[[1742364060000,25.66619,25.66866,25.66619,25.66841,34.02000045776367],[1742364120000,25.6667,25.66736,25.6667,25.66736,13.859999656677246],[1742364180000,25.66719,25.67399,25.66703,25.67399,17.639999389648438],[1742364240000,25.67399,25.67432,25.66123,25.66505,68.08000183105469],[1742364300000,25.66515,25.66532,25.66515,25.66532,7.559999942779541],[1742364360000,25.66283,25.6678,25.65983,25.6678,99.56999969482422],[1742364420000,25.66793,25.67041,25.66221,25.67041,81.9000015258789],[1742364480000,25.67041,25.6713,25.66336,25.66836,50.400001525878906],[1742364540000,25.66303,25.66721,25.66254,25.66632,114.66000366210938],[1742364600000,25.66632,25.66967,25.65741,25.66934,77.76000213623047],[1742364660000,25.66967,25.66983,25.66615,25.66812,55.439998626708984],[1742364720000,25.66812,25.66884,25.66648,25.66779,55.439998626708984],[1742364780000,25.66779,25.66796,25.665,25.6655,85.68000030517578],[1742364840000,25.6655,25.66788,25.66259,25.66648,128.52999877929688],[1742364900000,25.66631,25.66657,25.66517,25.66582,51.029998779296875],[1742364960000,25.66615,25.67343,25.66566,25.66729,67.05999755859375],[1742365020000,25.66729,25.66737,25.66647,25.66686,67.87999725341797],[1742365080000,25.66686,25.66733,25.66236,25.66297,115.38999938964844],[1742365140000,25.66265,25.66469,25.65582,25.66397,57.70000076293945],[1742365200000,25.66397,25.66423,25.65428,25.65497,66.76000213623047],[1742365260000,25.65497,25.65838,25.65444,25.65771,148.88999938964844],[1742365320000,25.65739,25.65995,25.65739,25.65962,69.02999877929688],[1742365380000,25.65979,25.66052,25.65846,25.65873,93.63999938964844],[1742365440000,25.65939,25.65972,25.65873,25.65891,96.76000213623047],[1742365500000,25.65891,25.67274,25.65891,25.66086,123.4800033569336],[1742365560000,25.66125,25.66209,25.66026,25.6612,84.13999938964844],[1742365620000,25.66028,25.66791,25.66028,25.66344,85.80000305175781],[1742365680000,25.66344,25.66912,25.66159,25.66159,62.47999954223633],[1742365740000,25.66142,25.66389,25.6611,25.66389,61.13999938964844],[1742365800000,25.66372,25.67345,25.65945,25.65945,90.18000030517578],[1742365860000,25.65945,25.68761,25.65922,25.66767,30.68000030517578],[1742365920000,25.66284,25.68907,25.65922,25.67139,52.75],[1742365980000,25.67155,25.67599,25.66016,25.66355,105.69000244140625],[1742366040000,25.66289,25.66887,25.66272,25.66779,156.97999572753906],[1742366100000,25.66762,25.66899,25.66664,25.66899,87.72000122070312],[1742366280000,25.70643,25.71151,25.67208,25.67208,30.219999313354492],[1742366340000,25.69054,25.69136,25.66922,25.67568,43.33000183105469],[1742366400000,25.6755,25.69595,25.67037,25.68731,25.610000610351562],[1742366460000,25.68723,25.69024,25.66984,25.68991,59.310001373291016],[1742366520000,25.68942,25.69071,25.68794,25.6886,161.5500030517578],[1742366580000,25.68853,25.69168,25.68753,25.69098,170.86000061035156],[1742366640000,25.69147,25.70274,25.69114,25.69285,48.56999969482422],[1742366700000,25.69369,25.69869,25.69318,25.69869,119.9800033569336],[1742366760000,25.69853,25.70106,25.69659,25.70106,126.36000061035156],[1742366820000,25.70073,25.70142,25.70057,25.70139,61.11000061035156],[1742366880000,25.70102,25.70102,25.70102,25.70102,1.2599999904632568],[1742366940000,25.70089,25.72401,25.70073,25.72339,62.060001373291016],[1742367000000,25.72352,25.73145,25.72269,25.73118,165.05999755859375],[1742367060000,25.7309,25.73237,25.70584,25.71475,152.2899932861328],[1742367120000,25.71549,25.71549,25.7055,25.71506,148.7899932861328],[1742367180000,25.70664,25.71245,25.69872,25.70302,105.83000183105469],[1742367240000,25.70315