[[1742342400000,15.9922,15.9951,15.9922,15.9939,92.12999725341797],[1742342460000,15.9936,15.9943,15.9932,15.9937,31.5],[1742342520000,15.9939,15.995,15.9932,15.9945,26.459999084472656],[1742342580000,15.9949,16.0033,15.994,15.9957,93.91000366210938],[1742342640000,15.9959,15.9966,15.9941,15.9966,25.829999923706055],[1742342700000,15.9962,15.9964,15.9944,15.9958,46.619998931884766],[1742342760000,15.9957,15.9971,15.9957,15.9971,34.650001525878906],[1742342820000,15.9972,15.9983,15.9971,15.9983,29.610000610351562],[1742342880000,15.9985,15.9988,15.9977,15.9987,34.04999923706055],[1742342940000,15.9989,15.9991,15.9986,15.9986,39.16999816894531],[1742343000000,15.9985,15.9995,15.9985,15.9991,8.819999694824219],[1742343060000,15.9993,15.9994,15.9984,15.9984,22.709999084472656],[1742343120000,15.9986,16.0003,15.9984,16.0001,31.520000457763672],[1742343180000,15.9999,15.9999,15.9988,15.9989,8.819999694824219],[1742343240000,15.9977,16.0009,15.9977,16,25.200000762939453],[1742343300000,16.0001,16.0014,15.9993,16.0005,31.5],[1742343360000,16.0006,16.0007,15.9992,15.9992,14.489999771118164],[1742343420000,15.999,16.0002,15.9987,16,14.489999771118164],[1742343480000,15.9997,16,15.9995,15.9998,14.489999771118164],[1742343540000,15.9991,15.9995,15.9989,15.9994,11.970000267028809],[1742343600000,15.9947,15.9999,15.9947,15.9983,12.600000381469727],[1742343660000,15.9985,15.9992,15.9981,15.999,15.119999885559082],[1742343720000,15.9996,15.9997,15.9979,15.9991,14.489999771118164],[1742343780000,15.9989,16,15.9972,15.9996,13.859999656677246],[1742343840000,15.9998,16.0001,15.9997,15.9997,10.710000038146973],[1742343900000,16.0001,16.0007,15.994,15.9999,19.530000686645508],[1742343960000,15.9997,16.0001,15.995,15.9953,7.559999942779541],[1742344020000,15.9956,15.9958,15.9952,15.9958,16.3799991607666],[1742344080000,15.9996,16.0003,15.9986,15.999,8.1899995803833],[1742344140000,15.9988,15.9988,15.9948,15.9984,10.079999923706055],[1742344200000,15.9982,15.9982,15.9978,15.998,3.7799999713897705],[1742344260000,15.9979,15.9981,15.9968,15.9981,13.239999771118164],[1742344320000,15.998,15.9981,15.9969,15.998,13.859999656677246],[1742344380000,15.9977,15.9977,15.9965,15.9974,21.420000076293945],[1742344440000,15.9973,15.999,15.9972,15.9989,26.459999084472656],[1742344500000,15.9989,15.9992,15.998,15.999,34.02000045776367],[1742344560000,15.9992,16.0001,15.9992,15.9998,22.68000030517578],[1742344620000,16,16.0008,16,16.0003,23.940000534057617],[1742344680000,16.0005,16.0005,15.9969,15.997,11.979999542236328],[1742344740000,15.9972,16.0004,15.9964,16.0001,30.899999618530273],[1742344800000,16.0003,16.0016,15.9979,15.9979,17.639999389648438],[1742344860000,15.9981,15.9992,15.9978,15.9992,17.3799991607666],[1742344920000,16.0029,16.0029,15.9985,15.9987,21.030000686645508],[1742344980000,15.9994,15.9999,15.9986,15.9996,8.369999885559082],[1742345040000,15.9994,16.0061,15.9985,15.9986,20.350000381469727],[1742345100000,15.9986,16.0086,15.9986,16.0052,100.80000305175781],[1742345160000,16.0049,16.0053,16.002,16.002,112.36000061035156],[1742345220000,16.002,16.0035,16.0017,16.0032,83.30000305175781],[1742345280000,16.0032,16.0034,16.0018,16.0024,302.29998779296875],[1742345340000,16.0023,16.0032,16.0008,16.001,169.32000732421875],[1742345400000,16.001,16.0024,15.9965,15.9967,132.94000244140625],[1742345460000,15.9967,15.9981,15.9959,15.9975,34.540000915527344],[1742345520000,15.9971,15.9994,15.9946,15.9949,148.74000549316406],[1742345580000,15.9951,15.9961,15.9923,15.9939,215.5800018310547],[1742345640000,15.9937,15.9941,15.9912,15.9913,109.62000274658203],[1742345700000,15.9906,15.992,15.9904,15.9913,79.37999725341797],[1742345760000,15.9913,15.9917,15.9899,15.9914,44.099998474121094],[1742345820000,15.9914,15.9922,15.9912,15.9916,37.81999969482422],[1742345880000,15.9917,15.9981,15.9915,15.9976,318.70001220703125],[1742345940000,15.9974,16,15.9932,15.9997,142.4199981689453],[1742346000000,15.9997,16.001,15.9993,15.9995,77.47000122070312],[1742346060000,15.9993,15.9995,15.9978,15.9979,85.44999694824219],[1742346120000,15.9979,15.9984,15.9966,15.9968,132.57000732421875],[1742346180000,15.9969,15.998,15.9964,15.9975,65.5],[1742346240000,15.9972,15.9975,15.9963,15.9963,37.150001525878906],[1742346300000,15.9963,15.997,15.9963,15.997,51.33000183105469],[1742346360000,15.9969,15.9969,15.9962,15.9962,31.81999969482422],[1742346420000,15.9963,15.9963,15.9953,15.9956,60.15999984741211],[1742346480000,15.9956,15.9958,15.9954,15.9955,32.150001525878906],[1742346540000,15.9957,15.9957,15.9932,15.9933,141.16000366210938],[1742346600000,15.9929,15.9935,15.9924,15.9931,55.7400016784668],[1742346660000,15.993,15.9943,15.9926,15.993,441.92999267578125],[1742346720000,15.9928,15.995,15.9919,15.9938,488.989990234375],[1742346780000,15.9933,15.9943,15.9906,15.9906,687.1199951171875],[1742346840000,15.991,15.9929,15.9903,15.9928,321.7699890136719],[1742346900000,15.9923,15.9933,15.9908,15.9911,220.77000427246094],[1742346960000,15.9913,15.9915,15.9868,15.9872,93.47000122070312],[1742347020000,15.9889,15.9914,15.9871,15.9905,52.91999816894531],[1742347080000,15.9904,15.9917,15.9899,15.9904,45.380001068115234],[1742347140000,15.9904,15.9929,15.9904,15.9923,75.69000244140625],[1742347200000,15.9918,15.993,15.9913,15.9926,77.11000061035156],[1742347260000,15.9929,15.9937,15.992,15.9934,101.06999969482422],[1742347320000,15.9933,15.9937,15.9913,15.9915,23.940000534057617],[1742347380000,15.9918,15.9936,15.9914,15.9936,140.2100067138672],[1742347440000,15.9932,15.9941,15.9916,15.9935,110.55000305175781],[1742347500000,15.9937,15.9949,15.991,15.991,157.86000061035156],[1742347560000,15.9912,15.9935,15.9908,15.9916,148.9600067138672],[1742347620000,15.9916,15.9941,15.9903,15.9936,257.5],[1742347680000,15.9924,15.9946,15.9906,15.9927,179.24000549316406],[1742347740000,15.9926,15.9953,15.9916,15.9932,210.6999969482422],[1742347800000,15.9923,15.9947,15.9907,15.993,453.4700012207031],[1742347860000,15.9916,15.9951,15.9909,15.993,530.3599853515625],[1742347920000,15.9928,15.9945,15.99,15.9922,636.2899780273438],[1742347980000,15.9925,15.9939,15.9906,15.9909,463.9599914550781],[1742348040000,15.9909,15.993,15.9907,15.9925,154.61000061035156],[1742348100000,15.9912,15.994,15.9908,15.9934,91.56999969482422],[1742348160000,15.9932,15.9945,15.9926,15.9934,132.4499969482422],[1742348220000,15.9932,15.9952,15.9918,15.9919,348.54998779296875],[1742348280000,15.9924,15.9941,15.9907,15.9914,400.3500061035156],[1742348340000,15.9912,15.9946,15.9912,15.9938,321.75],[1742348400000,15.9936,15.9938,15.9908,15.9913,386.2799987792969],[1742348460000,15.9915,15.994,15.9907,15.9928,340.95001220703125],[1742348520000,15.992,15.9944,15.9909,15.9935,224.6199951171875],[1742348580000,15.9936,15.994,15.991,15.9917,244.67999267578125],[1742348640000,15.9911,15.9929,15.99,15.9909,103.37999725341797],[1742348700000,15.9906,15.9935,15.9892,15.9899,349.6000061035156],[1742348760000,15.9891,15.9914,15.9887,15.9888,108.58999633789062],[1742348820000,15.989,15.9923,15.9884,15.9909,262.45001220703125],[1742348880000,15.991,15.9925,15.991,15.9916,49.16999816894531],[1742348940000,15.9912,15.9921,15.9899,15.9911,119.87000274658203],[1742349000000,15.991,15.9927,15.9898,15.9917,182.9499969482422],[1742349060000,15.9918,15.9926,15.9906,15.9917,49.15999984741211],[1742349120000,15.9922,15.9924,15.9902,15.9905,47.900001525878906],[1742349180000,15.9906,15.9906,15.9891,15.9906,60.54999923706055],[1742349240000,15.9905,15.9911,15.9897,15.9906,35.279998779296875],[1742349300000,15.9901,15.9904,15.9878,15.9894,50.41999816894531],[1742349360000,15.9877,15.9894,15.9867,15.9891,82.0199966430664],[1742349420000,15.9891,15.9899,15.9878,15.9878,51.720001220703125],[1742349480000,15.9879,15.9895,15.9867,15.988,74.4000015258789],[1742349540000,15.9883,15.9892,15.9873,15.9876,75.5999984741211],[1742349600000,15.9858,15.9872,15.9836,15.9836,94.66000366210938],[1742349660000,15.9836,15.9867,15.9827,15.9838,89.47000122070312],[1742349720000,15.9838,15.9869,15.9836,15.9852,190.0399932861328],[1742349780000,15.9849,15.9873,15.9849,15.9862,104.66000366210938],[1742349840000,15.9847,15.9869,15.9846,15.9851,131.3000030517578],[1742349900000,15.985,15.9871,15.9844,15.9853,97.16000366210938],[1742349960000,15.9851,15.9863,15.9845,15.9855,47.939998626708984],[1742350020000,15.9856,15.9861,15.9829,15.985,79.56999969482422],[1742350080000,15.9843,15.9851,15.9825,15.9832,84.4800033569336],[1742350140000,15.9834,15.9861,15.9833,15.9843,80.80000305175781],[1742350200000,15.9845,15.9857,15.9824,15.9833,87.0999984741211],[1742350260000,15.9834,15.9855,15.9832,15.9832,94.69000244140625],[1742350320000,15.9833,15.9852,15.9822,15.9828,55.5],[1742350380000,15.9825,15.984,15.9821,15.9821,56.849998474121094],[1742350440000,15.9832,15.9851,15.9822,15.9825,88.37999725341797],[1742350500000,15.9827,15.9843,15.9814,15.9816,69.41999816894531],[1742350560000,15.9815,15.9827,15.9812,15.982,65.72000122070312],[1742350620000,15.9816,15.9842,15.9811,15.9817,36.540000915527344],[1742350680000,15.9818,15.9832,15.9808,15.9811,51.75],[1742350740000,15.9812,15.9826,15.9807,15.9814,49.27000045776367],[1742350800000,15.9814,15.9829,15.9808,15.9808,49.189998626708984],[1742350860000,15.9807,15.9816,15.9805,15.9806,39.08000183105469],[1742350920000,15.9806,15.9816,15.9799,15.9799,57.9900016784668],[1742350980000,15.9798,15.9808,15.9789,15.9796,46.689998626708984],[1742351040000,15.9796,15.9815,15.9796,15.9811,20.15999984741211],[1742351100000,15.98,15.9857,15.9792,15.9844,167.9600067138672],[1742351160000,15.9839,15.9858,15.9839,15.9843,40.31999969482422],[1742351220000,15.9841,15.9857,15.9841,15.9851,18.899999618530273],[1742351280000,15.9847,15.9848,15.9824,15.9826,74.38999938964844],[1742351340000,15.9829,15.985,15.9825,15.9829,79.37999725341797],[1742351400000,15.9819,15.9828,15.9796,15.9801,70.56999969482422],[1742351460000,15.9802,15.982,15.9798,15.9801,20.15999984741211],[1742351520000,15.9806,15.9816,15.9803,15.9808,22.68000030517578],[1742351580000,15.9807,15.9816,15.9793,15.9796,34.09000015258789],[1742351640000,15.9795,15.9801,15.9784,15.9788,52.97999954223633],[1742351700000,15.9788,15.9807,15.9788,15.9797,37.84000015258789],[1742351760000,15.9796,15.9808,15.9774,15.9785,40.34000015258789],[1742351820000,15.9786,15.9796,15.9779,15.9788,35.33000183105469],[1742351880000,15.9793,15.9801,15.978,15.9782,20.200000762939453],[1742351940000,15.9781,15.9782,15.9776,15.9776,22.739999771118164],[1742352000000,15.9775,15.9787,15.9772,15.9784,40.43000030517578],[1742352060000,15.9785,15.9804,15.9777,15.9788,90.87999725341797],[1742352120000,15.9786,15.9807,15.9784,15.9805,53.08000183105469],[1742352180000,15.9804,15.9812,15.9797,15.9797,23.979999542236328],[1742352240000,15.9793,15.9799,15.9787,15.9789,26.459999084472656],[1742352300000,15.9791,15.9812,15.9778,15.9778,47.959999084472656],[1742352360000,15.9785,15.9815,15.9782,15.9815,39.08000183105469],[1742352420000,15.9815,15.982,15.9807,15.9807,30.280000686645508],[1742352480000,15.981,15.9816,15.9801,15.9804,42.880001068115234],[1742352540000,15.9807,15.9818,15.9807,15.9818,23.940000534057617],[1742352600000,15.9814,15.9831,15.9813,15.9813,54.209999084472656],[1742352660000,15.9812,15.9824,15.981,15.9812,32.7599983215332],[1742352720000,15.9813,15.9821,15.9808,15.9809