969482422],[1742409720000,1.09428,1.09445,1.09417,1.09437,199.8000030517578],[1742409780000,1.09435,1.09443,1.09419,1.09434,242.72000122070312],[1742409840000,1.0943,1.09444,1.09428,1.09434,216.3300018310547],[1742409900000,1.09438,1.0944,1.09425,1.09426,257.239990234375],[1742409960000,1.09425,1.09443,1.09425,1.09443,226.80999755859375],[1742410020000,1.09443,1.09443,1.09429,1.09436,276.8699951171875],[1742410080000,1.09436,1.0944,1.09429,1.09431,253.97999572753906],[1742410140000,1.0943,1.09433,1.09425,1.09428,121.5],[1742410200000,1.09429,1.09446,1.09428,1.0944,153],[1742410260000,1.09436,1.09443,1.0943,1.09436,166.5],[1742410320000,1.09439,1.09446,1.09428,1.09436,184.9199981689453],[1742410380000,1.09436,1.09445,1.09433,1.0944,173.75999450683594],[1742410440000,1.09437,1.09444,1.09431,1.0944,109.11000061035156],[1742410500000,1.09443,1.09447,1.09437,1.09439,135.4199981689453],[1742410560000,1.0944,1.09442,1.09437,1.09439,120.30000305175781],[1742410620000,1.09439,1.09446,1.09436,1.0944,159.14999389648438],[1742410680000,1.09439,1.09443,1.09436,1.0944,120],[1742410740000,1.09437,1.09483,1.09437,1.09475,237.83999633789062],[1742410800000,1.09471,1.09471,1.09447,1.09454,173.6999969482422],[1742410860000,1.09459,1.09465,1.09425,1.09431,158.14999389648438],[1742410920000,1.09431,1.09431,1.09418,1.09421,160.64999389648438],[1742410980000,1.0942,1.09424,1.09418,1.0942,159.10000610351562],[1742411040000,1.09419,1.0942,1.09405,1.09409,96.70999908447266],[1742411100000,1.09405,1.09425,1.09405,1.09416,219.25],[1742411160000,1.09419,1.09428,1.09416,1.09421,102.11000061035156],[1742411220000,1.09423,1.09427,1.0942,1.09423,79.26000213623047],[1742411280000,1.09423,1.09424,1.09395,1.09403,175.88999938964844],[1742411340000,1.09402,1.09406,1.0938,1.09385,224.3000030517578],[1742411400000,1.09386,1.09397,1.09381,1.09397,102.2699966430664],[1742411460000,1.09398,1.09404,1.09392,1.094,109.29000091552734],[1742411520000,1.094,1.0941,1.09392,1.09396,191.33999633789062],[1742411580000,1.09396,1.09396,1.09375,1.09387,144.3300018310547],[1742411640000,1.09387,1.09393,1.09376,1.09388,201.60000610351562],[1742411700000,1.0939,1.09399,1.09384,1.09388,194.0399932861328],[1742411760000,1.09387,1.09397,1.09387,1.09394,112.80000305175781],[1742411820000,1.09394,1.09396,1.09383,1.09383,143.16000366210938],[1742411880000,1.09384,1.09385,1.0936,1.09363,100.62000274658203],[1742411940000,1.09365,1.09367,1.09355,1.09356,81.05000305175781],[1742412000000,1.09355,1.09359,1.09351,1.09356,83.08999633789062],[1742412060000,1.09353,1.09359,1.09346,1.09351,105.27999877929688],[1742412120000,1.09351,1.09356,1.09346,1.0935,149.8000030517578],[1742412180000,1.09355,1.09357,1.09349,1.09354,93.2300033569336],[1742412240000,1.09353,1.0936,1.09346,1.09356,76.86000061035156],[1742412300000,1.09356,1.09372,1.09356,1.09361,65.91999816894531],[1742412360000,1.09363,1.09366,1.09351,