,25.71349,25.70264,25.71336,55.619998931884766],[1742367300000,25.72033,25.72066,25.70142,25.70142,76.36000061035156],[1742367360000,25.71241,25.72539,25.71132,25.72539,74.7300033569336],[1742367420000,25.72536,25.73041,25.71646,25.73041,177.11000061035156],[1742367480000,25.72745,25.7281,25.71987,25.72781,142.8699951171875],[1742367540000,25.72794,25.73982,25.71888,25.73898,108.18000030517578],[1742367600000,25.73799,25.74073,25.72873,25.73122,130.6199951171875],[1742367660000,25.73155,25.73278,25.68768,25.72858,214.08999633789062],[1742367720000,25.72891,25.74109,25.7188,25.74043,229.1300048828125],[1742367780000,25.73966,25.75033,25.70315,25.73685,360.92999267578125],[1742367840000,25.73691,25.73747,25.71499,25.7262,282.4700012207031],[1742367900000,25.72573,25.73494,25.68546,25.73066,254.86000061035156],[1742367960000,25.72984,25.73109,25.72434,25.72627,167.6199951171875],[1742368020000,25.72627,25.75283,25.72396,25.75162,128.42999267578125],[1742368080000,25.75195,25.76903,25.75195,25.75525,144.75999450683594],[1742368140000,25.75492,25.77853,25.75459,25.77547,189.5800018310547],[1742368200000,25.77528,25.81093,25.73019,25.77165,122.91000366210938],[1742368260000,25.77231,25.89412,25.77185,25.86011,85.73999786376953],[1742368320000,25.91409,26.01577,25.8625,25.90089,143.11000061035156],[1742368380000,25.90056,25.90471,25.86909,25.90135,160.3699951171875],[1742368440000,25.90205,25.92841,25.86622,25.90879,207.2100067138672],[1742368500000,25.90879,25.93352,25.8824,25.91288,231.3300018310547],[1742368560000,25.91248,25.99237,25.91229,25.91995,219.99000549316406],[1742368620000,25.92046,25.96313,25.91898,25.95499,101.77999877929688],[1742368680000,25.95466,25.98948,25.95179,25.96198,170.92999267578125],[1742368740000,25.96232,26.0002,25.952,25.96111,112.05999755859375],[1742368800000,25.96111,26.04541,25.93366,25.97673,118.75],[1742368860000,25.98455,26.03283,25.93899,26.03225,151.27999877929688],[1742368920000,26.032,26.08251,25.98391,26.00693,160.1300048828125],[1742368980000,26.0066,26.03232,25.97493,26.0129,269.2900085449219],[1742369040000,26.02667,26.06821,25.99926,26.03136,172.80999755859375],[1742369100000,26.03225,26.03803,25.98826,26.02712,274.19000244140625],[1742369160000,26.02657,26.11108,26.02623,26.10323,400.6700134277344],[1742369220000,26.10271,26.1974,26.07214,26.16345,255.47999572753906],[1742369280000,26.16374,26.21562,26.14651,26.20655,462.2799987792969],[1742369340000,26.20655,26.45553,26.20655,26.38889,458.70001220703125],[1742369400000,26.38856,26.52768,26.38754,26.52503,50.20000076293945],[1742369460000,26.70663,26.85035,26.70629,26.83273,16.579999923706055],[1742369520000,26.70743,26.83549,26.59383,26.7302,17.450000762939453],[1742369580000,26.84855,27.05226,26.84855,26.9624,107.23999786376953],[1742369640000,27.00823,27.04935,26.90667,27.04767,250.9499969482422],[1742369700000,27.04462,27.3652,27.03465,27.33437,170.4199981689453],[1742369760000,27.33437,27.43132,27.29973,27.43,127.62999725341797],[1742369820000,27.91129,27.97835,27.88926,27.9495,146.0500030517578],[1742369880000,27.9484,28.26087,27.94139,28.25446,359.79998779296875],[1742369940000,28.19876,28.19876,28.19839,28.19839,8.399999618530273],[1742373360000,27.20765,27.21381,27.20379,27.21333,235.80999755859375],[1742374260000,27.3217,27.32243,27.3217,27.32243,1.8899999856948853],[1742374320000,27.37453,27.37453,27.23779,27.23779,0.7599999904632568],[1742374380000,27.35729,27.35777,27.21556,27.21625,95.81999969482422],[1742374440000,27.21651,27.24739,27.1169,27.16337,215.4499969482422],[1742374500000,27.16303,27.25997,27.16303,27.