,15.119999885559082],[1742352780000,15.9805,15.9805,15.9787,15.9795,30.270000457763672],[1742352840000,15.9803,15.9814,15.9796,15.9804,30.239999771118164],[1742352900000,15.9806,15.9818,15.9795,15.9802,39.08000183105469],[1742352960000,15.9797,15.9807,15.9797,15.9802,22.68000030517578],[1742353020000,15.9802,15.9805,15.9794,15.9804,22.68000030517578],[1742353080000,15.9813,15.9827,15.9809,15.9815,36.540000915527344],[1742353140000,15.9818,15.9825,15.9815,15.9819,31.5],[1742353200000,15.9813,15.9823,15.9804,15.9814,27.719999313354492],[1742353260000,15.9816,15.9818,15.9797,15.9811,46.65999984741211],[1742353320000,15.9807,15.9813,15.9782,15.9782,36.540000915527344],[1742353380000,15.9784,15.9804,15.978,15.9798,28.979999542236328],[1742353440000,15.9799,15.9801,15.9786,15.9786,30.260000228881836],[1742353500000,15.979,15.9808,15.9782,15.9782,45.41999816894531],[1742353560000,15.98,15.98,15.9781,15.9785,29.059999465942383],[1742353620000,15.9791,15.9793,15.9773,15.9773,28.979999542236328],[1742353680000,15.9778,15.9786,15.9769,15.9775,45.45000076293945],[1742353740000,15.9773,15.9793,15.9773,15.9778,39.060001373291016],[1742353800000,15.9777,15.9798,15.9777,15.9797,20.15999984741211],[1742353860000,15.9795,15.98,15.9785,15.9785,23.940000534057617],[1742353920000,15.9791,15.9793,15.9779,15.9789,36.63999938964844],[1742353980000,15.9784,15.9793,15.9784,15.9789,22.700000762939453],[1742354040000,15.979,15.9806,15.9787,15.98,40.31999969482422],[1742354100000,15.9799,15.9804,15.979,15.9794,30.260000228881836],[1742354160000,15.9792,15.9806,15.979,15.9806,30.239999771118164],[1742354220000,15.9805,15.9827,15.9803,15.9824,40.31999969482422],[1742354280000,15.9821,15.983,15.9814,15.983,45.36000061035156],[1742354340000,15.983,15.9831,15.9816,15.9826,26.459999084472656],[1742354400000,15.9822,15.9839,15.9817,15.9838,52.970001220703125],[1742354460000,15.9842,15.986,15.9839,15.9848,63],[1742354520000,15.9845,15.9849,15.9837,15.9842,25.200000762939453],[1742354580000,15.9843,15.9846,15.9838,15.9846,21.420000076293945],[1742354640000,15.9848,15.9863,15.9841,15.9854,31.520000457763672],[1742354700000,15.9854,15.9871,15.9852,15.9868,26.459999084472656],[1742354760000,15.9863,15.9871,15.9858,15.9869,49.15999984741211],[1742354820000,15.9868,15.9871,15.9858,15.9866,34.02000045776367],[1742354880000,15.986,15.9876,15.9856,15.9873,28.979999542236328],[1742354940000,15.9872,15.9888,15.9865,15.9878,66.83999633789062],[1742355000000,15.9877,15.9894,15.9875,15.9883,56.720001220703125],[1742355060000,15.9882,15.9892,15.9873,15.9877,83.36000061035156],[1742355120000,15.9878,15.9889,15.9859,15.9861,56.779998779296875],[1742355180000,15.986,15.9874,15.9858,15.9863,66.95999908447266],[1742355240000,15.9862,15.9862,15.9836,15.9842,86.69000244140625],[1742355300000,15.9839,15.9842,15.9828,15.9829,48.040000915527344],[1742355360000,15.9829,15.9841,15.9824,15.9833,30.239999771118164],[1742355420000,15.9831,15.9841,15.9828,15.9838,49.95000076293945],[1742355480000,15.9838,15.9858,15.9835,15.9838,40.36000061035156],[1742355540000,15.9839,15.9853,15.9824,15.9827,39.060001373291016],[1742355600000,15.9825,15.9827,15.9821,15.9822,37.79999923706055],[1742355660000,15.9822,15.9826,15.9817,15.9817,18.899999618530273],[1742355720000,15.9815,15.9855,15.9806,15.985,41.63999938964844],[1742355780000,15.9848,15.9848,15.9833,15.984,13.859999656677246],[1742355840000,15.9841,15.9842,15.9837,15.984,11.34000015258789],[1742355900000,15.984,15.9842,15.9836,15.9836,18.899999618530273],[1742355960000,15.9837,15.9837,15.9828,15.9832,32.7599983215332],[1742356020000,15.983,15.9832,15.9819,15.9819,20.15999984741211],[1742356080000,15.9821,15.9822,15.9814,15.9818,17.639999389648438],[1742356140000,15.9818,15.9823,15.9817,15.9822,23.940000534057617],[1742356200000,15.9808,15.9844,15.9808,15.9827,13.869999885559082],[1742356260000,15.9825,15.9836,15.9825,15.9834,30.239999771118164],[1742356320000,15.9833,15.9854,15.9828,15.9844,40.439998626708984],[1742356380000,15.9844,15.9851,15.9835,15.9837,34.02000045776367],[1742356440000,15.9839,15.984,15.9824,15.9827,32.779998779296875],[1742356500000,15.9849,15.9849,15.9828,15.9829,31.5],[1742356560000,15.9828,15.9833,15.9817,15.9832,54.20000076293945],[1742356620000,15.9833,15.9833,15.9814,15.9818,69.5199966430664],[1742356680000,15.9819,15.9822,15.9812,15.9821,37.810001373291016],[1742356740000,15.9823,15.9833,15.9815,15.9829,68.98999786376953],[1742356800000,15.9833,15.9866,15.9824,15.9861,45.36000061035156],[1742356860000,15.986,15.9889,15.986,15.9889,50.40999984741211],[1742356920000,15.9891,15.9896,15.9886,15.9896,31.5],[1742356980000,15.9895,15.9895,15.9878,15.9882,32.7599983215332],[1742357040000,15.9882,15.9901,15.988,15.9898,22.68000030517578],[1742357100000,15.9899,15.9899,15.9871,15.9871,32.7599983215332],[1742357160000,15.9869,15.9881,15.9864,15.9865,27.739999771118164],[1742357220000,15.9873,15.988,15.9864,15.9877,39.09000015258789],[1742357280000,15.9875,15.9885,15.9875,15.9883,36.540000915527344],[1742357340000,15.9882,15.9894,15.9879,15.989,32.7599983215332],[1742357400000,15.989,15.9901,15.989,15.9895,23.940000534057617],[1742357460000,15.9891,15.9903,15.989,15.9898,30.239999771118164],[1742357520000,15.9901,15.9916,15.9901,15.991,52.95000076293945],[1742357580000,15.991,15.9917,15.9907,15.9913,25.200000762939453],[1742357640000,15.9912,15.9917,15.9908,15.9909,32.7599983215332],[1742357700000,15.9908,15.991,15.9901,15.9905,32.81999969482422],[1742357760000,15.9906,15.9906,15.9874,15.9874,8.819999694824219],[1742357820000,15.9872,15.9883,15.9872,15.9881,18.899999618530273],[1742357880000,15.9883,15.9914,15.9881,15.9912,16.3799991607666],[1742357940000,15.9913,15.9913,15.9897,15.9902,26.459999084472656],[1742358000000,15.9904,15.9911,15.9896,15.9896,25.200000762939453],[1742358060000,15.9892,15.99,15.9891,15.9891,17.639999389648438],[1742358120000,15.9894,15.9899,15.9874,15.9894,78.26000213623047],[1742358180000,15.9895,15.9908,15.9893,15.9907,23.940000534057617],[1742358240000,15.9907,15.9917,15.9907,15.9912,27.719999313354492],[1742358300000,15.9913,15.9913,15.9909,15.9909,13.859999656677246],[1742358360000,15.9909,15.9917,15.9909,15.9913,18.899999618530273],[1742358420000,15.9914,15.992,15.9911,15.9913,36.540000915527344],[1742358480000,15.9911,15.9932,15.9877,15.9932,25.200000762939453],[1742358540000,15.9931,15.9932,15.9904,15.9904,27.719999313354492],[1742358600000,15.9902,15.9921,15.9898,15.992,47.900001525878906],[1742358660000,15.9919,15.992,15.9891,15.9895,11.34000015258789],[1742358720000,15.9892,15.9935,15.9886,15.9932,31.5],[1742358780000,15.9931,15.9937,15.9926,15.9933,25.219999313354492],[1742358840000,15.9931,15.9932,15.9927,15.9927,13.859999656677246],[1742358900000,15.9893,15.9929,15.9893,15.9915,42.84000015258789],[1742358960000,15.9912,15.9918,15.9897,15.9904,12.609999656677246],[1742359020000,15.9914,15.9935,15.9914,15.9935,21.420000076293945],[1742359080000,15.9935,15.9936,15.9929,15.9935,22.68000030517578],[1742359140000,15.9935,15.9944,15.9903,15.9936,13.859999656677246],[1742359200000,15.9936,15.9936,15.9929,15.993,18.899999618530273],[1742359260000,15.9932,15.994,15.9931,15.9935,44.119998931884766],[1742359320000,15.9934,15.9938,15.9898,15.9906,15.119999885559082],[1742359380000,15.9908,15.9915,15.9908,15.9914,12.600000381469727],[1742359440000,15.9914,15.9945,15.9914,15.9945,7.559999942779541],[1742359500000,15.9945,15.9949,15.9938,15.9944,30.239999771118164],[1742359560000,15.9947,15.9956,15.9944,15.9946,23.959999084472656],[1742359620000,15.9944,15.9945,15.9935,15.9935,21.489999771118164],[1742359680000,15.9939,15.9945,15.9904,15.9905,20.15999984741211],[1742359740000,15.9904,15.9966,15.9902,15.9964,27.719999313354492],[1742359800000,15.9963,15.9967,15.9917,15.9951,25.200000762939453],[1742359860000,15.9954,15.9959,15.9953,15.9953,16.3799991607666],[1742359920000,15.9955,15.9964,15.9955,15.996,22.690000534057617],[1742359980000,15.996,15.9976,15.996,15.9974,25.200000762939453],[1742360040000,15.9973,15.9976,15.9945,15.9945,21.420000076293945],[1742360100000,15.9947,15.9952,15.9942,15.9946,21.420000076293945],[1742360160000,15.9944,15.9984,15.9939,15.9982,34.02000045776367],[1742360220000,15.9982,15.9993,15.9977,15.9977,41.59000015258789],[1742360280000,15.9974,15.9976,15.9932,15.9932,35.279998779296875],[1742360340000,15.9932,15.9969,15.9932,15.9965,26.459999084472656],[1742360400000,15.9966,15.9968,15.9943,15.9949,49.13999938964844],[1742360460000,15.9947,15.9958,15.9903,15.991,98.4800033569336],[1742360520000,15.9909,15.9935,15.9907,15.9929,61.7400016784668],[1742360580000,15.993,15.993,15.9904,15.9921,63.130001068115234],[1742360640000,15.9918,15.9921,15.9907,15.9914,49.220001220703125],[1742360700000,15.9914,15.9917,15.9898,15.99,39.04999923706055],[1742360760000,15.9898,15.9905,15.9895,15.9896,21.399999618530273],[1742360820000,15.9897,15.99,15.9889,15.9896,20.780000686645508],[1742360880000,15.9896,15.9934,15.9896,15.9917,45.36000061035156],[1742360940000,15.9916,15.9916,15.9908,15.9909,26.459999084472656],[1742361000000,15.9906,15.9915,15.9901,15.9909,36.52000045776367],[1742361060000,15.9911,15.9931,15.9883,15.9886,36.7400016784668],[1742361120000,15.9888,15.9904,15.9887,15.9892,60.88999938964844],[1742361180000,15.989,15.992,15.989,15.9912,22],[1742361240000,15.9912,15.9917,15.9892,15.9892,92.23999786376953],[1742361300000,15.99,15.99,15.9862,15.9867,35.79999923706055],[1742361360000,15.9874,15.9898,15.9865,15.9891,78.26000213623047],[1742361420000,15.9885,15.9889,15.9874,15.9881,22.68000030517578],[1742361480000,15.9881,15.9887,15.9873,15.9884,30.299999237060547],[1742361540000,15.9876,15.9903,15.9875,15.9895,69.33999633789062],[1742361600000,15.9894,15.9907,15.9887,15.9901,41.65999984741211],[1742361660000,15.9902,15.9905,15.9896,15.9898,34.13999938964844],[1742361720000,15.9896,15.9915,15.9875,15.9884,102.36000061035156],[1742361780000,15.9882,15.9908,15.988,15.9904,89.69999694824219],[1742361840000,15.9903,15.9904,15.9873,15.9881,56.70000076293945],[1742361900000,15.9882,15.9882,15.9867,15.9871,42.470001220703125],[1742361960000,15.987,15.9877,15.9866,15.9874,33.630001068115234],[1742362020000,15.9876,15.9897,15.9871,15.9888,27.719999313354492],[1742362080000,15.9879,15.9879,15.9863,15.9877,43.150001525878906],[1742362140000,15.9879,15.9888,15.9866,15.9866,41.58000183105469],[1742362200000,15.9865,15.9873,15.9861,15.9868,35.279998779296875],[1742362260000,15.9868,15.987,15.9865,15.9865,17.639999389648438],[1742362320000,15.9867,15.9914,15.9867,15.9911,40.36000061035156],[1742362380000,15.9913,15.9944,15.9913,15.9935,65.62999725341797],[1742362440000,15.9933,15.9942,15.9926,15.9929,66.88999938964844],[1742362500000,15.993,15.9939,15.9922,15.9926,41.59000015258789],[1742362560000,15.9921,15.9934,15.9917,15.9917,52.97999954223633],[1742362620000,15.9917,15.9941,15.9917,15.9937,103.44999694824219],[1742362680000,15.9936,15.9942,15.9928,15.9928,57.970001220703125],[1742362740000,15.9925,15.9937,15.9917,15.9923,80.6500015258789],[1742362800000,15.9921,15.9936,15.9921,15.9936,64.2699966430664],[1742362860000,15.9936,15.9941,15.9933,15.9935,31.5],[1742362920000,15.9938,15.9952,15.9935,15.9949,30.239999771118164],[1742362980000,15.9948,15.995,15.9938,15.9943,27.719999313354492],[1742363040000,15.9942,15.995,15.9941,15.9947,26.459999