1.09353,120],[1742412420000,1.09351,1.09351,1.09339,1.09339,152.72000122070312],[1742412480000,1.0934,1.09342,1.09327,1.09333,127.5999984741211],[1742412540000,1.09334,1.09336,1.09329,1.09333,64.37000274658203],[1742412600000,1.09334,1.09344,1.09334,1.09343,98.04000091552734],[1742412660000,1.09344,1.09347,1.09334,1.09336,101.22000122070312],[1742412720000,1.09335,1.09341,1.09333,1.09338,29.399999618530273],[1742412780000,1.09337,1.09343,1.09337,1.09337,112.80000305175781],[1742412840000,1.09339,1.09341,1.09332,1.09337,72.27999877929688],[1742412900000,1.09337,1.09337,1.09334,1.09335,42.119998931884766],[1742412960000,1.09334,1.0934,1.09334,1.09336,110.8499984741211],[1742413020000,1.09336,1.09344,1.09332,1.09344,141.27000427246094],[1742413080000,1.09343,1.09355,1.0934,1.09347,135.47000122070312],[1742413140000,1.09346,1.09359,1.09345,1.0935,88.95999908447266],[1742413200000,1.09349,1.09357,1.09349,1.09357,66.0999984741211],[1742413260000,1.09352,1.09363,1.09352,1.09358,72.77999877929688],[1742413320000,1.09359,1.09364,1.09354,1.09356,145.85000610351562],[1742413380000,1.09356,1.09358,1.09349,1.09352,138.1999969482422],[1742413440000,1.09354,1.09359,1.09352,1.09357,76.55999755859375],[1742413500000,1.09358,1.09358,1.09349,1.09352,88.83999633789062],[1742413560000,1.0935,1.09355,1.09349,1.09353,45.7599983215332],[1742413620000,1.09353,1.09358,1.0935,1.09357,39.540000915527344],[1742413680000,1.09355,1.09364,1.09355,1.0936,150.08999633789062],[1742413740000,1.0936,1.09365,1.09355,1.09361,64.19999694824219],[1742413800000,1.09365,1.09365,1.09354,1.09361,63.689998626708984],[1742413860000,1.09363,1.09364,1.09354,1.09355,114.72000122070312],[1742413920000,1.09356,1.09363,1.09355,1.0936,98.41999816894531],[1742413980000,1.09356,1.09361,1.09352,1.09352,98.31999969482422],[1742414040000,1.09353,1.09361,1.09351,1.09359,105.61000061035156],[1742414100000,1.09359,1.09364,1.09354,1.09354,87.41999816894531],[1742414160000,1.09354,1.09357,1.0935,1.09356,55.29999923706055],[1742414220000,1.09356,1.09356,1.0935,1.09352,33.84000015258789],[1742414280000,1.09353,1.09354,1.09351,1.09352,46.79999923706055],[1742414340000,1.0935,1.09354,1.09339,1.09345,54.75],[1742414400000,1.09345,1.09345,1.09343,1.09343,25.200000762939453],[1742414460000,1.09341,1.09344,1.09339,1.09343,17.399999618530273],[1742414520000,1.09342,1.09346,1.0934,1.0934,16.200000762939453],[1742414580000,1.0934,1.0934,1.09329,1.09339,23.040000915527344],[1742414640000,1.09336,1.09336,1.0933,1.09334,12],[1742414700000,1.09335,1.09336,1.09332,1.09332,13.199999809265137],[1742414760000,1.09332,1.09332,1.09329,1.09329,11.699999809265137],[1742414820000,1.09331,1.09338,1.09331,1.09335,17.639999389648438],[1742414880000,1.09335,1.09335,1.09329,1.0933,39.029998779296875],[1742414940000,1.09329,1.09334,1.09329,1.09329,20.639999389648438],[1742415000000,1.09329,1.09329,1.09324,1.09324,18.139999389