22408,123.7699966430664],[1742374560000,27.22555,27.23659,27.1568,27.1853,108.72000122070312],[1742374620000,27.18495,27.25343,27.18495,27.20703,82.76000213623047],[1742374680000,27.25252,27.26873,27.20702,27.23335,80.04000091552734],[1742374740000,27.2335,27.30995,27.2335,27.30195,110.19000244140625],[1742374800000,27.17932,27.27718,27.17932,27.26941,186.05999755859375],[1742374860000,27.29673,27.29894,27.23803,27.24098,110.27999877929688],[1742374920000,27.14429,27.186,27.01922,27.01922,146.00999450683594],[1742374980000,27.00406,27.1117,27.00226,27.10016,101.95999908447266],[1742375040000,27.18349,27.19291,27.00078,27.10874,144.27000427246094],[1742375100000,27.10839,27.29946,27.10839,27.29946,95.5199966430664],[1742375160000,27.29981,27.29981,27.21051,27.22103,94.05999755859375],[1742375220000,27.2237,27.23386,27.20504,27.21782,135.35000610351562],[1742375280000,27.21807,27.28331,27.21546,27.2539,85.37000274658203],[1742375340000,27.25382,27.32155,27.24083,27.25294,79.2300033569336],[1742375400000,27.25346,27.25952,27.21696,27.21837,45.97999954223633],[1742375460000,27.21802,27.22673,27.15005,27.15005,75.12999725341797],[1742375520000,27.1508,27.15097,27.00528,27.07501,71.7300033569336],[1742375580000,27.11137,27.16265,27.10473,27.11587,359.95001220703125],[1742375640000,27.11637,27.15918,27.09255,27.15229,127.04000091552734],[1742375700000,27.16762,27.17198,27.1618,27.16698,117.33000183105469],[1742375760000,27.16732,27.30259,27.12418,27.12418,280.9700012207031],[1742375820000,27.12511,27.14846,27.09339,27.11945,138.69000244140625],[1742375880000,27.11871,27.17288,27.08185,27.16238,482.69000244140625],[1742375940000,27.1613,27.19864,27.15238,27.16415,519.22998046875],[1742376000000,27.16417,27.18158,27.16365,27.18103,553.3400268554688],[1742376060000,27.18125,27.18392,27.1784,27.18202,693.5700073242188],[1742376120000,27.18206,27.18565,27.00811,27.06279,377.6499938964844],[1742376180000,27.02224,27.12887,26.98516,26.99087,236.82000732421875],[1742376240000,26.99121,26.99585,26.98533,26.98558,133.52000427246094],[1742376300000,26.98713,27.10203,26.96616,26.9724,178.7899932861328],[1742376360000,26.9724,27.14599,26.97192,27.14298,327.260009765625],[1742376420000,27.14294,27.14294,26.99054,27.02838,214.8300018310547],[1742376480000,27.02872,27.07822,27.02625,27.0431,88.8499984741211],[1742376540000,27.04663,27.09676,26.99673,27.01512,200.6199951171875],[1742376600000,27.01547,27.12305,27.0082,27.01383,96.91999816894531],[1742376660000,27.014,27.0235,26.90803,27.02233,279.2200012207031],[1742376720000,27.02233,27.05723,26.96845,26.97563,804.6400146484375],[1742376780000,26.97598,27.06159,26.89811,26.95158,296.5199890136719],[1742376840000,26.9502,27.05427,26.94771,26.95191,288.07000732421875],[1742376900000,26.95208,27.06213,26.88542,27.00883,276.05999755859375],[1742376960000,27.00865,27.01092,26.97088,26.97496,598.8200073242188],[1742377020000,26.97452,27.01678,26.81233,26.81428,425.07000732421875],[1742377080000,26.81428,27.05817,26.81422,27.03113,543.1799926757812],[1742377140000,27.03165,27.03165,26.88124,26.97248,347.0799865722656],[1742377200000,26.97257,27.03323,26.88091,27.02948,277.7900085449219],[1742377260000,27.02948,27.03041,27.02735,27.02804,473.75],[1742377320000,27.02923,27.05481,26.96603,26.96603,448.8699951171875],[1742377380000,26.9662,27.05425,26.96546,27.03581,275.2699890136719],[1742377440000,27.03616,27.06318,26.94719,27.02041,368.2799987792969],[1742377500000,27.02041,27.19388,26.96612,27.02669,349.44000244140625],[1742377560000,27.02671,27.09463,27.00974,27.00974,331.6199951171875],[1742377620