084472656],[1742363100000,15.9948,15.9952,15.9933,15.9935,37.79999923706055],[1742363160000,15.9934,15.9934,15.988,15.9914,18.899999618530273],[1742363220000,15.9911,15.9935,15.9911,15.992,46.619998931884766],[1742363280000,15.9914,15.9931,15.9911,15.9915,71.9000015258789],[1742363340000,15.9914,15.9923,15.9896,15.9906,69.37999725341797],[1742363400000,15.9904,15.991,15.9887,15.9889,35.310001373291016],[1742363460000,15.9887,15.991,15.9886,15.9906,55.459999084472656],[1742363520000,15.991,15.9931,15.991,15.9928,119.77999877929688],[1742363580000,15.9926,15.9939,15.9923,15.9933,71.95999908447266],[1742363640000,15.9935,15.9943,15.9932,15.9941,39.08000183105469],[1742363700000,15.994,15.994,15.9923,15.993,26.5],[1742363760000,15.9932,15.9937,15.9927,15.9936,22.68000030517578],[1742363820000,15.9937,15.9957,15.993,15.9941,54.18000030517578],[1742363880000,15.9944,15.9957,15.9943,15.9955,41.61000061035156],[1742363940000,15.9962,15.9962,15.9947,15.995,51.66999816894531],[1742364000000,15.995,15.9982,15.9939,15.9947,73.0999984741211],[1742364060000,15.9945,15.9963,15.9942,15.9955,75.5999984741211],[1742364120000,15.9958,15.9974,15.9955,15.9955,85.95999908447266],[1742364180000,15.9957,15.9964,15.9949,15.9964,21.420000076293945],[1742364240000,15.9966,15.998,15.9954,15.9967,79.44999694824219],[1742364300000,15.9967,15.9985,15.9962,15.9981,79.38999938964844],[1742364360000,15.9979,15.9992,15.9969,15.9991,306.30999755859375],[1742364420000,15.9987,15.9993,15.9972,15.9975,293.6199951171875],[1742364480000,15.9975,15.999,15.9974,15.999,56.779998779296875],[1742364540000,15.9992,16.0003,15.9974,15.9991,86.9800033569336],[1742364600000,15.9994,16.0006,15.9987,15.9987,108.4000015258789],[1742364660000,15.9989,16.0012,15.9989,16.0008,49.150001525878906],[1742364720000,16.0008,16.0019,16.0001,16.001,73.0999984741211],[1742364780000,16.0022,16.0022,15.9983,15.999,117.22000122070312],[1742364840000,15.999,16.0007,15.9968,16.0001,180.3699951171875],[1742364900000,16.0001,16.0005,15.9991,15.9999,190.3800048828125],[1742364960000,15.9997,16.0005,15.9986,15.9986,76.94999694824219],[1742365020000,15.9984,15.9992,15.9954,15.9968,98.33000183105469],[1742365080000,15.9963,15.9974,15.9951,15.9959,68.04000091552734],[1742365140000,15.9963,15.9972,15.9949,15.9969,89.5],[1742365200000,15.9966,15.9981,15.9966,15.9981,84.58000183105469],[1742365260000,15.9981,16.0032,15.9977,16.0021,166.36000061035156],[1742365320000,16.0019,16.0035,16.0014,16.0031,191.60000610351562],[1742365380000,16.0024,16.0055,16.0022,16.0051,384.42999267578125],[1742365440000,16.005,16.0059,16.0033,16.0037,355.4100036621094],[1742365500000,16.0038,16.0055,16.0009,16.0032,210.61000061035156],[1742365560000,16.0034,16.0048,16.0024,16.0031,163.8300018310547],[1742365620000,16.0032,16.0034,16.0018,16.0032,151.33999633789062],[1742365680000,16.0039,16.0049,16.0031,16.0037,45.36000061035156],[1742365740000,16.0037,16.0043,16.0027,16.0043,34.02000045776367],[1742365800000,16.0038,16.0042,16.0014,16.0029,220.6300048828125],[1742365860000,16.0027,16.0045,16.0012,16.0032,226.89999389648438],[1742365920000,16.0033,16.0041,16.0006,16.0013,97.0199966430664],[1742365980000,16.0014,16.0018,15.9982,16,231.22999572753906],[1742366040000,15.9996,16.0009,15.9974,15.9981,315.70001220703125],[1742366100000,15.998,15.998,15.9948,15.9958,316.8900146484375],[1742366160000,15.9962,15.9966,15.9936,15.9961,205.8699951171875],[1742366220000,15.996,15.9975,15.9949,15.996,103.33999633789062],[1742366280000,15.9963,16.0021,15.9963,15.9999,119.72000122070312],[1742366340000,16.0004,16.0011,15.9997,16.0002,85.73999786376953],[1742366400000,16.0002,16.0041,16.0001,16.0026,163.8699951171875],[1742366460000,16.0022,16.0037,16.0011,16.0011,83.27999877929688],[1742366520000,16.0008,16.002,16.0005,16.0009,86.97000122070312],[1742366580000,16.0008,16.0026,15.9995,16.0025,102.08000183105469],[1742366640000,16.0028,16.0028,15.9999,16.0008,152.50999450683594],[1742366700000,16.0013,16.0013,15.9966,15.9969,230.88999938964844],[1742366760000,15.9968,15.9988,15.9958,15.9975,376.0199890136719],[1742366820000,15.9973,15.9996,15.9968,15.9981,316.0400085449219],[1742366880000,15.9984,15.9998,15.9942,15.9969,420.3399963378906],[1742366940000,15.9972,15.9977,15.9946,15.9953,232.25999450683594],[1742367000000,15.9951,15.9972,15.995,15.9957,94.54000091552734],[1742367060000,15.9956,15.9958,15.9928,15.9938,93.2699966430664],[1742367120000,15.9939,15.9983,15.993,15.994,256.9599914550781],[1742367180000,15.9944,15.9956,15.9934,15.9937,159.89999389648438],[1742367240000,15.9939,15.9953,15.9933,15.9933,71.23999786376953],[1742367300000,15.9933,15.9956,15.9929,15.9933,194.4199981689453],[1742367360000,15.9931,15.9989,15.9931,15.9971,310.1600036621094],[1742367420000,15.9979,16.0031,15.9979,16.0018,438.79998779296875],[1742367480000,16.0016,16.0047,16.0005,16.0042,293.75],[1742367540000,16.0043,16.0049,16.0034,16.0045,173.92999267578125],[1742367600000,16.0039,16.0039,15.9968,15.9969,123.61000061035156],[1742367660000,15.9971,15.9978,15.9919,15.9959,106.69000244140625],[1742367720000,15.9954,16.0003,15.9954,16,135.83999633789062],[1742367780000,15.9998,16.0001,15.9984,15.9991,95.56999969482422],[1742367840000,15.9988,16.0009,15.9988,15.9993,92.27999877929688],[1742367900000,15.9994,15.9994,15.9983,15.9992,73.70999908447266],[1742367960000,15.9987,15.9993,15.9972,15.9981,91.55999755859375],[1742368020000,15.9981,16.0018,15.9977,16.0017,65.55000305175781],[1742368080000,16.0018,16.0069,16.0018,16.0067,74.33999633789062],[1742368140000,16.0065,16.0128,16.0065,16.0123,191.8699951171875],[1742368200000,16.0123,16.013,16.0092,16.0103,109.87000274658203],[1742368260000,16.0107,16.0135,16.0105,16.0125,83.9000015258789],[1742368320000,16.0127,16.0144,16.0113,16.0137,82.75],[1742368380000,16.0134,16.0168,16.0134,16.0168,76.86000061035156],[1742368440000,16.0166,16.0182,16.0158,16.0181,166.69000244140625],[1742368500000,16.0183,16.0194,16.0163,16.0185,130.27000427246094],[1742368560000,16.0183,16.0205,16.017,16.017,85.93000030517578],[1742368620000,16.0172,16.0191,16.0165,16.0189,53.25],[1742368680000,16.0187,16.0231,16.0187,16.0198,63.060001373291016],[1742368740000,16.0198,16.0209,16.0185,16.0204,79.79000091552734],[1742368800000,16.0202,16.0209,16.0176,16.0185,177.97000122070312],[1742368860000,16.0189,16.0216,16.0189,16.0196,73.05999755859375],[1742368920000,16.0199,16.0205,16.0173,16.0182,81.81999969482422],[1742368980000,16.018,16.0211,16.0177,16.0192,107.41000366210938],[1742369040000,16.0193,16.0248,16.0193,16.0241,84.41999816894531],[1742369100000,16.0239,16.0248,16.0204,16.0211,74.33999633789062],[1742369160000,16.0215,16.0218,16.0191,16.0193,79.37999725341797],[1742369220000,16.0196,16.0201,16.018,16.0201,66.77999877929688],[1742369280000,16.0199,16.0294,16.0195,16.0218,81.56999969482422],[1742369340000,16.0217,16.0228,16.021,16.0219,76.88999938964844],[1742369400000,16.0217,16.0273,16.0212,16.0265,196.9199981689453],[1742369460000,16.0261,16.0296,16.0252,16.0292,103.41000366210938],[1742369520000,16.0292,16.0363,16.0277,16.0357,112.19000244140625],[1742369580000,16.0356,16.0414,16.0356,16.0397,117.5199966430664],[1742369640000,16.0395,16.0429,16.0391,16.042,98.27999877929688],[1742369700000,16.0431,16.0491,16.041,16.0489,147.4199981689453],[1742369760000,16.0487,16.0631,16.0481,16.0627,228.05999755859375],[1742369820000,16.0635,16.0751,16.0631,16.0687,329.1700134277344],[1742369880000,16.0688,16.0711,16.0647,16.0674,219.24000549316406],[1742369940000,16.0672,16.0672,16.0581,16.0606,182.7100067138672],[1742370000000,16.0612,16.0647,16.0596,16.0609,117.48999786376953],[1742370060000,16.0614,16.0655,16.0566,16.0568,202.49000549316406],[1742370120000,16.0571,16.0653,16.0538,16.0639,198.92999267578125],[1742370180000,16.0633,16.0746,16.0609,16.0623,264.260009765625],[1742370240000,16.0623,16.0652,16.0616,16.0624,102.52999877929688],[1742370300000,16.0623,16.0639,16.061,16.0635,93.23999786376953],[1742370360000,16.0631,16.0634,16.0592,16.0624,107.7300033569336],[1742370420000,16.0621,16.0679,16.0583,16.0586,182.07000732421875],[1742370480000,16.0583,16.0673,16.0583,16.059,163.3000030517578],[1742370540000,16.0589,16.0602,16.0536,16.0536,228.66000366210938],[1742370600000,16.0535,16.0548,16.0501,16.0536,165.05999755859375],[1742370660000,16.0536,16.0541,16.046,16.0464,217.57000732421875],[1742370720000,16.0462,16.0466,16.0401,16.0424,255.86000061035156],[1742370780000,16.0421,16.0496,16.0417,16.0496,188.0500030517578],[1742370840000,16.05,16.0514,16.0464,16.0469,128.1999969482422],[1742370900000,16.0464,16.0471,16.0398,16.0414,135.4499969482422],[1742370960000,16.0415,16.0439,16.0411,16.042,104.86000061035156],[1742371020000,16.0415,16.042,16.0356,16.0364,73.70999908447266],[1742371080000,16.0362,16.0414,16.0354,16.0396,116.52999877929688],[1742371140000,16.0395,16.0437,16.0389,16.04,223.0399932861328],[1742371200000,16.0398,16.0406,16.0313,16.0352,198.38999938964844],[1742371260000,16.0352,16.0421,16.0341,16.0341,195.3000030517578],[1742371320000,16.0345,16.0354,16.0316,16.0317,151.80999755859375],[1742371380000,16.0319,16.0331,16.0277,16.0287,229.39999389648438],[1742371440000,16.0286,16.0309,16.0265,16.0287,128.13999938964844],[1742371500000,16.0285,16.0319,16.0282,16.0299,100.80000305175781],[1742371560000,16.03,16.034,16.0297,16.0316,125.37000274658203],[1742371620000,16.0314,16.0341,16.0289,16.0299,114.68000030517578],[1742371680000,16.0303,16.0332,16.0297,16.0331,90.72000122070312],[1742371740000,16.0336,16.0381,16.0336,16.0376,124.11000061035156],[1742371800000,16.0373,16.0377,16.0341,16.035,122.22000122070312],[1742371860000,16.0348,16.0375,16.0323,16.0375,131.67999267578125],[1742371920000,16.0374,16.0406,16.0361,16.0376,122.22000122070312],[1742371980000,16.0378,16.0401,16.0378,16.04,91.9800033569336],[1742372040000,16.0398,16.0413,16.0385,16.0413,85.68000030517578],[1742372100000,16.0414,16.0428,16.0389,16.0419,94.5],[1742372160000,16.0415,16.044,16.0405,16.0438,65.5199966430664],[1742372220000,16.0436,16.0445,16.042,16.042,57.959999084472656],[1742372280000,16.0419,16.0434,16.0405,16.041,75.22000122070312],[1742372340000,16.0411,16.0448,16.0406,16.0448,56.06999969482422],[1742372400000,16.0447,16.0468,16.0447,16.0462,104.36000061035156],[1742372460000,16.046,16.0462,16.0431,16.0449,51.970001220703125],[1742372520000,16.0447,16.0469,16.0418,16.0418,69.30000305175781],[1742372580000,16.0417,16.0417,16.0389,16.0396,109.62000274658203],[1742372640000,16.0396,16.04,16.0319,16.0328,162.85000610351562],[1742372700000,16.033,16.033,16.0311,16.032,97.62000274658203],[1742372760000,16.0324,16.0327,16.0294,16.0294,130.38999938964844],[1742372820000,16.0297,16.0307,16.0291,16.0298,68.95999908447266],[1742372880000,16.0298,16.0346,16.0298,16.0346,71.19000244140625],[1742372940000,16.0348,16.0354,16.0326,16.0337,148.67999267578125],[1742373000000,16.0335,16.0342,16.0265,16.0269,137.33999633789062],[1742373060000,16.0271,16.0292,16.026,16.0291,117.22000122070312],[1742373120000,16.0293,16.0337,16.029,16.032,128.52000427246094],[1742373180000,16.0319,16.0339,16.0312,16.0318,66.77999877929688],[1742373240000,16.032,16.0332,16.0284,16.029,101.43000030517578],[1742373300000,16.0288,16.0301,16.028,16.0283,64.26000213623047],[1742373360000,16.0284,16.029,16.0265,16.0268,95.80999755859375],[1742373