648438],[1742415060000,1.09324,1.09325,1.09319,1.09324,35.58000183105469],[1742415120000,1.09319,1.09325,1.09317,1.09324,39.91999816894531],[1742415180000,1.09326,1.09329,1.09324,1.09325,33.7599983215332],[1742415240000,1.09324,1.09325,1.09315,1.09316,34.58000183105469],[1742415300000,1.09316,1.09316,1.09308,1.09308,40.7400016784668],[1742415360000,1.09307,1.09309,1.09299,1.09299,50.93000030517578],[1742415420000,1.093,1.09304,1.09294,1.09294,63.59000015258789],[1742415480000,1.09297,1.09305,1.09296,1.09298,51.209999084472656],[1742415540000,1.09297,1.09299,1.09294,1.09296,101.91999816894531],[1742415600000,1.09295,1.09298,1.09295,1.09297,48.38999938964844],[1742415660000,1.09296,1.09298,1.09294,1.09295,29.65999984741211],[1742415720000,1.09295,1.09298,1.09294,1.09298,30.15999984741211],[1742415780000,1.09298,1.09298,1.09287,1.09287,21.280000686645508],[1742415840000,1.09289,1.09289,1.09287,1.09287,11.100000381469727],[1742415900000,1.09288,1.0929,1.09288,1.09288,8.699999809265137],[1742415960000,1.09291,1.09296,1.09286,1.09291,29.850000381469727],[1742416020000,1.09291,1.09297,1.09291,1.09296,16.81999969482422],[1742416080000,1.09297,1.09297,1.0929,1.0929,18.059999465942383],[1742416140000,1.09292,1.09299,1.0929,1.09291,29.670000076293945],[1742416200000,1.09292,1.09299,1.09292,1.09299,15.720000267028809],[1742416260000,1.09298,1.09298,1.09295,1.09297,31.31999969482422],[1742416320000,1.09297,1.09302,1.09295,1.09297,15.149999618530273],[1742416380000,1.093,1.09302,1.09292,1.09299,20.15999984741211],[1742416440000,1.09302,1.09307,1.093,1.09302,18.989999771118164],[1742416500000,1.09303,1.09309,1.09302,1.09303,26.8799991607666],[1742416560000,1.09303,1.09308,1.09303,1.09306,31.440000534057617],[1742416620000,1.09308,1.09311,1.09305,1.09306,24.360000610351562],[1742416680000,1.09306,1.09311,1.09306,1.09307,9.84000015258789],[1742416740000,1.09306,1.09308,1.09306,1.09308,3.9600000381469727],[1742416800000,1.09307,1.09309,1.09303,1.09303,26.309999465942383],[1742416860000,1.09301,1.09301,1.093,1.093,11.880000114440918],[1742416920000,1.09301,1.09314,1.09301,1.0931,11.880000114440918],[1742416980000,1.09316,1.09316,1.09308,1.09308,12.960000038146973],[1742417040000,1.09309,1.09312,1.09301,1.09302,17.040000915527344],[1742417100000,1.09302,1.09303,1.09302,1.09303,3.9600000381469727],[1742417160000,1.09301,1.09307,1.09296,1.09296,34.31999969482422],[1742417220000,1.09296,1.09302,1.09295,1.09302,5.880000114440918],[1742417280000,1.09301,1.09312,1.09301,1.09311,7.920000076293945],[1742417340000,1.0931,1.09311,1.09296,1.09299,18.479999542236328],[1742417400000,1.09296,1.09306,1.09295,1.09303,30.31999969482422],[1742417460000,1.09304,1.09307,1.09295,1.09298,30.149999618530273],[1742417520000,1.093,1.09301,1.09296,1.093,14.550000190734863],[1742417580000,1.09299,1.09301,1.09297,1.09301,9.239999771118164],[1742417640000,1.093,1.093,1.09294,1.09297