000,27.00957,27.16743,27.0088,27.05885,272.010009765625],[1742377680000,27.05868,27.12204,27.03291,27.07569,216.6199951171875],[1742377740000,27.07586,27.13173,27.03545,27.0488,395.7200012207031],[1742377800000,27.04887,27.0495,27.03961,27.04367,536.9000244140625],[1742377860000,27.04375,27.27599,27.04375,27.1465,639.6699829101562],[1742377920000,27.14615,27.21702,27.0935,27.19672,332.0199890136719],[1742377980000,27.19672,27.26542,26.9789,26.9789,664.760009765625],[1742378040000,26.97907,27.1583,26.97907,27.15795,296.2699890136719],[1742378100000,26.97651,27.06842,26.97644,27.06778,545.3900146484375],[1742378160000,27.06744,27.3071,27.04423,27.20546,367.4100036621094],[1742378220000,27.20521,27.25692,27.03907,27.10675,198.52000427246094],[1742378280000,27.10847,27.30474,27.10847,27.29471,567.6300048828125],[1742378340000,27.30463,27.3092,27.10959,27.16284,255.4600067138672],[1742378400000,27.18015,27.21216,27.17597,27.20744,223.77999877929688],[1742378460000,27.20734,27.34932,27.17832,27.34932,148.27000427246094],[1742378520000,27.22242,27.33266,27.21226,27.21432,220.33999633789062],[1742378580000,27.21406,27.27454,27.20548,27.20973,357.5199890136719],[1742378640000,27.20533,27.28611,27.20498,27.28611,287.7300109863281],[1742378700000,27.28617,27.32231,27.23499,27.23499,361.55999755859375],[1742378760000,27.24241,27.24586,27.16976,27.20527,165.3699951171875],[1742378820000,27.20475,27.27605,27.11591,27.19972,354.05999755859375],[1742378880000,27.20007,27.26225,27.1628,27.25743,325.7200012207031],[1742378940000,27.25745,27.27953,27.14381,27.14851,392.0799865722656],[1742379000000,26.96506,27.06793,26.95462,26.97402,321.29998779296875],[1742379060000,26.98812,27.11886,26.98777,27.06758,455.44000244140625],[1742379120000,27.06733,27.16241,26.96287,27.00684,394.07000732421875],[1742379180000,27.00682,27.14204,26.96167,26.9936,602.3400268554688],[1742379240000,26.99395,27.10839,26.99159,27.02827,309.4200134277344],[1742379300000,27.02831,27.21564,27.00137,27.14926,383.8399963378906],[1742379360000,27.14978,27.18554,27.03112,27.05087,345.5199890136719],[1742379420000,27.0524,27.18952,27.0465,27.1725,244.2100067138672],[1742379480000,27.1725,27.17284,27.03501,27.05076,432.94000244140625],[1742379540000,27.04943,27.15546,27.04211,27.05458,100.56999969482422],[1742379600000,27.05434,27.17502,27.05029,27.16376,253.4499969482422],[1742379660000,27.16376,27.18984,27.03532,27.05818,411.5199890136719],[1742379720000,27.05835,27.14371,26.97274,26.99272,278.9100036621094],[1742379780000,26.99272,27.04826,26.86605,26.98405,379.69000244140625],[1742379840000,26.97849,26.98652,26.83772,26.89512,371.04998779296875],[1742379900000,26.89512,27.01912,26.81985,26.95175,466.010009765625],[1742379960000,26.79348,26.9851,26.79348,26.84085,281.3399963378906],[1742380020000,26.84085,26.98104,26.8396,26.97524,325.5400085449219],[1742380080000,26.8906,27.00933,26.86942,27.0067,265.010009765625],[1742380140000,27.00705,27.04952,26.88192,27.02992,305.69000244140625],[1742380200000,27.00678,27.03442,26.99927,27.02101,375.2099914550781],[1742380260000,27.0217,27.04835,27.01575,27.04809,371.4200134277344],[1742380320000,27.0481,27.05225,26.91347,26.92011,257.19000244140625],[1742380380000,26.91836,27.01133,26.89363,26.89363,344.3599853515625],[1742380440000,26.9025,26.90902,26.89553,26.90902,292.0400085449219],[1742380500000,26.90877,27.00713,26.90175,26.97724,311.6099853515625],[1742380560000,26.97672,27.00719,26.87092,26.95537,243.3800048828125],[1742380620000,26.95554,26.96439,26.88225,26.88649,271.739990234375],[1742380680000,26.88624,26.93882,26.81