420000,16.0269,16.0282,16.0255,16.0267,92.63999938964844],[1742373480000,16.0266,16.029,16.0264,16.029,79.37999725341797],[1742373540000,16.0289,16.0298,16.0271,16.0291,113.48999786376953],[1742373600000,16.0292,16.0315,16.0288,16.0304,98.27999877929688],[1742373660000,16.0305,16.0335,16.0294,16.0329,158.75999450683594],[1742373720000,16.0329,16.0335,16.031,16.031,141.1199951171875],[1742373780000,16.0305,16.035,16.0302,16.0326,205.3800048828125],[1742373840000,16.0325,16.0373,16.0313,16.0362,110.87999725341797],[1742373900000,16.0365,16.0376,16.0342,16.0363,191.5399932861328],[1742373960000,16.0362,16.0403,16.0362,16.0402,146.19000244140625],[1742374020000,16.0404,16.0425,16.0398,16.0417,151.1999969482422],[1742374080000,16.0415,16.0437,16.0407,16.041,180.17999267578125],[1742374140000,16.0411,16.0427,16.0395,16.0395,119.73999786376953],[1742374200000,16.0398,16.0402,16.0366,16.0366,67.41999816894531],[1742374260000,16.0364,16.0378,16.0356,16.0373,92.61000061035156],[1742374320000,16.0373,16.0373,16.0341,16.0359,102.06999969482422],[1742374380000,16.0356,16.0364,16.0345,16.035,95.13999938964844],[1742374440000,16.0354,16.0355,16.0315,16.0336,71.81999969482422],[1742374500000,16.0334,16.0337,16.0299,16.0299,76.86000061035156],[1742374560000,16.0295,16.0302,16.0275,16.0293,73.70999908447266],[1742374620000,16.029,16.0292,16.0262,16.029,69.30000305175781],[1742374680000,16.0298,16.0308,16.0278,16.0288,89.45999908447266],[1742374740000,16.029,16.0306,16.0282,16.0296,97.0199966430664],[1742374800000,16.0295,16.0326,16.0294,16.0322,110.87999725341797],[1742374860000,16.0326,16.0328,16.0291,16.0301,110.87999725341797],[1742374920000,16.0301,16.0309,16.0284,16.0296,122.22000122070312],[1742374980000,16.0305,16.0309,16.0278,16.0283,95.76000213623047],[1742375040000,16.0283,16.0332,16.0271,16.0323,128.00999450683594],[1742375100000,16.0321,16.0349,16.032,16.0341,128.8000030517578],[1742375160000,16.0344,16.0344,16.0318,16.0322,105.91000366210938],[1742375220000,16.0318,16.0324,16.0302,16.0308,136.39999389648438],[1742375280000,16.0307,16.0308,16.0285,16.0308,93.37000274658203],[1742375340000,16.031,16.0323,16.031,16.0317,49.13999938964844],[1742375400000,16.032,16.0323,16.0308,16.0319,70.70999908447266],[1742375460000,16.0317,16.0328,16.0272,16.0275,67.45999908447266],[1742375520000,16.0272,16.0287,16.0271,16.0283,89.47000122070312],[1742375580000,16.0285,16.0319,16.0284,16.0307,107.13999938964844],[1742375640000,16.0305,16.0308,16.0288,16.0303,86.94000244140625],[1742375700000,16.0304,16.0317,16.0296,16.0301,135.0500030517578],[1742375760000,16.0303,16.0329,16.0299,16.0326,152.22999572753906],[1742375820000,16.0324,16.0329,16.0297,16.0313,113.44999694824219],[1742375880000,16.0317,16.0355,16.0312,16.0347,92.76000213623047],[1742375940000,16.0347,16.0366,16.0327,16.0332,91.3499984741211],[1742376000000,16.0334,16.0347,16.0329,16.0347,72.76000213623047],[1742376060000,16.0344,16.0344,16.0291,16.0295,88.83000183105469],[1742376120000,16.0299,16.0314,16.0288,16.0313,50.400001525878906],[1742376180000,16.0309,16.0313,16.0279,16.0286,89.45999908447266],[1742376240000,16.0288,16.0307,16.0283,16.0288,81.66999816894531],[1742376300000,16.029,16.0303,16.0286,16.03,88.25],[1742376360000,16.0295,16.0299,16.0265,16.0266,73.08000183105469],[1742376420000,16.0263,16.029,16.026,16.0265,56.68000030517578],[1742376480000,16.0268,16.027,16.0256,16.0266,35.939998626708984],[1742376540000,16.0268,16.0271,16.0252,16.0255,55.0099983215332],[1742376600000,16.0258,16.0259,16.0231,16.0232,55.029998779296875],[1742376660000,16.0233,16.0241,16.0206,16.0232,102.7300033569336],[1742376720000,16.0232,16.0236,16.0183,16.0188,115.29000091552734],[1742376780000,16.019,16.0208,16.0179,16.0201,53.54999923706055],[1742376840000,16.0204,16.0205,16.0187,16.0193,40.31999969482422],[1742376900000,16.0195,16.024,16.0193,16.024,49.13999938964844],[1742376960000,16.0239,16.0242,16.021,16.0214,66.77999877929688],[1742377020000,16.021,16.0217,16.018,16.018,65.5199966430664],[1742377080000,16.0183,16.0217,16.0179,16.0195,96.38999938964844],[1742377140000,16.0198,16.0202,16.0166,16.0166,60.47999954223633],[1742377200000,16.0164,16.0176,16.0152,16.0163,71.81999969482422],[1742377260000,16.0164,16.019,16.0162,16.018,81.9000015258789],[1742377320000,16.0187,16.0194,16.0173,16.0192,70.55999755859375],[1742377380000,16.0193,16.0229,16.0192,16.0223,52.91999816894531],[1742377440000,16.0225,16.0267,16.0218,16.0259,75.61000061035156],[1742377500000,16.0257,16.0262,16.0254,16.0256,49.13999938964844],[1742377560000,16.0255,16.0263,16.0251,16.0263,52.91999816894531],[1742377620000,16.0261,16.0261,16.0219,16.0222,46.619998931884766],[1742377680000,16.0222,16.0222,16.0178,16.0181,106.08999633789062],[1742377740000,16.0182,16.0184,16.0152,16.0163,95.30000305175781],[1742377800000,16.0166,16.0173,16.0154,16.0157,65.5199966430664],[1742377860000,16.0156,16.0167,16.0144,16.0165,122.26000213623047],[1742377920000,16.0161,16.0178,16.0139,16.0146,141.41000366210938],[1742377980000,16.0147,16.017,16.0134,16.0158,102.05999755859375],[1742378040000,16.0168,16.0202,16.0157,16.02,98.30000305175781],[1742378100000,16.0201,16.0233,16.0186,16.0211,220.25999450683594],[1742378160000,16.021,16.021,16.0183,16.0184,56.70000076293945],[1742378220000,16.0181,16.0231,16.0181,16.0228,203.02999877929688],[1742378280000,16.023,16.0259,16.023,16.025,193.5500030517578],[1742378340000,16.0254,16.0254,16.0215,16.022,152.7100067138672],[1742378400000,16.0218,16.0241,16.0192,16.0205,69.30999755859375],[1742378460000,16.0207,16.0214,16.0173,16.0194,219.8800048828125],[1742378520000,16.0194,16.0205,16.0144,16.0148,214.1999969482422],[1742378580000,16.0148,16.0185,16.0148,16.0178,294.8399963378906],[1742378640000,16.0176,16.0203,16.0176,16.019,264.6000061035156],[1742378700000,16.0188,16.0198,16.0186,16.0195,205.3800048828125],[1742378760000,16.0192,16.0205,16.0173,16.0181,192.77999877929688],[1742378820000,16.0181,16.0181,16.0165,16.0172,156.24000549316406],[1742378880000,16.0173,16.0207,16.0156,16.0204,369.80999755859375],[1742378940000,16.0204,16.022,16.0186,16.0207,465.6000061035156],[1742379000000,16.0206,16.0212,16.0185,16.0196,521.780029296875],[1742379060000,16.0203,16.0229,16.0197,16.0209,280.3699951171875],[1742379120000,16.0207,16.0222,16.0152,16.0158,257.6700134277344],[1742379180000,16.0158,16.0205,16.0151,16.0194,325.7099914550781],[1742379240000,16.0197,16.0199,16.0164,16.0189,246.9600067138672],[1742379300000,16.0192,16.0213,16.0182,16.0201,134.82000732421875],[1742379360000,16.02,16.021,16.0192,16.0204,98.91000366210938],[1742379420000,16.021,16.0219,16.0209,16.0213,74.9800033569336],[1742379480000,16.0213,16.0229,16.0197,16.0225,146.16000366210938],[1742379540000,16.0229,16.0229,16.0214,16.0223,61.7400016784668],[1742379600000,16.0224,16.0229,16.0195,16.0199,52.290000915527344],[1742379660000,16.0199,16.021,16.0152,16.0154,246.38999938964844],[1742379720000,16.0154,16.0156,16.0114,16.0134,178.99000549316406],[1742379780000,16.0137,16.0137,16.0112,16.0136,209.16000366210938],[1742379840000,16.0136,16.0136,16.0124,16.0131,95.76000213623047],[1742379900000,16.0133,16.0171,16.0133,16.0137,73.08000183105469],[1742379960000,16.0137,16.014,16.0109,16.0125,68.04000091552734],[1742380020000,16.0122,16.0136,16.0119,16.0136,51.65999984741211],[1742380080000,16.0138,16.0138,16.0117,16.0134,46.619998931884766],[1742380140000,16.0136,16.0139,16.0113,16.0119,95.76000213623047],[1742380200000,16.0121,16.0167,16.012,16.0136,74.33999633789062],[1742380260000,16.014,16.0159,16.0137,16.015,78.12000274658203],[1742380320000,16.0153,16.0192,16.0126,16.0148,99.54000091552734],[1742380380000,16.015,16.0184,16.0144,16.0167,81.9000015258789],[1742380440000,16.0168,16.0203,16.0168,16.0179,86.94000244140625],[1742380500000,16.0174,16.0216,16.0174,16.0212,70.56999969482422],[1742380560000,16.0208,16.0213,16.0201,16.0209,45.9900016784668],[1742380620000,16.021,16.0229,16.0205,16.0225,50.41999816894531],[1742380680000,16.0216,16.0258,16.0216,16.0237,56.70000076293945],[1742380740000,16.0241,16.0246,16.0226,16.024,68.04000091552734],[1742380800000,16.0242,16.0294,16.024,16.0281,66.77999877929688],[1742380860000,16.0283,16.0283,16.0267,16.0269,45.9900016784668],[1742380920000,16.0276,16.0279,16.0211,16.0218,85.05000305175781],[1742380980000,16.0217,16.0242,16.0208,16.0236,79.48999786376953],[1742381040000,16.0238,16.0249,16.0229,16.0229,119.12000274658203],[1742381100000,16.0228,16.0229,16.0161,16.0175,114.08000183105469],[1742381160000,16.0172,16.0195,16.0167,16.0195,58],[1742381220000,16.0193,16.0204,16.0182,16.0183,58.59000015258789],[1742381280000,16.0184,16.0204,16.0171,16.0177,54.18000030517578],[1742381340000,16.0181,16.0181,16.0156,16.0165,68.2300033569336],[1742381400000,16.0166,16.0174,16.014,16.0174,42.84000015258789],[1742381460000,16.0173,16.0186,16.0161,16.0183,44.72999954223633],[1742381520000,16.0185,16.0206,16.0178,16.0206,34.02000045776367],[1742381580000,16.0205,16.0217,16.0201,16.0201,26.459999084472656],[1742381640000,16.0199,16.0199,16.0182,16.0194,40.31999969482422],[1742381700000,16.0199,16.0201,16.018,16.0186,36.540000915527344],[1742381760000,16.0185,16.0197,16.0181,16.0193,44.099998474121094],[1742381820000,16.0192,16.0197,16.0179,16.0185,54.810001373291016],[1742381880000,16.0181,16.0209,16.0177,16.0207,126.0999984741211],[1742381940000,16.0202,16.0208,16.0185,16.0203,134.89999389648438],[1742382000000,16.019,16.0199,16.0182,16.0199,56.70000076293945],[1742382060000,16.0198,16.0198,16.0175,16.0177,56.70000076293945],[1742382120000,16.0176,16.0204,16.0163,16.0197,59.279998779296875],[1742382180000,16.02,16.0218,16.0196,16.0211,91.08000183105469],[1742382240000,16.0209,16.0227,16.0209,16.0211,46.02000045776367],[1742382300000,16.0212,16.0228,16.0212,16.0224,49.77000045776367],[1742382360000,16.0223,16.027,16.0223,16.0251,69.30000305175781],[1742382420000,16.0249,16.0273,16.0236,16.0237,88.83000183105469],[1742382480000,16.0238,16.0239,16.0216,16.0228,47.880001068115234],[1742382540000,16.0229,16.0245,16.0229,16.0239,44.099998474121094],[1742382600000,16.024,16.0252,16.0234,16.0235,40.31999969482422],[1742382660000,16.0235,16.0246,16.0209,16.0213,54.18000030517578],[1742382720000,16.0213,16.0213,16.0189,16.019,35.279998779296875],[1742382780000,16.0187,16.0219,16.0178,16.0202,79.37999725341797],[1742382840000,16.0202,16.0222,16.0191,16.0213,46.619998931884766],[1742382900000,16.021,16.0226,16.0206,16.0226,23.940000534057617],[1742382960000,16.0227,16.023,16.0205,16.0213,61.7400016784668],[1742383020000,16.0215,16.0217,16.0198,16.0204,34.02000045776367],[1742383080000,16.0207,16.0219,16.0184,16.0189,52.91999816894531],[1742383140000,16.0192,16.0215,16.0192,16.0215,39.060001373291016],[1742383200000,16.0216,16.0216,16.0184,16.0197,66.77999877929688],[1742383260000,16.0199,16.0208,16.0193,16.0201,45.36000061035156],[1742383320000,16.0204,16.0214,16.0201,16.0209,42.84000015258789],[1742383380000,16.0202,16.0203,16.0142,16.0147,52.91999816894531],[1742383440000,16.0146,16.0182,16.0144,16.0179,35.279998779296875],[1742383500000,16.018,16.018,16.015,16.0154,42.84000015258789],[1742383560000,16.0152,16.0162,16.0149,16.0162,65.04000091552734],[1742383620000,16.0163,16.0164,16.0151,16.0156,45.36000061035156],[1742383680000,16.0158,16.0158,16.0131,16.0152,49.13999