,19.68000030517578],[1742417700000,1.09294,1.09294,1.09293,1.09293,25.229999542236328],[1742417760000,1.09293,1.09295,1.09279,1.09286,53.040000915527344],[1742417820000,1.09289,1.09293,1.09289,1.0929,38.279998779296875],[1742417880000,1.09297,1.09299,1.09292,1.09296,39.47999954223633],[1742417940000,1.09296,1.09316,1.09289,1.09289,48.7599983215332],[1742418000000,1.09276,1.09276,1.09265,1.09265,5.400000095367432],[1742418240000,1.09217,1.09218,1.09203,1.09203,3.9000000953674316],[1742418300000,1.09212,1.09213,1.09212,1.09213,4.800000190734863],[1742418360000,1.09188,1.09188,1.09188,1.09188,1.2000000476837158],[1742418540000,1.09213,1.09213,1.09213,1.09213,1.2000000476837158],[1742418600000,1.09187,1.0927,1.09187,1.09268,19.200000762939453],[1742418660000,1.09269,1.09301,1.09269,1.09279,19.200000762939453],[1742418720000,1.09328,1.09328,1.09305,1.09305,3.5999999046325684],[1742418780000,1.09305,1.09305,1.09305,1.09305,1.2000000476837158],[1742418840000,1.09304,1.09304,1.09304,1.09304,1.2000000476837158],[1742418900000,1.09304,1.09304,1.09304,1.09304,1.3200000524520874],[1742418960000,1.09304,1.09304,1.09304,1.09304,1.2000000476837158],[1742419020000,1.09304,1.09305,1.09304,1.09304,7.559999942779541],[1742419080000,1.09305,1.09305,1.09304,1.09305,6.360000133514404],[1742419140000,1.09305,1.09305,1.09294,1.09294,3.8399999141693115],[1742419200000,1.09294,1.09296,1.09293,1.09295,5.159999847412109],[1742419260000,1.09296,1.09296,1.09296,1.09296,1.3200000524520874],[1742419320000,1.09295,1.09295,1.09295,1.09295,1.3200000524520874],[1742419380000,1.09296,1.09296,1.09296,1.09296,1.2000000476837158],[1742419440000,1.09296,1.09296,1.09295,1.09295,2.640000104904175],[1742419500000,1.09296,1.09296,1.09283,1.09289,3.9600000381469727],[1742419560000,1.09293,1.09298,1.09293,1.09298,9.119999885559082],[1742419620000,1.09362,1.09362,1.09304,1.09304,8.15999984741211],[1742419680000,1.09304,1.09309,1.09304,1.09309,2.4000000953674316],[1742419740000,1.09311,1.09311,1.09311,1.09311,1.2000000476837158],[1742419800000,1.09294,1.09307,1.09294,1.09307,2.4000000953674316],[1742419860000,1.09297,1.09297,1.09297,1.09297,1.2000000476837158],[1742419920000,1.09296,1.09303,1.09291,1.09303,5.039999961853027],[1742419980000,1.09297,1.09308,1.09297,1.09308,2.4000000953674316],[1742420040000,1.09302,1.09302,1.09302,1.09302,1.2000000476837158],[1742420100000,1.09306,1.09306,1.09306,1.09306,1.2000000476837158],[1742420160000,1.0931,1.0931,1.0931,1.0931,1.2000000476837158],[1742420220000,1.0931,1.0931,1.0931,1.0931,1.2000000476837158],[1742420280000,1.0931,1.09327,1.09309,1.09323,28.860000610351562],[1742420340000,1.09324,1.09325,1.09309,1.09309,16.299999237060547],[1742420400000,1.09308,1.09309,1.09301,1.09301,3.5999999046325684],[1742420460000,1.09302,1.09302,1.09302,1.09302,3.5999999046325684],[1742420520000,1.093,1.093,1.09299,1.09299,2.4000000953674316],[1742420580