581,26.86801,218.44000244140625],[1742380740000,26.86869,26.88964,26.78088,26.82912,575.2000122070312],[1742380800000,26.83588,26.84491,26.71632,26.71632,728.7100219726562],[1742380860000,26.74251,26.74428,26.58504,26.61472,545.530029296875],[1742380920000,26.61472,26.63667,26.61472,26.62657,523.02001953125],[1742380980000,26.6264,26.6401,26.50846,26.63338,256.19000244140625],[1742381040000,26.63338,26.73184,26.52894,26.58022,440.489990234375],[1742381100000,26.582,26.75175,26.58166,26.71885,429.80999755859375],[1742381160000,26.71851,26.74835,26.6533,26.69481,394.1600036621094],[1742381220000,26.69481,26.78312,26.67981,26.71352,577.2000122070312],[1742381280000,26.71584,26.84715,26.68011,26.82861,610.9099731445312],[1742381340000,26.82861,26.84199,26.75662,26.76381,246.27000427246094],[1742381400000,26.83891,26.85197,26.75489,26.80333,314.6000061035156],[1742381460000,26.80333,26.81292,26.70577,26.71583,334.29998779296875],[1742381520000,26.71577,26.78046,26.66238,26.68436,270.5799865722656],[1742381580000,26.68418,26.7793,26.67569,26.76113,374.989990234375],[1742381640000,26.76046,26.77392,26.70549,26.71905,523.02001953125],[1742381700000,26.71875,26.79414,26.67471,26.72843,501.8399963378906],[1742381760000,26.72825,26.73966,26.68488,26.7066,262.25],[1742381820000,26.70705,26.79735,26.66562,26.72429,244.22999572753906],[1742381880000,26.72429,26.772,26.72332,26.77194,416.8999938964844],[1742381940000,26.77203,26.80311,26.72411,26.76993,583.6599731445312],[1742382000000,26.76993,26.77853,26.68303,26.73412,462.04998779296875],[1742382060000,26.73378,26.77168,26.65729,26.6782,454.75],[1742382120000,26.67803,26.76825,26.67612,26.73922,444.0199890136719],[1742382180000,26.73922,26.763,26.67417,26.75261,224.36000061035156],[1742382240000,26.75277,26.78367,26.73889,26.78196,200.8699951171875],[1742382300000,26.78186,26.78252,26.77741,26.78046,333.5199890136719],[1742382360000,26.78046,26.78449,26.72404,26.75882,530.5999755859375],[1742382420000,26.75848,26.76966,26.73728,26.76108,674.6199951171875],[1742382480000,26.76279,26.77014,26.72581,26.73741,591.239990234375],[1742382540000,26.73328,26.75988,26.73328,26.73853,394.1600036621094],[1742382600000,26.73848,26.75786,26.73708,26.7566,424.4800109863281],[1742382660000,26.75641,26.77481,26.71554,26.71931,632.9299926757812],[1742382720000,26.73997,26.74026,26.69774,26.70782,469.9599914550781],[1742382780000,26.708,26.74344,26.67588,26.72188,617.77001953125],[1742382840000,26.72171,26.76522,26.69981,26.69981,530.5999755859375],[1742382900000,26.6989,26.72358,26.69559,26.72057,413.1099853515625],[1742382960000,26.72073,26.74871,26.68672,26.73473,682.2000122070312],[1742383020000,26.73482,26.73523,26.7032,26.70438,390.3699951171875],[1742383080000,26.70456,26.71729,26.68895,26.69713,329.7300109863281],[1742383140000,26.69713,26.69786,26.65839,26.67924,328.3500061035156],[1742383200000,26.67941,26.69425,26.62358,26.62773,492.3999938964844],[1742383260000,26.62687,26.67501,26.58306,26.60387,701.9500122070312],[1742383320000,26.60661,26.62086,26.51543,26.51628,443.2799987792969],[1742383380000,26.51526,26.66927,26.51475,26.61678,541.719970703125],[1742383440000,26.61685,26.66387,26.55204,26.6612,460.239990234375],[1742383500000,26.66118,26.67562,26.50024,26.64591,528.7000122070312],[1742383560000,26.64591,26.64709,26.52188,26.61597,485.80999755859375],[1742383620000,26.61619,26.64715,26.51999,26.60922,473.7300109863281],[1742383680000,26.60444,26.63743,26.55124,26.63743,494.94000244140625],[1742383740000,26.5492,26.62029,26.54665,26.61892,344.5],[1742383800000,26.61913,26.63041,26.5412