938964844],[1742383740000,16.0147,16.0164,16.0145,16.0158,54.25],[1742383800000,16.0159,16.018,16.0159,16.018,42.84000015258789],[1742383860000,16.0178,16.0192,16.0172,16.0188,25.200000762939453],[1742383920000,16.0184,16.0189,16.0147,16.0147,36.880001068115234],[1742383980000,16.0143,16.015,16.0132,16.0138,48.630001068115234],[1742384040000,16.014,16.0149,16.0101,16.0103,39.86000061035156],[1742384100000,16.0101,16.0119,16.0088,16.0096,69.62000274658203],[1742384160000,16.0097,16.0134,16.0094,16.0121,50.43000030517578],[1742384220000,16.0115,16.0119,16.0093,16.0105,73.19999694824219],[1742384280000,16.0103,16.0119,16.0083,16.0103,64.88999938964844],[1742384340000,16.0107,16.0162,16.0107,16.016,49.13999938964844],[1742384400000,16.0158,16.0176,16.0144,16.0175,68.66999816894531],[1742384460000,16.0172,16.0182,16.0156,16.0169,63.84000015258789],[1742384520000,16.017,16.0183,16.0165,16.0174,59.88999938964844],[1742384580000,16.0173,16.0187,16.0156,16.0158,59.220001220703125],[1742384640000,16.0165,16.0177,16.0145,16.0145,56.06999969482422],[1742384700000,16.0148,16.0161,16.0122,16.0122,76.86000061035156],[1742384760000,16.012,16.0137,16.0106,16.0137,55.5],[1742384820000,16.0138,16.0138,16.012,16.0123,36.540000915527344],[1742384880000,16.0126,16.0139,16.0125,16.0137,23.940000534057617],[1742384940000,16.0135,16.0167,16.0135,16.0165,26.459999084472656],[1742385000000,16.0162,16.0173,16.0154,16.0167,45.36000061035156],[1742385060000,16.0168,16.0177,16.0157,16.0161,46.619998931884766],[1742385120000,16.0166,16.0166,16.0139,16.0145,51.65999984741211],[1742385180000,16.0142,16.0153,16.0139,16.0153,51.65999984741211],[1742385240000,16.0151,16.0182,16.0149,16.0173,36.54999923706055],[1742385300000,16.0175,16.0175,16.0139,16.0141,60.5099983215332],[1742385360000,16.0142,16.0142,16.0049,16.0102,196.57000732421875],[1742385420000,16.0101,16.0167,16.0101,16.0126,232.02000427246094],[1742385480000,16.0124,16.015,16.011,16.0141,146.1999969482422],[1742385540000,16.0139,16.0171,16.0137,16.0161,78.2300033569336],[1742385600000,16.0158,16.0193,16.0157,16.0162,102.06999969482422],[1742385660000,16.016,16.016,16.0119,16.0129,105.88999938964844],[1742385720000,16.0131,16.0134,16.01,16.0104,103.41000366210938],[1742385780000,16.0106,16.0124,16.0106,16.0117,89.52999877929688],[1742385840000,16.0116,16.0121,16.0087,16.0088,104.76000213623047],[1742385900000,16.0091,16.0107,16.0078,16.0086,70.55999755859375],[1742385960000,16.0085,16.0086,16.0068,16.0069,80.70999908447266],[1742386020000,16.0071,16.008,16.0058,16.0058,81.97000122070312],[1742386080000,16.0057,16.0057,16.0023,16.0031,78.12000274658203],[1742386140000,16.0025,16.0068,16.0025,16.0067,89.45999908447266],[1742386200000,16.0072,16.0108,16.0071,16.0104,79.37999725341797],[1742386260000,16.0104,16.0107,16.005,16.0062,90.76000213623047],[1742386320000,16.0057,16.0065,16.0031,16.0035,63],[1742386380000,16.0036,16.0078,16.0036,16.0068,71.81999969482422],[1742386440000,16.007,16.007,16.0048,16.0061,45.36000061035156],[1742386500000,16.006,16.009,16.0058,16.0088,74.4000015258789],[1742386560000,16.0087,16.0091,16.008,16.0087,59.220001220703125],[1742386620000,16.0086,16.009,16.0076,16.0078,46.619998931884766],[1742386680000,16.008,16.0083,16.0057,16.007,45.36000061035156],[1742386740000,16.0071,16.0078,16.0053,16.0055,76.86000061035156],[1742386800000,16.006,16.0076,16.0025,16.003,124.94000244140625],[1742386860000,16.0028,16.0038,16.0006,16.001,98.30000305175781],[1742386920000,16.0016,16.0028,16.0012,16.0024,40.95000076293945],[1742386980000,16.0023,16.0028,16.001,16.0024,64.26000213623047],[1742387040000,16.0023,16.0036,16.002,16.0034,61.7400016784668],[1742387100000,16.0034,16.009,16.0034,16.0074,88.19999694824219],[1742387160000,16.0077,16.0077,16.0003,16.0039,131.0399932861328],[1742387220000,16.0034,16.0046,16.0007,16.0022,113.4000015258789],[1742387280000,16.0022,16.0043,16.0022,16.0033,123.4800033569336],[1742387340000,16.0031,16.0046,16.002,16.0044,83.16000366210938],[1742387400000,16.0044,16.0062,16.0014,16.0025,99.54000091552734],[1742387460000,16.0025,16.0047,16.0021,16.0034,56.70000076293945],[1742387520000,16.003,16.0044,16.0026,16.003,59.220001220703125],[1742387580000,16.0031,16.0074,16.0023,16.0069,70.55999755859375],[1742387640000,16.0068,16.0073,16.0019,16.0019,68.04000091552734],[1742387700000,16.0025,16.004,15.9996,16.002,81.9000015258789],[1742387760000,16.0023,16.0027,16.0004,16.0007,41.58000183105469],[1742387820000,16.0008,16.001,15.9972,15.9993,75.5999984741211],[1742387880000,15.9994,16.0019,15.9989,15.9999,74.33999633789062],[1742387940000,15.9997,16.0014,15.9994,15.9998,52.91999816894531],[1742388000000,15.9996,15.9996,15.9943,15.9943,69.30000305175781],[1742388060000,15.9942,15.998,15.9937,15.9958,78.12000274658203],[1742388120000,15.9961,15.9961,15.994,15.9952,74.33999633789062],[1742388180000,15.995,15.9969,15.9943,15.9965,57.959999084472656],[1742388240000,15.9965,15.9977,15.9959,15.9969,91],[1742388300000,15.9969,15.9985,15.9961,15.9963,129.02999877929688],[1742388360000,15.9964,16.0003,15.9961,16.0003,99.55000305175781],[1742388420000,16.0001,16.0013,15.9995,16,60.47999954223633],[1742388480000,15.9997,16.0006,15.9976,15.9986,50.400001525878906],[1742388540000,15.9985,15.9998,15.9973,15.999,60.47999954223633],[1742388600000,15.9987,15.9987,15.9961,15.9966,80.63999938964844],[1742388660000,15.9967,15.9984,15.9957,15.9984,89.52999877929688],[1742388720000,15.9985,16.0002,15.9978,15.9998,78.18000030517578],[1742388780000,15.9992,16.0009,15.999,16.0007,23.639999389648438],[1742388840000,16.0009,16.001,15.9993,15.9998,63.83000183105469],[1742388900000,16.0001,16.0048,15.9999,16.004,97.0199966430664],[1742388960000,16.0034,16.0064,16.0031,16.0057,102.05999755859375],[1742389020000,16.0053,16.0084,16.0053,16.008,114.66000366210938],[1742389080000,16.0082,16.0102,16.0072,16.0079,105.83999633789062],[1742389140000,16.0078,16.0101,16.007,16.008,151.2899932861328],[1742389200000,16.0076,16.0091,16.0072,16.0087,103.51000213623047],[1742389260000,16.0085,16.0088,16.0038,16.004,108.36000061035156],[1742389320000,16.0039,16.0075,16.0038,16.0061,66.77999877929688],[1742389380000,16.0058,16.0083,16.005,16.0068,80.63999938964844],[1742389440000,16.007,16.007,15.9969,15.9969,78.12000274658203],[1742389500000,15.997,15.9977,15.9955,15.9955,97.0199966430664],[1742389560000,15.9957,16.0048,15.9948,16.0039,109.62000274658203],[1742389620000,16.004,16.0075,16.0035,16.0075,78.12000274658203],[1742389680000,16.0075,16.0124,16.0069,16.0123,100.80000305175781],[1742389740000,16.0128,16.0137,16.0109,16.0111,78.12000274658203],[1742389800000,16.0113,16.0113,16.0083,16.0089,56.70000076293945],[1742389860000,16.0099,16.0115,16.0086,16.0101,86.94000244140625],[1742389920000,16.0096,16.0118,16.0088,16.0118,75.5999984741211],[1742389980000,16.0116,16.0151,16.0111,16.0151,70.55999755859375],[1742390040000,16.0148,16.0165,16.0145,16.0152,75.5999984741211],[1742390100000,16.0151,16.0165,16.0117,16.0117,68.04000091552734],[1742390160000,16.0119,16.0123,16.0104,16.0104,52.91999816894531],[1742390220000,16.0113,16.0119,16.0104,16.0114,70.55999755859375],[1742390280000,16.0121,16.0123,16.0104,16.0111,61.7400016784668],[1742390340000,16.0109,16.0144,16.0109,16.0135,76.86000061035156],[1742390400000,16.0133,16.0161,16.0117,16.0159,74.33999633789062],[1742390460000,16.0155,16.0186,16.0149,16.0161,126],[1742390520000,16.0165,16.0175,16.0151,16.0172,102.05999755859375],[1742390580000,16.0167,16.0172,16.0149,16.0149,91.9800033569336],[1742390640000,16.015,16.0181,16.0149,16.0176,52.91999816894531],[1742390700000,16.0178,16.0195,16.0172,16.0176,70.55999755859375],[1742390760000,16.0174,16.0191,16.0141,16.0156,88.19999694824219],[1742390820000,16.0157,16.0159,16.014,16.0154,71.81999969482422],[1742390880000,16.0154,16.0165,16.0151,16.0165,61.7400016784668],[1742390940000,16.0165,16.0175,16.0156,16.0172,81.9000015258789],[1742391000000,16.0173,16.0197,16.0162,16.0178,114.66000366210938],[1742391060000,16.018,16.0182,16.0122,16.0124,129.77999877929688],[1742391120000,16.0123,16.0183,16.0122,16.0173,109.62000274658203],[1742391180000,16.0175,16.0209,16.0166,16.0176,114.66000366210938],[1742391240000,16.0174,16.0193,16.0138,16.0145,112.13999938964844],[1742391300000,16.0146,16.0163,16.0127,16.0131,84.41999816894531],[1742391360000,16.0134,16.0163,16.0134,16.016,92.61000061035156],[1742391420000,16.0159,16.0179,16.0155,16.0177,74.33999633789062],[1742391480000,16.0179,16.0254,16.0178,16.0248,110.87999725341797],[1742391540000,16.0247,16.029,16.0247,16.0268,102.05999755859375],[1742391600000,16.0267,16.0273,16.024,16.0244,115.91999816894531],[1742391660000,16.0238,16.0253,16.0201,16.0243,123.4800033569336],[1742391720000,16.0241,16.0294,16.0241,16.0261,133.55999755859375],[1742391780000,16.0258,16.0269,16.0247,16.0251,122.22000122070312],[1742391840000,16.0261,16.0275,16.0227,16.0227,104.58000183105469],[1742391900000,16.0226,16.0238,16.0203,16.0237,114.66000366210938],[1742391960000,16.0239,16.027,16.0232,16.027,152.4600067138672],[1742392020000,16.0269,16.0274,16.0249,16.026,110.87999725341797],[1742392080000,16.0253,16.0307,16.0252,16.0286,134.82000732421875],[1742392140000,16.0286,16.0326,16.0286,16.0297,90.72000122070312],[1742392200000,16.0298,16.0305,16.0278,16.0293,117.18000030517578],[1742392260000,16.029,16.0313,16.0278,16.0295,97.0199966430664],[1742392320000,16.0295,16.0311,16.029,16.029,99.54000091552734],[1742392380000,16.0291,16.0311,16.0275,16.0311,100.80000305175781],[1742392440000,16.0313,16.0337,16.0307,16.0324,102.05999755859375],[1742392500000,16.0326,16.034,16.0312,16.0333,104.58000183105469],[1742392560000,16.0334,16.0345,16.0305,16.0308,145.52999877929688],[1742392620000,16.0306,16.0329,16.0294,16.0294,120.95999908447266],[1742392680000,16.029,16.0322,16.0277,16.0308,177.11000061035156],[1742392740000,16.0307,16.0328,16.0298,16.0301,124.7699966430664],[1742392800000,16.0305,16.0328,16.0288,16.0288,170.72999572753906],[1742392860000,16.0289,16.0303,16.026,16.0262,120.36000061035156],[1742392920000,16.0259,16.0265,16.0217,16.0222,138.60000610351562],[1742392980000,16.0222,16.0225,16.0201,16.0201,74.33999633789062],[1742393040000,16.0204,16.0218,16.0196,16.0214,90.72000122070312],[1742393100000,16.0217,16.0224,16.0205,16.0213,78.12000274658203],[1742393160000,16.0214,16.0229,16.0201,16.0224,84.41999816894531],[1742393220000,16.0223,16.0246,16.0208,16.024,80.63999938964844],[1742393280000,16.024,16.0281,16.024,16.0277,162.5399932861328],[1742393340000,16.0272,16.031,16.0269,16.0277,105.91000366210938],[1742393400000,16.0274,16.0276,16.0252,16.0259,98.27999877929688],[1742393460000,16.0257,16.0264,16.0237,16.025,81.9000015258789],[1742393520000,16.0249,16.0256,16.0223,16.0228,91.9800033569336],[1742393580000,16.023,16.023,16.0173,16.0173,109.62000274658203],[1742393640000,16.0172,16.0181,16.0154,16.0154,69.30000305175781],[1742393700000,16.0155,16.0168,16.015,16.0151,94.5],[1742393760000,16.015,16.0175,16.0126,16.0131,107.11000061035156],[1742393820000,16.013,16.0161,16.011,16.0131,124.7699966430664],[1742393880000,16.0132,16.0135,16.0107,16.013,86.94000244140625],[1742393940000,16.0129,16.0129,16.0086,16.009,106.4800033569336],[1742394000000,16.0091,16.0122,16.0091,16.0122,108.37999725341797],[1742394060000,16.013,16.0159,16.0114,16.0116