000,1.09299,1.09313,1.09298,1.09302,10.800000190734863],[1742420640000,1.09302,1.09312,1.09291,1.09291,8.399999618530273],[1742420700000,1.09296,1.0931,1.09155,1.09172,81.30000305175781],[1742420760000,1.09163,1.09175,1.09156,1.09162,12],[1742420820000,1.09163,1.09163,1.09155,1.09155,21.600000381469727],[1742420880000,1.09156,1.09169,1.09155,1.09156,51.81999969482422],[1742420940000,1.09155,1.09175,1.09155,1.09156,37.79999923706055],[1742421000000,1.09156,1.09175,1.09156,1.09169,21.899999618530273],[1742421060000,1.09168,1.0919,1.09168,1.09176,12.300000190734863],[1742421120000,1.09176,1.09195,1.09176,1.09177,48.599998474121094],[1742421180000,1.09177,1.09199,1.09176,1.09198,5.019999980926514],[1742421240000,1.09198,1.09199,1.0917,1.09199,6.900000095367432],[1742421300000,1.09199,1.09206,1.09198,1.09205,16.799999237060547],[1742421360000,1.09211,1.09215,1.0921,1.09213,10.5],[1742421420000,1.09214,1.09214,1.09195,1.092,173.10000610351562],[1742421480000,1.092,1.092,1.09195,1.09198,30],[1742421540000,1.09199,1.09217,1.09198,1.09217,12.600000381469727],[1742421600000,1.09216,1.09285,1.09216,1.09261,64.55999755859375],[1742421660000,1.09265,1.09283,1.09259,1.09269,27.440000534057617],[1742421720000,1.09263,1.09269,1.09263,1.09265,9],[1742421780000,1.09266,1.09267,1.09239,1.0924,22.950000762939453],[1742421840000,1.09241,1.09247,1.09241,1.09244,9.600000381469727],[1742421900000,1.09246,1.09246,1.09199,1.09199,62.099998474121094],[1742421960000,1.09198,1.09204,1.09194,1.09195,26.239999771118164],[1742422020000,1.09198,1.09198,1.09186,1.09186,18.739999771118164],[1742422080000,1.09187,1.09189,1.09186,1.09188,20.84000015258789],[1742422140000,1.09189,1.09195,1.09188,1.09194,9.600000381469727],[1742422200000,1.092,1.09225,1.092,1.09223,37.63999938964844],[1742422260000,1.09227,1.09228,1.09212,1.09224,39.880001068115234],[1742422320000,1.09224,1.09224,1.09219,1.09223,9.600000381469727],[1742422380000,1.09226,1.09226,1.09214,1.09224,12.300000190734863],[1742422500000,1.09224,1.09244,1.0922,1.09242,35.91999816894531],[1742422560000,1.09243,1.09243,1.09229,1.09234,20.31999969482422],[1742422620000,1.09235,1.09235,1.09229,1.09235,21.600000381469727],[1742422680000,1.09238,1.09244,1.09231,1.09242,29.100000381469727],[1742422740000,1.09245,1.09248,1.0924,1.09244,17.700000762939453],[1742422800000,1.09245,1.09254,1.09236,1.09249,54.41999816894531],[1742422860000,1.09252,1.09252,1.09244,1.09245,32.91999816894531],[1742422920000,1.09246,1.09246,1.09239,1.09246,22.719999313354492],[1742422980000,1.09249,1.09251,1.09245,1.09246,9.600000381469727],[1742423040000,1.09245,1.09248,1.09238,1.09238,12.600000381469727],[1742423100000,1.09241,1.09249,1.09241,1.09245,30],[1742423160000,1.09255,1.09257,1.09246,1.09251,12],[1742423220000,1.09254,1.09254,1.09248,1.0925,21.600000381469727],[1742423280000,1.09255,1.09256,1.09239,1.0924,36.599998474121094],[1742423340