,26.55173,236.80999755859375],[1742383860000,26.55149,26.56648,26.5464,26.55014,48.09000015258789],[1742383920000,26.55446,26.67687,26.55392,26.65166,483.1600036621094],[1742383980000,26.65097,26.69005,26.64496,26.64584,661.5499877929688],[1742384040000,26.64575,26.66096,26.56548,26.56772,452.4200134277344],[1742384100000,26.56738,26.58319,26.56658,26.57087,764.8699951171875],[1742384160000,26.57203,26.66871,26.57015,26.6686,518.6900024414062],[1742384220000,26.66864,26.66917,26.66021,26.66021,641.3499755859375],[1742384280000,26.66,26.6828,26.63042,26.66993,652.8099975585938],[1742384340000,26.67104,26.67525,26.63393,26.64174,738.6900024414062],[1742384400000,26.64166,26.65868,26.61677,26.65806,697.0999755859375],[1742384460000,26.65805,26.67181,26.64414,26.66326,531.72998046875],[1742384520000,26.66338,26.68016,26.66085,26.6614,428.2699890136719],[1742384580000,26.66122,26.67855,26.62556,26.63292,382.7900085449219],[1742384640000,26.65856,26.68639,26.61514,26.63741,429.7300109863281],[1742384700000,26.63792,26.66318,26.63792,26.6589,545.760009765625],[1742384760000,26.65848,26.67319,26.64335,26.66434,481.3299865722656],[1742384820000,26.66432,26.66457,26.65574,26.65612,469.9599914550781],[1742384880000,26.65601,26.65694,26.6494,26.65259,420.69000244140625],[1742384940000,26.6526,26.65743,26.64679,26.64806,333.5199890136719],[1742385000000,26.64806,26.65802,26.64775,26.65226,549.5499877929688],[1742385060000,26.6526,26.65642,26.64964,26.65564,500.2799987792969],[1742385120000,26.65562,26.67798,26.58847,26.58847,404.25],[1742385180000,26.58893,26.66488,26.58893,26.6073,393.2200012207031],[1742385240000,26.60745,26.68258,26.60385,26.61124,205.82000732421875],[1742385300000,26.66852,26.67572,26.59722,26.62429,409.7799987792969],[1742385360000,26.62431,26.62438,26.55747,26.59903,767.25],[1742385420000,26.59886,26.61817,26.59886,26.61494,712.52001953125],[1742385480000,26.61494,26.62324,26.55114,26.61787,553.3300170898438],[1742385540000,26.61769,26.62133,26.51894,26.51894,428.0799865722656],[1742385600000,26.51843,26.53975,26.51843,26.53343,597.7999877929688],[1742385660000,26.53309,26.57905,26.50738,26.5116,887.3800048828125],[1742385720000,26.54776,26.54776,26.52897,26.53802,477.5400085449219],[1742385780000,26.53836,26.57929,26.48396,26.48569,484.8299865722656],[1742385840000,26.48552,26.57308,26.48552,26.55133,634.4000244140625],[1742385900000,26.55123,26.57001,26.49878,26.55391,653.1400146484375],[1742385960000,26.55391,26.56294,26.4952,26.55561,542.9600219726562],[1742386020000,26.5556,26.55954,26.54133,26.54133,424.4800109863281],[1742386080000,26.54031,26.55633,26.49704,26.54034,546.7899780273438],[1742386140000,26.54019,26.54619,26.49652,26.49652,819.3699951171875],[1742386200000,26.49788,26.55326,26.4972,26.55326,617.25],[1742386260000,26.5529,26.55378,26.54904,26.55154,701.9500122070312],[1742386320000,26.55203,26.55547,26.50063,26.55542,739.9000244140625],[1742386380000,26.55539,26.56638,26.55352,26.55382,727.2000122070312],[1742386440000,26.55357,26.55424,26.55065,26.55375,575.7000122070312],[1742386500000,26.55378,26.56569,26.50258,26.50258,426.989990234375],[1742386560000,26.50272,26.50367,26.50104,26.50197,818.3200073242188],[1742386620000,26.50163,26.56056,26.50109,26.50705,592.969970703125],[1742386680000,26.50739,26.58295,26.48946,26.50195,551.8800048828125],[1742386740000,26.50195,26.56136,26.50093,26.55404,354.8999938964844],[1742386800000,26.55408,26.56189,26.52815,26.53215,971.02001953125],[1742386860000,26.53223,26.54559,26.52297,26.54458,668.1599731445312],[1742386920000,26.54458,26.54805,26.48556