,122.22000122070312],[1742394120000,16.0114,16.0121,16.0089,16.0089,73.08000183105469],[1742394180000,16.009,16.0124,16.0082,16.0123,108.36000061035156],[1742394240000,16.0127,16.0129,16.0095,16.0101,147.52999877929688],[1742394300000,16.0099,16.01,16.0039,16.0041,131.0399932861328],[1742394360000,16.0039,16.0058,16.0039,16.005,89.45999908447266],[1742394420000,16.0044,16.0059,16.0041,16.0042,64.26000213623047],[1742394480000,16.0044,16.0081,16.0038,16.0066,131.0500030517578],[1742394540000,16.0065,16.0088,16.0057,16.0087,142.3800048828125],[1742394600000,16.0085,16.0109,16.0075,16.0105,127.2699966430664],[1742394660000,16.0103,16.013,16.0094,16.0122,137.47000122070312],[1742394720000,16.0118,16.0143,16.0111,16.0142,57.33000183105469],[1742394780000,16.0142,16.0162,16.0136,16.0162,58.59000015258789],[1742394840000,16.0161,16.0175,16.0155,16.0167,90.08999633789062],[1742394900000,16.0169,16.0192,16.0158,16.0185,119.06999969482422],[1742394960000,16.0184,16.0184,16.0131,16.0141,88.26000213623047],[1742395020000,16.0137,16.0156,16.0124,16.0128,172.8699951171875],[1742395080000,16.0128,16.014,16.0123,16.013,181.9199981689453],[1742395140000,16.0123,16.0131,16.0112,16.0116,59.25],[1742395200000,16.0119,16.0137,16.0119,16.0128,66.77999877929688],[1742395260000,16.013,16.0157,16.013,16.0155,55.439998626708984],[1742395320000,16.0156,16.019,16.0156,16.0181,112.44999694824219],[1742395380000,16.018,16.0194,16.0161,16.0166,93.23999786376953],[1742395440000,16.0164,16.0167,16.0129,16.0151,91.9800033569336],[1742395500000,16.0152,16.0158,16.0137,16.0158,83.16000366210938],[1742395560000,16.0157,16.0179,16.0157,16.0179,78.12000274658203],[1742395620000,16.0175,16.0197,16.0172,16.0196,80.63999938964844],[1742395680000,16.0184,16.0184,16.014,16.0161,118.44000244140625],[1742395740000,16.0158,16.0191,16.0157,16.0191,74.33999633789062],[1742395800000,16.019,16.0199,16.0186,16.0193,71.81999969482422],[1742395860000,16.0195,16.0216,16.0183,16.0216,65.5199966430664],[1742395920000,16.0215,16.0293,16.0208,16.0286,160.52000427246094],[1742395980000,16.0284,16.0291,16.024,16.0256,191.52000427246094],[1742396040000,16.0257,16.0294,16.0257,16.0287,126],[1742396100000,16.0283,16.0287,16.0221,16.0226,151.1999969482422],[1742396160000,16.0226,16.0286,16.0221,16.0286,94.5],[1742396220000,16.0283,16.029,16.0243,16.0255,105.83999633789062],[1742396280000,16.0253,16.0268,16.0234,16.0246,97.0199966430664],[1742396340000,16.024,16.0265,16.0233,16.0258,146.16000366210938],[1742396400000,16.026,16.0272,16.0227,16.024,112.13999938964844],[1742396460000,16.0239,16.0284,16.0237,16.028,102.05999755859375],[1742396520000,16.0276,16.029,16.0262,16.0277,107.0999984741211],[1742396580000,16.0275,16.0281,16.0243,16.0243,54.18000030517578],[1742396640000,16.0244,16.0244,16.0221,16.0243,75.5999984741211],[1742396700000,16.0248,16.0271,16.0247,16.0271,120.95999908447266],[1742396760000,16.0274,16.0301,16.0274,16.0287,93.23999786376953],[1742396820000,16.028,16.0286,16.0269,16.0271,60.47999954223633],[1742396880000,16.027,16.028,16.0257,16.0258,63],[1742396940000,16.0254,16.0275,16.0248,16.0273,54.18000030517578],[1742397000000,16.0275,16.0288,16.026,16.0288,41.58000183105469],[1742397060000,16.0283,16.031,16.0267,16.0267,59.220001220703125],[1742397120000,16.0267,16.0278,16.0262,16.0266,68.04000091552734],[1742397180000,16.0261,16.0267,16.0237,16.0266,93.23999786376953],[1742397240000,16.0265,16.0266,16.0246,16.0257,94.5],[1742397300000,16.0259,16.0299,16.0259,16.028,97.0199966430664],[1742397360000,16.0277,16.0281,16.0245,16.0245,97.0199966430664],[1742397420000,16.0245,16.0283,16.0245,16.0261,117.18000030517578],[1742397480000,16.0263,16.0311,16.0262,16.0305,117.18000030517578],[1742397540000,16.0305,16.032,16.0296,16.03,128.52000427246094],[1742397600000,16.0298,16.0308,16.0281,16.0286,74.33999633789062],[1742397660000,16.0267,16.0279,16.0249,16.0249,70.55999755859375],[1742397720000,16.0249,16.0258,16.0244,16.0246,37.79999923706055],[1742397780000,16.0249,16.0263,16.0245,16.0259,44.099998474121094],[1742397840000,16.0258,16.0258,16.0241,16.0241,66.77999877929688],[1742397900000,16.0239,16.0254,16.0239,16.0251,50.400001525878906],[1742397960000,16.025,16.0264,16.0247,16.0247,69.30000305175781],[1742398020000,16.0248,16.0251,16.0229,16.0238,91.3499984741211],[1742398080000,16.0236,16.0252,16.0228,16.0238,119.06999969482422],[1742398140000,16.0232,16.0257,16.0231,16.0245,65.5199966430664],[1742398200000,16.0246,16.0257,16.0193,16.0225,169.47000122070312],[1742398260000,16.0224,16.0237,16.02,16.0227,105.87999725341797],[1742398320000,16.023,16.0289,16.0221,16.0264,109.62000274658203],[1742398380000,16.0264,16.029,16.0261,16.029,95.76000213623047],[1742398440000,16.0288,16.0317,16.0254,16.0304,116.8499984741211],[1742398500000,16.0304,16.0326,16.0297,16.0297,96.38999938964844],[1742398560000,16.0299,16.0299,16.0287,16.0295,55.439998626708984],[1742398620000,16.0291,16.0299,16.0273,16.0283,74.33999633789062],[1742398680000,16.0283,16.0304,16.0248,16.0265,118.44000244140625],[1742398740000,16.0268,16.027,16.0229,16.0229,170.10000610351562],[1742398800000,16.0228,16.0269,16.0228,16.0255,81.2699966430664],[1742398860000,16.0257,16.027,16.0245,16.0269,99.54000091552734],[1742398920000,16.0269,16.0271,16.0251,16.0257,73.08000183105469],[1742398980000,16.0254,16.0264,16.0241,16.0258,61.7400016784668],[1742399040000,16.0253,16.0281,16.0242,16.0281,71.81999969482422],[1742399100000,16.0276,16.029,16.0258,16.0262,131.0399932861328],[1742399160000,16.0261,16.0281,16.0261,16.0268,73.08000183105469],[1742399220000,16.0267,16.027,16.0225,16.0235,97.0199966430664],[1742399280000,16.0233,16.024,16.0202,16.0214,103.31999969482422],[1742399340000,16.0211,16.0224,16.0192,16.0217,103.94999694824219],[1742399400000,16.0219,16.0266,16.0217,16.0259,115.91999816894531],[1742399460000,16.0262,16.0287,16.0252,16.0287,66.77999877929688],[1742399520000,16.0288,16.031,16.028,16.0309,114.66000366210938],[1742399580000,16.0306,16.0331,16.0277,16.0315,89.45999908447266],[1742399640000,16.0318,16.0327,16.027,16.027,112.13999938964844],[1742399700000,16.0271,16.0284,16.0256,16.026,123.4800033569336],[1742399760000,16.0259,16.029,16.025,16.0282,152.4600067138672],[1742399820000,16.0284,16.0308,16.0258,16.0307,162.5399932861328],[1742399880000,16.0305,16.0369,16.0304,16.0365,167.5800018310547],[1742399940000,16.0364,16.038,16.0353,16.0378,168.83999633789062],[1742400000000,16.0374,16.0374,16.0347,16.036,176.39999389648438],[1742400060000,16.0359,16.0367,16.0341,16.0359,166.32000732421875],[1742400120000,16.0359,16.0374,16.0334,16.0334,113.4000015258789],[1742400180000,16.0334,16.0381,16.0334,16.038,110.87999725341797],[1742400240000,16.0378,16.0418,16.0375,16.0418,132.3000030517578],[1742400300000,16.0415,16.0435,16.0394,16.0427,91.9800033569336],[1742400360000,16.0421,16.0425,16.0414,16.0423,65.5199966430664],[1742400420000,16.0422,16.0425,16.0359,16.0359,120.95999908447266],[1742400480000,16.0363,16.0365,16.0275,16.0283,138.6199951171875],[1742400540000,16.0285,16.0291,16.0267,16.0282,99.54000091552734],[1742400600000,16.0283,16.0284,16.0247,16.0247,86.94000244140625],[1742400660000,16.025,16.0277,16.0247,16.0263,86.94000244140625],[1742400720000,16.0261,16.0319,16.0261,16.0287,107.0999984741211],[1742400780000,16.0289,16.03,16.0277,16.0297,81.9000015258789],[1742400840000,16.0297,16.032,16.0288,16.029,91.9800033569336],[1742400900000,16.0292,16.0293,16.0232,16.0251,95.12999725341797],[1742400960000,16.0252,16.0294,16.0235,16.0285,117.80999755859375],[1742401020000,16.0287,16.0315,16.0284,16.0292,89.45999908447266],[1742401080000,16.0292,16.0318,16.0272,16.0272,80.63999938964844],[1742401140000,16.0274,16.0281,16.0265,16.0268,46.619998931884766],[1742401200000,16.0266,16.0266,16.0238,16.0243,71.81999969482422],[1742401260000,16.0245,16.0262,16.0235,16.0262,65.5199966430664],[1742401320000,16.0262,16.0266,16.024,16.0242,74.33999633789062],[1742401380000,16.0243,16.0257,16.0242,16.0253,32.7599983215332],[1742401440000,16.0257,16.0257,16.0231,16.0233,78.12000274658203],[1742401500000,16.0237,16.0255,16.0231,16.0232,64.26000213623047],[1742401560000,16.0231,16.0259,16.0231,16.0251,29.610000610351562],[1742401620000,16.025,16.0266,16.0246,16.0265,81.2699966430664],[1742401680000,16.026,16.0283,16.0256,16.0262,106.47000122070312],[1742401740000,16.0264,16.0276,16.0255,16.0257,72.4800033569336],[1742401800000,16.026,16.0277,16.0259,16.0274,71.81999969482422],[1742401860000,16.0263,16.0277,16.025,16.0277,69.30000305175781],[1742401920000,16.0276,16.03,16.0276,16.0295,73.08000183105469],[1742401980000,16.0296,16.0324,16.0291,16.0321,49.13999938964844],[1742402040000,16.0317,16.0359,16.0315,16.0359,59.220001220703125],[1742402100000,16.0359,16.038,16.0356,16.0356,75.5999984741211],[1742402160000,16.0354,16.0355,16.0342,16.0352,59.220001220703125],[1742402220000,16.0351,16.0353,16.0333,16.0341,54.18000030517578],[1742402280000,16.034,16.034,16.0314,16.0314,35.279998779296875],[1742402340000,16.0317,16.0321,16.0305,16.0314,51.65999984741211],[1742402400000,16.0316,16.0323,16.0298,16.0315,69.30000305175781],[1742402460000,16.0317,16.0323,16.0314,16.032,27.719999313354492],[1742402520000,16.0319,16.0332,16.031,16.033,63],[1742402580000,16.0329,16.0336,16.0303,16.0303,45.36000061035156],[1742402640000,16.0302,16.0302,16.0283,16.0289,40.31999969482422],[1742402700000,16.029,16.0292,16.0259,16.0259,61.7400016784668],[1742402760000,16.0258,16.027,16.025,16.025,41.58000183105469],[1742402820000,16.0251,16.027,16.025,16.0251,57.959999084472656],[1742402880000,16.0247,16.0263,16.0246,16.0258,39.060001373291016],[1742402940000,16.0261,16.0265,16.0248,16.025,52.91999816894531],[1742403000000,16.025,16.0274,16.0245,16.0271,50.400001525878906],[1742403060000,16.0272,16.0302,16.0257,16.0277,78.12000274658203],[1742403120000,16.0273,16.0296,16.0273,16.0284,90.72000122070312],[1742403180000,16.0283,16.0312,16.0278,16.0303,54.18000030517578],[1742403240000,16.0301,16.0318,16.0298,16.0318,42.84000015258789],[1742403300000,16.031,16.031,16.0293,16.0293,42.84000015258789],[1742403360000,16.0291,16.0297,16.0283,16.0286,46.619998931884766],[1742403420000,16.0283,16.03,16.0272,16.0272,60.47999954223633],[1742403480000,16.0269,16.0269,16.0237,16.0239,64.26000213623047],[1742403540000,16.0238,16.0254,16.0221,16.0229,81.9000015258789],[1742403600000,16.0229,16.0245,16.0228,16.0234,25.200000762939453],[1742403660000,16.0233,16.0249,16.0227,16.0239,22.049999237060547],[1742403720000,16.0237,16.0239,16.0163,16.023,56.06999969482422],[1742403780000,16.0227,16.0259,16.0213,16.0257,37.79999923706055],[1742403840000,16.0257,16.0268,16.0248,16.0268,47.880001068115234],[1742403900000,16.0267,16.0267,16.0257,16.0266,18.270000457763672],[1742403960000,16.0263,16.0263,16.025,16.0254,22.68000030517578],[1742404020000,16.0255,16.0262,16.0225,16.0236,27.09000015258789],[1742404080000,16.0232,16.0248,16.023,16.0248,23.309999465942383],[1742404140000,16.025,16.0256,16.0237,16.0248,47.189998626708984],[1742404200000,16.0247,16.0253,16.0215,16.0251,36.63999938964844],[1742404260000,16.0253,16.0279,16.0247,16.0273,24.5],[1742404320000,16.027,16.0276,16.0214,16.0214,56.13999938964844],[1742404380000,16.0215,16.0245,16.0215,16.0231,36.06999969482422],[1742404440000,16.023,16.0246,16.0217,16.023,70.3499984