000,1.09245,1.09245,1.09224,1.0923,15.600000381469727],[1742423400000,1.09233,1.09247,1.0923,1.09247,25.200000762939453],[1742423460000,1.09246,1.09267,1.09246,1.09263,25.200000762939453],[1742423520000,1.09263,1.09268,1.09258,1.09259,18],[1742423580000,1.0926,1.09261,1.09258,1.09261,6],[1742423640000,1.09263,1.09271,1.09263,1.09271,6],[1742423700000,1.09272,1.09275,1.09269,1.09269,7.199999809265137],[1742423760000,1.09269,1.0928,1.09269,1.09279,21],[1742423820000,1.09276,1.09279,1.09273,1.09273,6.119999885559082],[1742423880000,1.0927,1.09275,1.09263,1.09263,25.260000228881836],[1742423940000,1.09261,1.09266,1.09261,1.09264,9.600000381469727],[1742424000000,1.09262,1.09268,1.09257,1.09258,17.399999618530273],[1742424060000,1.09258,1.09273,1.09258,1.09271,12],[1742424120000,1.0927,1.09274,1.09261,1.09262,15.300000190734863],[1742424180000,1.09264,1.09265,1.09264,1.09265,2.4000000953674316],[1742424240000,1.09262,1.09269,1.09262,1.09269,6],[1742424300000,1.0927,1.09277,1.09267,1.09276,8.399999618530273],[1742424360000,1.09275,1.09279,1.09266,1.09277,10.800000190734863],[1742424420000,1.09282,1.09289,1.09282,1.09282,16.799999237060547],[1742424480000,1.09283,1.09284,1.09283,1.09284,2.4000000953674316],[1742424540000,1.09283,1.09284,1.09275,1.09279,13.199999809265137],[1742424600000,1.0928,1.0928,1.09276,1.09276,6],[1742424660000,1.09281,1.09287,1.09281,1.09286,9.600000381469727],[1742424720000,1.09288,1.0929,1.09285,1.09285,7.199999809265137],[1742424780000,1.09289,1.0929,1.0928,1.09283,9.84000015258789],[1742424840000,1.09286,1.09286,1.09274,1.09274,6],[1742424900000,1.09278,1.09285,1.09273,1.09285,7.199999809265137],[1742424960000,1.09288,1.09299,1.09286,1.09295,8.399999618530273],[1742425020000,1.09296,1.093,1.09291,1.09297,8.399999618530273],[1742425080000,1.0929,1.0929,1.09276,1.09279,94.05000305175781],[1742425140000,1.09281,1.09289,1.09279,1.09289,38.630001068115234],[1742425200000,1.09287,1.09296,1.0927,1.0928,65.41999816894531],[1742425260000,1.09279,1.09292,1.09277,1.09289,39.81999969482422],[1742425320000,1.09292,1.09292,1.09287,1.09288,34.86000061035156],[1742425380000,1.0929,1.0929,1.09284,1.09285,23.459999084472656],[1742425440000,1.09284,1.09293,1.09284,1.0929,49.2599983215332],[1742425500000,1.0929,1.09292,1.09275,1.09275,34.619998931884766],[1742425560000,1.09278,1.09287,1.09275,1.09286,73.27999877929688],[1742425620000,1.0929,1.09295,1.09287,1.09287,45.45000076293945],[1742425680000,1.0929,1.0929,1.09286,1.09288,24.420000076293945],[1742425740000,1.09289,1.09296,1.09289,1.09293,17.280000686645508],[1742425800000,1.09294,1.09314,1.09294,1.09311,21.360000610351562],[1742425860000,1.0931,1.09315,1.09305,1.09313,27.479999542236328],[1742425920000,1.09313,1.09318,1.09312,1.09318,9.960000038146973],[1742425980000,1.09313,1.09321,1.0931,1.0932,17.040000915527344],[1742426040000,1.09319,1.09326,1.09316,1.09321,20.639999389648