,26.49737,489.04998779296875],[1742386980000,26.49681,26.56413,26.49591,26.56344,348.1000061035156],[1742387040000,26.56376,26.56471,26.48206,26.49662,312.739990234375],[1742387100000,26.49711,26.55614,26.49711,26.55434,535.8099975585938],[1742387160000,26.55457,26.55657,26.54136,26.54635,1010],[1742387220000,26.54637,26.55874,26.54045,26.55463,782.75],[1742387280000,26.55439,26.55477,26.53551,26.53817,807.030029296875],[1742387340000,26.53815,26.55288,26.53497,26.54139,511.5400085449219],[1742387400000,26.54139,26.54567,26.53977,26.54322,500.2799987792969],[1742387460000,26.54363,26.54508,26.54121,26.54427,382.7900085449219],[1742387520000,26.54362,26.54486,26.54202,26.54228,413.1099853515625],[1742387580000,26.54227,26.54504,26.49488,26.4961,753.8200073242188],[1742387640000,26.49627,26.49918,26.45011,26.45212,667.0399780273438],[1742387700000,26.45351,26.45653,26.35823,26.37371,594.1099853515625],[1742387760000,26.37371,26.45525,26.37371,26.43008,541.969970703125],[1742387820000,26.43049,26.44835,26.38362,26.43997,586.5499877929688],[1742387880000,26.44,26.44417,26.4062,26.42272,549.5499877929688],[1742387940000,26.42272,26.43801,26.38708,26.4331,383.1400146484375],[1742388000000,26.43259,26.4577,26.38905,26.44154,410.30999755859375],[1742388060000,26.44171,26.46801,26.3894,26.41107,244.75],[1742388120000,26.41157,26.47313,26.40207,26.44507,485.9800109863281],[1742388180000,26.44497,26.48918,26.39885,26.42196,220],[1742388240000,26.42213,26.47914,26.40509,26.42701,275.9200134277344],[1742388300000,26.42668,26.47687,26.40475,26.4477,383.17999267578125],[1742388360000,26.45272,26.52807,26.44482,26.51525,394.739990234375],[1742388420000,26.51512,26.55004,26.51256,26.54926,748.8200073242188],[1742388480000,26.54922,26.54941,26.54471,26.54683,492.70001220703125],[1742388540000,26.54679,26.55199,26.54515,26.54892,526.8099975585938],[1742388600000,26.54875,26.55045,26.5337,26.54202,617.760009765625],[1742388660000,26.54151,26.54151,26.53369,26.53548,579.8699951171875],[1742388720000,26.53532,26.5568,26.52882,26.55326,610.1900024414062],[1742388780000,26.55322,26.55922,26.55262,26.55922,492.70001220703125],[1742388840000,26.5599,26.5599,26.53614,26.55073,500.2799987792969],[1742388900000,26.55077,26.55191,26.54148,26.54338,621.5599975585938],[1742388960000,26.54333,26.54763,26.54284,26.54422,632.9299926757812],[1742389020000,26.54388,26.54964,26.5367,26.54794,780.739990234375],[1742389080000,26.54826,26.55471,26.52609,26.5274,670.8300170898438],[1742389140000,26.52735,26.547,26.5146,26.53785,712.52001953125],[1742389200000,26.53807,26.5526,26.53773,26.54672,515.4400024414062],[1742389260000,26.54642,26.54966,26.5403,26.54152,435.8500061035156],[1742389320000,26.54135,26.54236,26.42953,26.45357,568.6300048828125],[1742389380000,26.47136,26.53725,26.4551,26.46902,161.8300018310547],[1742389440000,26.46805,26.47689,26.45626,26.47642,120.33000183105469],[1742389500000,26.47659,26.48006,26.47423,26.48006,200.80999755859375],[1742389560000,26.48023,26.48682,26.47083,26.48338,151.86000061035156],[1742389620000,26.48338,26.51158,26.48229,26.50861,63.189998626708984],[1742389680000,26.50861,26.51417,26.47434,26.4853,152.1699981689453],[1742389740000,26.48531,26.48629,26.47077,26.47101,229.19000244140625],[1742389800000,26.47118,26.48578,26.47067,26.48553,155.4499969482422],[1742389860000,26.48626,26.49303,26.48577,26.4901,210.60000610351562],[1742389920000,26.48937,26.49056,26.475,26.48479,199.02000427246094],[1742389980000,26.48505,26.48862,26.48471,26.48739,158.8699951171875],[1742390040000,26.48807,26.48807,26.47641,26.48142,285