741211],[1742404500000,16.0228,16.029,16.0224,16.0276,66.77999877929688],[1742404560000,16.0277,16.0301,16.0276,16.0284,85.68000030517578],[1742404620000,16.0283,16.0303,16.0277,16.03,115.91999816894531],[1742404680000,16.0298,16.0319,16.0286,16.0313,102.06999969482422],[1742404740000,16.0315,16.0334,16.0309,16.033,107.0999984741211],[1742404800000,16.0336,16.0337,16.0318,16.0327,86.94000244140625],[1742404860000,16.0326,16.0341,16.0315,16.0339,69.30000305175781],[1742404920000,16.034,16.0361,16.0338,16.036,68.04000091552734],[1742404980000,16.0364,16.0374,16.0357,16.0369,71.81999969482422],[1742405040000,16.0368,16.0381,16.0349,16.0378,93.23999786376953],[1742405100000,16.0378,16.0413,16.0378,16.0402,95.76000213623047],[1742405160000,16.0402,16.0409,16.0384,16.0398,93.23999786376953],[1742405220000,16.0397,16.0397,16.036,16.0367,103.31999969482422],[1742405280000,16.0368,16.0375,16.0348,16.036,120.95999908447266],[1742405340000,16.0363,16.0369,16.0341,16.0357,113.4000015258789],[1742405400000,16.0363,16.0397,16.0347,16.0387,120.95999908447266],[1742405460000,16.0394,16.0402,16.0372,16.0383,110.87999725341797],[1742405520000,16.0381,16.0381,16.0353,16.0376,119.69999694824219],[1742405580000,16.0382,16.041,16.0381,16.0409,109.62000274658203],[1742405640000,16.0408,16.0419,16.0406,16.041,112.13999938964844],[1742405700000,16.0413,16.0441,16.0408,16.0437,100.80000305175781],[1742405760000,16.0437,16.0483,16.0434,16.0481,113.4000015258789],[1742405820000,16.0484,16.0484,16.0452,16.0481,119.69999694824219],[1742405880000,16.0482,16.0482,16.046,16.0474,91.9800033569336],[1742405940000,16.0469,16.0469,16.042,16.043,99.54000091552734],[1742406000000,16.043,16.0461,16.0426,16.0458,66.77999877929688],[1742406060000,16.0452,16.0452,16.0426,16.0426,43.470001220703125],[1742406120000,16.0426,16.0436,16.0404,16.0427,78.12000274658203],[1742406180000,16.0428,16.0444,16.0415,16.0444,183.9600067138672],[1742406240000,16.0443,16.0454,16.0388,16.0389,209.16000366210938],[1742406300000,16.0393,16.0405,16.0363,16.0363,166.32000732421875],[1742406360000,16.0364,16.0364,16.0321,16.0329,192.77999877929688],[1742406420000,16.0329,16.0366,16.0328,16.0355,166.36000061035156],[1742406480000,16.0359,16.0387,16.0352,16.0383,131.0399932861328],[1742406540000,16.0382,16.0412,16.0381,16.041,148.67999267578125],[1742406600000,16.0408,16.0429,16.0383,16.0425,138.60000610351562],[1742406660000,16.0424,16.0429,16.0387,16.0392,123.4800033569336],[1742406720000,16.0399,16.0421,16.0368,16.0421,194.0399932861328],[1742406780000,16.0411,16.0435,16.04,16.0409,182.6999969482422],[1742406840000,16.0417,16.0431,16.0396,16.0405,235.66000366210938],[1742406900000,16.0421,16.0421,16.0343,16.0343,225.55999755859375],[1742406960000,16.0345,16.0345,16.0307,16.0314,166.3300018310547],[1742407020000,16.0314,16.0314,16.0278,16.0281,158.82000732421875],[1742407080000,16.0281,16.0308,16.0257,16.0286,178.9199981689453],[1742407140000,16.0286,16.0304,16.0268,16.0268,207.89999389648438],[1742407200000,16.0152,16.0264,16.0016,16.0132,378.6499938964844],[1742407260000,16.0131,16.0145,16.0024,16.006,271.5400085449219],[1742407320000,16.0059,16.0127,16.0051,16.0081,141.1199951171875],[1742407380000,16.0089,16.0104,16.0051,16.0055,98.91000366210938],[1742407440000,16.0056,16.0059,15.998,16.0054,143.00999450683594],[1742407500000,16.006,16.0073,15.9988,16.0002,202.22999572753906],[1742407560000,16,16.0038,15.9973,16.0014,152.4600067138672],[1742407620000,16.0013,16.0134,16.0008,16.008,144.80999755859375],[1742407680000,16.0076,16.0096,16.0022,16.0022,122.8499984741211],[1742407740000,16.0022,16.0049,16.0013,16.004,233.1699981689453],[1742407800000,16.0029,16.0069,16.0025,16.0047,375.2699890136719],[1742407860000,16.0046,16.0058,15.9994,16.0043,549.5999755859375],[1742407920000,16.0039,16.0073,16.0029,16.0064,434.5799865722656],[1742407980000,16.0052,16.0088,16.0013,16.0042,381.2900085449219],[1742408040000,16.004,16.0086,16.003,16.0084,381.1199951171875],[1742408100000,16.0082,16.0113,16.0072,16.0103,294.3999938964844],[1742408160000,16.0105,16.0108,16.0073,16.0081,344.25],[1742408220000,16.0078,16.0137,16.0075,16.0086,344.1099853515625],[1742408280000,16.0088,16.011,16.0059,16.006,345.54998779296875],[1742408340000,16.006,16.0095,16.006,16.0075,306.45001220703125],[1742408400000,16.0082,16.0119,16.0071,16.0113,364.7900085449219],[1742408460000,16.0111,16.0134,16.0105,16.0124,412.7900085449219],[1742408520000,16.0121,16.015,16.0099,16.012,398.6000061035156],[1742408580000,16.012,16.012,16.0077,16.0093,359.25],[1742408640000,16.0094,16.0095,16.0046,16.0074,327.82000732421875],[1742408700000,16.0065,16.0078,16.0014,16.0025,447.2200012207031],[1742408760000,16.0026,16.0076,16.0014,16.0065,314.5],[1742408820000,16.0067,16.0091,16.0037,16.0083,402.3900146484375],[1742408880000,16.0082,16.0082,16.0034,16.0043,297.510009765625],[1742408940000,16.0041,16.006,16.0026,16.0048,221.8699951171875],[1742409000000,16.0043,16.01,16.0043,16.0081,346.5299987792969],[1742409060000,16.0086,16.0127,16.0086,16.0103,373.010009765625],[1742409120000,16.0101,16.011,16.008,16.0092,260.239990234375],[1742409180000,16.0097,16.0103,16.0054,16.0058,301.1700134277344],[1742409240000,16.0063,16.0064,16.0008,16.0031,247.60000610351562],[1742409300000,16.0035,16.0045,15.999,15.999,238.22999572753906],[1742409360000,15.9992,16.0034,15.9979,16.0019,207.38999938964844],[1742409420000,16.0016,16.0042,16.0002,16.0041,93.23999786376953],[1742409480000,16.0043,16.0083,16.0022,16.0079,163.8000030517578],[1742409540000,16.008,16.0087,16.0039,16.0041,133.55999755859375],[1742409600000,16.0043,16.0043,15.9971,15.9983,198.4499969482422],[1742409660000,15.9987,16.001,15.9916,15.9934,269.010009765625],[1742409720000,15.9923,15.9961,15.9923,15.9949,276.42999267578125],[1742409780000,15.9948,15.9948,15.988,15.994,308.92999267578125],[1742409840000,15.9942,15.9962,15.9909,15.9923,287.1199951171875],[1742409900000,15.9926,15.9992,15.9917,15.996,250.75999450683594],[1742409960000,15.9956,16.0019,15.9954,16.0006,240.02999877929688],[1742410020000,16.0007,16.0024,15.9969,15.997,279.7200012207031],[1742410080000,15.9968,16.0002,15.9941,15.9986,226.8000030517578],[1742410140000,15.9989,15.9996,15.9928,15.9964,209.16000366210938],[1742410200000,15.997,15.9985,15.9945,15.9978,205.3800048828125],[1742410260000,15.999,16.0014,15.9978,16.0008,192.77999877929688],[1742410320000,16.0004,16.0028,15.9984,16.0014,202.86000061035156],[1742410380000,16.0016,16.0034,15.9995,16.0031,249.47999572753906],[1742410440000,16.0031,16.0064,16.0027,16.0032,263.3399963378906],[1742410500000,16.0035,16.0076,16.003,16.0032,250.74000549316406],[1742410560000,16.003,16.0031,15.9969,15.9981,249.47999572753906],[1742410620000,15.9983,15.999,15.9947,15.9964,181.44000244140625],[1742410680000,15.9964,16.0006,15.9958,15.9999,181.44000244140625],[1742410740000,16,16.0032,15.9974,15.9988,240.66000366210938],[1742410800000,15.999,16.0019,15.9971,16,255.85000610351562],[1742410860000,16.0001,16.003,15.9991,16.0026,221.80999755859375],[1742410920000,16.0025,16.0046,15.9993,15.9997,236.8800048828125],[1742410980000,15.9999,16.0022,15.9974,15.9986,238.3800048828125],[1742411040000,15.9985,15.9988,15.995,15.9968,162.5399932861328],[1742411100000,15.997,16.0023,15.996,16.0001,269.7900085449219],[1742411160000,16.0005,16.0016,15.9987,16.0004,96.38999938964844],[1742411220000,16,16,15.9962,15.9964,86.30999755859375],[1742411280000,15.9965,15.9973,15.9923,15.9935,90.72000122070312],[1742411340000,15.9936,15.9975,15.9936,15.996,100.80000305175781],[1742411400000,15.9959,15.9962,15.9926,15.9927,72.44999694824219],[1742411460000,15.9928,16.0011,15.9914,15.9977,180.22999572753906],[1742411520000,15.9977,15.9987,15.9965,15.9968,252.66000366210938],[1742411580000,15.9966,15.9988,15.9954,15.9974,243.19000244140625],[1742411640000,15.9976,16.003,15.9975,16.0026,277.25],[1742411700000,16.0026,16.0039,15.9993,16.0007,308.739990234375],[1742411760000,16.0005,16.0092,16.0005,16.0084,365.54998779296875],[1742411820000,16.0086,16.0129,16.0079,16.0122,260.19000244140625],[1742411880000,16.012,16.0177,16.0109,16.015,303.6400146484375],[1742411940000,16.0148,16.0175,16.0142,16.0147,212.94000244140625],[1742412000000,16.0147,16.0152,16.0071,16.0105,190.25999450683594],[1742412060000,16.0102,16.0142,16.0092,16.0092,196.58999633789062],[1742412120000,16.0093,16.0174,16.0093,16.0163,210.47999572753906],[1742412180000,16.0151,16.0198,16.0151,16.0176,313.9599914550781],[1742412240000,16.018,16.0204,16.0171,16.0204,249.61000061035156],[1742412300000,16.0206,16.0225,16.0185,16.0186,221.77000427246094],[1742412360000,16.0185,16.0207,16.0166,16.0202,178.97999572753906],[1742412420000,16.0201,16.0201,16.0151,16.0172,239.42999267578125],[1742412480000,16.0175,16.0206,16.0147,16.0172,297.3699951171875],[1742412540000,16.0175,16.0194,16.0166,16.0189,295.010009765625],[1742412600000,16.0195,16.0237,16.0187,16.022,335.3900146484375],[1742412660000,16.022,16.0247,16.0204,16.0217,416.239990234375],[1742412720000,16.0215,16.0228,16.0167,16.0175,308.92999267578125],[1742412780000,16.0169,16.0188,16.0106,16.0106,341.7699890136719],[1742412840000,16.0103,16.0132,16.0089,16.013,366.07000732421875],[1742412900000,16.0131,16.0134,16.0083,16.0085,244.6999969482422],[1742412960000,16.0083,16.0117,16.0083,16.0104,247.2899932861328],[1742413020000,16.0105,16.0122,16.0086,16.0103,400.30999755859375],[1742413080000,16.0099,16.0125,16.0086,16.012,243.58999633789062],[1742413140000,16.0118,16.0138,16.0105,16.0127,277.69000244140625],[1742413200000,16.0127,16.0148,16.0114,16.0121,281.25],[1742413260000,16.0128,16.0169,16.0125,16.015,284.989990234375],[1742413320000,16.0167,16.0167,16.0106,16.0117,329.1499938964844],[1742413380000,16.0114,16.0129,16.0098,16.0119,291.5199890136719],[1742413440000,16.0115,16.0158,16.0111,16.0117,290.3299865722656],[1742413500000,16.0118,16.0118,16.008,16.0095,140.05999755859375],[1742413560000,16.0097,16.0119,16.0085,16.0108,162.66000366210938],[1742413620000,16.0115,16.0158,16.0111,16.0126,105.83999633789062],[1742413680000,16.0122,16.0135,16.0098,16.0106,149.94000244140625],[1742413740000,16.0101,16.0111,16.0093,16.0095,131.0500030517578],[1742413800000,16.0077,16.0105,16.0046,16.0049,158.75999450683594],[1742413860000,16.0051,16.0061,16.0028,16.0045,180.17999267578125],[1742413920000,16.0038,16.006,16.0038,16.005,80.63999938964844],[1742413980000,16.005,16.0072,16.0043,16.0071,105.83999633789062],[1742414040000,16.0068,16.0077,16.0054,16.0068,129.77999877929688],[1742414100000,16.0066,16.0082,16.0055,16.0061,117.18000030517578],[1742414160000,16.0063,16.0065,16.0041,16.0064,107.0999984741211],[1742414220000,16.0063,16.0063,16.0034,16.0039,105.83999633789062],[1742414280000,16.0042,16.0063,16.0042,16.0063,71.81999969482422],[1742414340000,16.0062,16.0062,16.0035,16.0045,79.37999725341797],[1742414400000,16.0044,16.0053,16.0033,16.0037,66.77999877929688],[1742414460000,16.0035,16.0057,16.0033,16.0046,63],[1742414520000,16.0046,16.0056,16.0041,16.0052,55.439998626708984],[1742414580000,16.0052,16.0071,16.0052,16.007,25.200000762939453],[1742414640000,16.0069,16.0072,15.9991,16.0048,25.200000762939453],[1742414700000,16.0046,16.0047,15.9971,15.998,25.200000762939453],[1742414760000,15.9979,16.0054,15.9974,16.0045,27.719999313354492],[1742414820000