438],[1742426100000,1.09322,1.09327,1.09312,1.09315,21.1200008392334],[1742426160000,1.09317,1.0933,1.09316,1.09321,24],[1742426220000,1.09319,1.0932,1.09314,1.09317,18.209999084472656],[1742426280000,1.09319,1.09319,1.09311,1.09314,17.729999542236328],[1742426340000,1.09317,1.09317,1.09313,1.09313,8.640000343322754],[1742426400000,1.09313,1.09317,1.09313,1.09313,13.4399995803833],[1742426460000,1.09314,1.09318,1.09313,1.09318,17.520000457763672],[1742426520000,1.09319,1.09323,1.09313,1.09323,15.84000015258789],[1742426580000,1.09324,1.09326,1.09318,1.0932,18.360000610351562],[1742426640000,1.09319,1.09337,1.09318,1.09337,14.640000343322754],[1742426700000,1.09331,1.09332,1.09328,1.09328,18.239999771118164],[1742426760000,1.09328,1.09328,1.09325,1.09325,11.399999618530273],[1742426820000,1.09325,1.09326,1.09321,1.09324,11.760000228881836],[1742426880000,1.09326,1.09329,1.09323,1.09327,16.920000076293945],[1742426940000,1.09326,1.09332,1.09324,1.09329,18.239999771118164],[1742427000000,1.09328,1.09332,1.09324,1.09327,18],[1742427060000,1.09328,1.09331,1.09326,1.09326,9.119999885559082],[1742427120000,1.09334,1.09334,1.09324,1.09327,15.600000381469727],[1742427180000,1.09326,1.09335,1.09326,1.09331,15.84000015258789],[1742427240000,1.09336,1.0934,1.09333,1.09334,20.760000228881836],[1742427300000,1.09333,1.09335,1.0933,1.09334,12],[1742427360000,1.09333,1.09337,1.09333,1.09336,18],[1742427420000,1.09335,1.09335,1.0933,1.09334,13.319999694824219],[1742427480000,1.09336,1.09337,1.09331,1.09332,18.719999313354492],[1742427540000,1.09332,1.09341,1.09331,1.09331,30.959999084472656],[1742427600000,1.09335,1.09336,1.09328,1.09331,16.920000076293945],[1742427660000,1.09334,1.09338,1.09325,1.09325,31.200000762939453],[1742427720000,1.09326,1.09328,1.09321,1.09322,32.15999984741211],[1742427780000,1.09322,1.09325,1.09321,1.09325,14.880000114440918],[1742427840000,1.09324,1.09332,1.09324,1.09324,10.079999923706055],[1742427900000,1.09322,1.09329,1.09322,1.09328,11.039999961853027],[1742427960000,1.09324,1.0933,1.0932,1.09323,17.280000686645508],[1742428020000,1.09324,1.09332,1.09316,1.09323,36.119998931884766],[1742428080000,1.09322,1.0933,1.09321,1.0933,16.799999237060547],[1742428140000,1.09327,1.09334,1.09327,1.09331,8.399999618530273],[1742428200000,1.09333,1.09338,1.09333,1.09336,13.199999809265137],[1742428260000,1.09339,1.09342,1.09328,1.09329,21.600000381469727],[1742428320000,1.0933,1.09334,1.09329,1.09333,16.799999237060547],[1742428380000,1.09332,1.09337,1.09328,1.09335,14.399999618530273],[1742428440000,1.09338,1.09338,1.09326,1.09329,18],[1742428500000,1.09329,1.0933,1.09328,1.0933,6],[1742428560000,1.09328,1.09328,1.0932,1.0932,12],[1742428620000,1.09317,1.09323,1.09315,1.09319,25.200000762939453],[1742428680000,1.09319,1.09319,1.09308,1.09308,13.199999809265137],[1742428740000,1.09312,1.09335,1.09312,1.09335,25.200000762939453]]