,16.0049,16.0066,16.0049,16.0059,11.34000015258789],[1742414880000,16.0057,16.0098,16.0057,16.008,56.70000076293945],[1742414940000,16.0081,16.0081,16.0067,16.0068,13.859999656677246],[1742415000000,15.9994,16.0068,15.9994,16.0059,24.579999923706055],[1742415060000,16.0057,16.0057,16.0038,16.004,26.459999084472656],[1742415120000,16.0039,16.0045,16.0021,16.0028,31.5],[1742415180000,16.0026,16.0035,16.0021,16.0021,18.899999618530273],[1742415240000,16.0024,16.0033,16.0006,16.0006,30.239999771118164],[1742415300000,16.0004,16.0024,15.9927,16.0024,31.65999984741211],[1742415360000,16.0026,16.003,16.0002,16.0002,28.979999542236328],[1742415420000,16.0001,16.0015,16.0001,16.0002,31.5],[1742415480000,16.0004,16.0014,16.0002,16.0009,41.58000183105469],[1742415540000,16.0006,16.0023,15.9941,16.0023,25.200000762939453],[1742415600000,16.002,16.0035,15.9942,15.9942,26.459999084472656],[1742415660000,15.9945,15.9948,15.994,15.9945,18.899999618530273],[1742415720000,15.9947,15.9957,15.9932,15.9939,36.41999816894531],[1742415780000,15.9937,15.9948,15.9934,15.9935,13.420000076293945],[1742415840000,15.9935,15.9944,15.9923,15.9942,8.699999809265137],[1742415900000,15.994,15.994,15.9921,15.9921,15.220000267028809],[1742415960000,15.9915,15.9928,15.9914,15.9927,12.819999694824219],[1742416020000,15.9919,15.9919,15.9909,15.9912,1.600000023841858],[1742416080000,15.991,16,15.991,16,5.360000133514404],[1742416140000,15.9998,16.001,15.9921,15.9926,8.720000267028809],[1742416200000,15.9933,15.9933,15.9922,15.9926,9.640000343322754],[1742416260000,15.9918,15.9979,15.9887,15.9966,27.899999618530273],[1742416320000,15.9962,15.9967,15.9875,15.9878,9.460000038146973],[1742416380000,15.9878,15.9963,15.9876,15.9957,18.280000686645508],[1742416440000,15.9881,15.9881,15.9871,15.9873,1.1200000047683716],[1742416500000,15.9875,15.9951,15.9868,15.9929,23.18000030517578],[1742416560000,15.9931,15.9931,15.9849,15.9858,13.260000228881836],[1742416620000,15.9858,15.992,15.9846,15.992,14.020000457763672],[1742416680000,15.9898,15.9898,15.9872,15.9873,16.3799991607666],[1742416740000,15.987,15.9873,15.9864,15.9866,37.95000076293945],[1742416800000,15.9863,15.9863,15.9798,15.9846,16.920000076293945],[1742416860000,15.9843,15.9851,15.9775,15.9812,30.440000534057617],[1742416920000,15.9807,15.9834,15.9804,15.983,40.31999969482422],[1742416980000,15.9829,15.9829,15.9813,15.9823,44.150001525878906],[1742417040000,15.9823,15.9824,15.9805,15.9807,38.58000183105469],[1742417100000,15.9805,15.9811,15.9804,15.9805,35.41999816894531],[1742417160000,15.9809,15.9818,15.9808,15.981,34.060001373291016],[1742417220000,15.981,15.981,15.9806,15.9809,3.7799999713897705],[1742417280000,15.9806,15.981,15.9806,15.981,20.860000610351562],[1742417340000,15.9799,15.9823,15.9794,15.9807,82.75],[1742417400000,15.9794,15.9817,15.9794,15.9809,49.33000183105469],[1742417460000,15.9809,15.9846,15.9799,15.9841,121.44000244140625],[1742417520000,15.9838,15.9841,15.9832,15.9832,17.709999084472656],[1742417580000,15.983,15.9831,15.9829,15.9831,7.590000152587891],[1742417640000,15.983,15.9832,15.9801,15.9802,86.0199966430664],[1742417700000,15.9807,15.9816,15.9794,15.981,56.70000076293945],[1742417760000,15.9815,15.983,15.9767,15.9827,42.84000015258789],[1742417820000,15.9819,15.9821,15.979,15.9813,39.060001373291016],[1742417880000,15.9813,15.9875,15.9775,15.984,97.0199966430664],[1742417940000,15.9837,15.9893,15.9794,15.9794,59.220001220703125],[1742421600000,15.9817,15.9955,15.9817,15.9935,64.91000366210938],[1742421660000,15.9933,15.9936,15.9915,15.9927,39.060001373291016],[1742421720000,15.9856,15.986,15.9832,15.9848,2.0799999237060547],[1742421780000,15.9856,15.994,15.9815,15.9908,78],[1742421840000,15.9914,15.9943,15.9885,15.991,32.130001068115234],[1742421900000,15.9911,15.9942,15.9873,15.9911,61.11000061035156],[1742421960000,15.9912,15.993,15.9896,15.9925,19.530000686645508],[1742422020000,15.9924,15.9929,15.9899,15.9917,30.239999771118164],[1742422080000,15.9918,15.9935,15.9907,15.9914,26.459999084472656],[1742422140000,15.9924,15.9934,15.9905,15.9924,18.899999618530273],[1742422200000,15.9924,15.9927,15.9915,15.9915,5.039999961853027],[1742422260000,15.9897,15.9915,15.9834,15.9912,7.090000152587891],[1742422320000,15.9907,15.9912,15.9875,15.9883,6.53000020980835],[1742422380000,15.9887,15.9909,15.9807,15.9884,4.800000190734863],[1742422440000,15.9887,15.9916,15.9874,15.9912,5.050000190734863],[1742422500000,15.9909,15.9919,15.9853,15.9867,54.52000045776367],[1742422560000,15.9868,15.9877,15.9864,15.9874,18.270000457763672],[1742422620000,15.9874,15.9884,15.9861,15.9884,13.229999542236328],[1742422680000,15.9878,15.9893,15.9877,15.989,17.010000228881836],[1742422740000,15.9889,15.9897,15.9847,15.9896,22.68000030517578],[1742422800000,15.9898,15.9904,15.9848,15.9878,17.34000015258789],[1742422860000,15.9888,15.9893,15.9882,15.9883,5.670000076293945],[1742422920000,15.9885,15.9891,15.9883,15.9891,8.1899995803833],[1742422980000,15.9891,15.9891,15.988,15.9884,19.530000686645508],[1742423040000,15.9884,15.9893,15.9881,15.989,18.270000457763672],[1742423100000,15.9889,15.9905,15.9888,15.9898,22.049999237060547],[1742423160000,15.9889,15.9898,15.9887,15.9898,11.34000015258789],[1742423220000,15.9892,15.9896,15.9863,15.9891,11.670000076293945],[1742423280000,15.9892,15.9893,15.9887,15.9891,13.869999885559082],[1742423340000,15.9894,15.9897,15.9886,15.9894,16.3799991607666],[1742423400000,15.9892,15.9898,15.988,15.9883,12.600000381469727],[1742423460000,15.988,15.9913,15.9834,15.9898,56.22999954223633],[1742423520000,15.9899,15.9914,15.9898,15.9904,28.979999542236328],[1742423580000,15.9905,15.9909,15.9877,15.9885,18.899999618530273],[1742423640000,15.9886,15.9893,15.9864,15.9887,21.420000076293945],[1742423700000,15.9887,15.9893,15.9883,15.9888,16.3799991607666],[1742423760000,15.9887,15.9897,15.9887,15.9894,15.75],[1742423820000,15.989,15.9898,15.9887,15.9896,25.200000762939453],[1742423880000,15.99,15.99,15.9874,15.9875,25.200000762939453],[1742423940000,15.9875,15.988,15.9873,15.9874,11.970000267028809],[1742424000000,15.9873,15.9884,15.9796,15.9875,15.119999885559082],[1742424060000,15.9875,15.9883,15.9829,15.988,26.780000686645508],[1742424120000,15.9876,15.9887,15.9876,15.9885,20.15999984741211],[1742424180000,15.9882,15.9886,15.9877,15.9878,12.600000381469727],[1742424240000,15.9883,15.9888,15.9878,15.9883,15.119999885559082],[1742424300000,15.9888,15.9888,15.9877,15.9881,22.049999237060547],[1742424360000,15.988,15.9887,15.9876,15.9881,8.1899995803833],[1742424420000,15.9881,15.9907,15.988,15.9901,11.34000015258789],[1742424480000,15.9901,15.9909,15.9901,15.9903,18.299999237060547],[1742424540000,15.9901,15.9912,15.9895,15.9901,23.940000534057617],[1742424600000,15.9902,15.9905,15.9895,15.9897,22.049999237060547],[1742424660000,15.9901,15.9904,15.9842,15.9889,50.09000015258789],[1742424720000,15.9891,15.9895,15.9881,15.9884,42.209999084472656],[1742424780000,15.9883,15.9887,15.9877,15.9885,20.15999984741211],[1742424840000,15.9889,15.9889,15.9879,15.9883,13.229999542236328],[1742424900000,15.9886,15.989,15.9858,15.9858,6.929999828338623],[1742424960000,15.9857,15.9889,15.9838,15.9888,13.229999542236328],[1742425020000,15.9867,15.9893,15.9859,15.9891,15.279999732971191],[1742425080000,15.9887,15.9895,15.9836,15.9878,34.650001525878906],[1742425140000,15.9825,15.9883,15.9824,15.9879,24.56999969482422],[1742425200000,15.9881,15.9909,15.984,15.9905,47.630001068115234],[1742425260000,15.9905,15.9947,15.9877,15.9914,48.36000061035156],[1742425320000,15.989,15.9916,15.9858,15.9905,61.59000015258789],[1742425380000,15.9905,15.9924,15.9859,15.9884,32.130001068115234],[1742425440000,15.9896,15.9919,15.9887,15.9909,29.770000457763672],[1742425500000,15.9908,15.9934,15.99,15.9923,25.360000610351562],[1742425560000,15.992,15.9941,15.9911,15.9932,35.7599983215332],[1742425620000,15.9929,15.9973,15.9906,15.9941,73.75],[1742425680000,15.9946,15.9985,15.9897,15.9925,46.619998931884766],[1742425740000,15.9927,15.997,15.9904,15.9907,51.66999816894531],[1742425800000,15.9904,15.9959,15.9878,15.9947,98.44000244140625],[1742425860000,15.9947,15.9953,15.9891,15.991,69.1500015258789],[1742425920000,15.9902,15.995,15.9884,15.9928,51.65999984741211],[1742425980000,15.9927,15.9941,15.9873,15.9934,42.84000015258789],[1742426040000,15.9936,15.9956,15.9875,15.9917,51.029998779296875],[1742426100000,15.9911,15.995,15.9882,15.9909,64.41999816894531],[1742426160000,15.9887,15.995,15.9887,15.9946,52.91999816894531],[1742426220000,15.9949,15.995,15.9896,15.9905,117.80999755859375],[1742426280000,15.9896,15.995,15.9891,15.992,68.19999694824219],[1742426340000,15.9937,15.9948,15.9891,15.9923,48.5099983215332],[1742426400000,15.9925,15.9953,15.9896,15.9933,52.290000915527344],[1742426460000,15.9931,15.9936,15.9891,15.9918,49.77000045776367],[1742426520000,15.9915,15.9944,15.9891,15.993,45.9900016784668],[1742426580000,15.9935,15.994,15.9903,15.9933,57.5],[1742426640000,15.9919,15.9946,15.9916,15.9929,60.47999954223633],[1742426700000,15.993,15.9953,15.9907,15.9931,65.83999633789062],[1742426760000,15.9934,15.9939,15.991,15.9918,20.31999969482422],[1742426820000,15.9914,15.9939,15.9914,15.9927,30.25],[1742426880000,15.9927,15.9947,15.9905,15.9925,47.099998474121094],[1742426940000,15.9922,15.9942,15.9901,15.9922,57.33000183105469],[1742427000000,15.9929,15.9946,15.9911,15.9935,66.16000366210938],[1742427060000,15.9934,15.9942,15.9855,15.9858,54.810001373291016],[1742427120000,15.9871,15.9925,15.985,15.9905,44.47999954223633],[1742427180000,15.9914,15.994,15.9873,15.9896,40.31999969482422],[1742427240000,15.9905,15.9944,15.9905,15.9944,25.829999923706055],[1742427300000,15.9929,15.9938,15.9859,15.9919,77.0199966430664],[1742427360000,15.9918,15.994,15.9867,15.9928,54.18000030517578],[1742427420000,15.993,15.9942,15.9861,15.9929,30.239999771118164],[1742427480000,15.994,15.9945,15.9858,15.9916,75.76000213623047],[1742427540000,15.9915,15.9935,15.9866,15.9879,80.02999877929688],[1742427600000,15.9886,15.9943,15.9877,15.9907,59.06999969482422],[1742427660000,15.9905,15.9913,15.9872,15.9887,68.52999877929688],[1742427720000,15.9878,15.9911,15.9843,15.9876,58.77000045776367],[1742427780000,15.9875,15.9926,15.9869,15.9909,56.720001220703125],[1742427840000,15.9908,15.993,15.9881,15.9916,78.91999816894531],[1742427900000,15.9916,15.9937,15.9878,15.9901,51.9900016784668],[1742427960000,15.9901,15.9949,15.9875,15.9906,56.54999923706055],[1742428020000,15.9911,15.9931,15.9846,15.9931,74.02999877929688],[1742428080000,15.9923,15.9926,15.9864,15.99,68.37000274658203],[1742428140000,15.9901,15.9926,15.9854,15.9887,65.69000244140625],[1742428200000,15.988,15.993,15.9867,15.989,137.97000122070312],[1742428260000,15.989,15.993,15.9862,15.9869,166.8300018310547],[1742428320000,15.9888,15.993,15.9864,15.9909,120.33000183105469],[1742428380000,15.9916,15.9931,15.9863,15.9893,152.4600067138672],[1742428440000,15.9893,15.9943,15.9862,15.991,142.3800048828125],[1742428500000,15.9891,15.9912,15.9838,15.9838,14.649999618530273],[1742428560000,15.9849,15.9907,15.9849,15.9902,19.530000686645508],[1742428620000,15.9907,15.9911,15.984,15.9843,35.290000915527344],[1742428680000,15.9844,15.9879,15.9829,15.9846,57.970001220703125],[1742428740000,15.9846,15.9846,15.979,15.9804,88.52999877929688]]