.4800109863281],[1742390100000,26.48142,26.48668,26.4766,26.48156,168.2899932861328],[1742390160000,26.4819,26.54054,26.48099,26.53746,385.8299865722656],[1742390220000,26.53756,26.54457,26.52953,26.53983,707.2000122070312],[1742390280000,26.54089,26.54536,26.53623,26.53757,752.4500122070312],[1742390340000,26.53764,26.54029,26.47786,26.4781,779.47998046875],[1742390400000,26.47776,26.48429,26.47644,26.48046,861.4199829101562],[1742390460000,26.4807,26.54182,26.47538,26.53799,1354.550048828125],[1742390520000,26.53795,26.54739,26.47334,26.47732,825.3300170898438],[1742390580000,26.46652,26.48293,26.46567,26.48008,613.6500244140625],[1742390640000,26.48176,26.48374,26.4745,26.47662,248.27000427246094],[1742390700000,26.47723,26.48056,26.47568,26.47696,153.52999877929688],[1742390760000,26.47662,26.48215,26.47542,26.47771,206.07000732421875],[1742390820000,26.47788,26.4791,26.47507,26.47578,225.83999633789062],[1742390880000,26.4755,26.47649,26.46748,26.47153,173.9499969482422],[1742390940000,26.47263,26.4792,26.46813,26.47801,177.16000366210938],[1742391000000,26.47679,26.4816,26.47549,26.48067,434.44000244140625],[1742391060000,26.48016,26.48356,26.4686,26.47349,346.55999755859375],[1742391120000,26.47332,26.49508,26.47268,26.49265,215.77000427246094],[1742391180000,26.49299,26.56598,26.49162,26.49179,723.75],[1742391240000,26.49106,26.49823,26.49046,26.49823,515.719970703125],[1742391300000,26.4984,26.50017,26.4933,26.49435,525.3900146484375],[1742391360000,26.49469,26.56949,26.4912,26.56858,612.8699951171875],[1742391420000,26.56804,26.57083,26.49522,26.49564,551.2100219726562],[1742391480000,26.49632,26.50332,26.49539,26.49919,635.739990234375],[1742391540000,26.49919,26.57211,26.49902,26.56892,599.0900268554688],[1742391600000,26.56697,26.58027,26.56598,26.58027,944.3499755859375],[1742391660000,26.58035,26.58555,26.57307,26.57344,838.2999877929688],[1742391720000,26.57343,26.57956,26.57307,26.57574,994.8499755859375],[1742391780000,26.5757,26.57649,26.56788,26.57213,838.2999877929688],[1742391840000,26.57361,26.57803,26.56696,26.575,684.2899780273438],[1742391900000,26.57415,26.57519,26.56673,26.56986,979.7000122070312],[1742391960000,26.57037,26.57491,26.56592,26.57186,1035.25],[1742392020000,26.57173,26.57939,26.57002,26.5767,929.2000122070312],[1742392080000,26.57567,26.58131,26.57348,26.57505,919.0999755859375],[1742392140000,26.57498,26.57599,26.56563,26.57234,752.4500122070312],[1742392200000,26.57251,26.57343,26.56858,26.56952,752.4500122070312],[1742392260000,26.56884,26.57179,26.56465,26.56652,671.6500244140625],[1742392320000,26.56708,26.56993,26.56292,26.56466,732.25],[1742392380000,26.56483,26.56741,26.56141,26.56649,727.2000122070312],[1742392440000,26.56645,26.57427,26.49444,26.49444,969.6799926757812],[1742392500000,26.49468,26.57315,26.49267,26.57276,1227.219970703125],[1742392560000,26.57301,26.57702,26.56397,26.57574,893.8499755859375],[1742392620000,26.57578,26.58745,26.57544,26.5819,959.5],[1742392680000,26.58185,26.58999,26.58018,26.58882,898.9000244140625],[1742392740000,26.58865,26.59067,26.57517,26.57651,813.0499877929688],[1742392800000,26.57668,26.58794,26.57352,26.58503,828.2000122070312],[1742392860000,26.58503,26.58961,26.494,26.58243,870.1500244140625],[1742392920000,26.58236,26.5883,26.49533,26.49878,673.030029296875],[1742392980000,26.49861,26.58908,26.49398,26.57871,1025.260009765625],[1742393040000,26.57922,26.58769,26.4956,26.50276,974.9600219726562],[1742393100000,26.50273,26.59363,26.49961,26.50081,952.6300048828125],[1742393160000,26.50098,26.59054,26.49697,26.50087,601.0900268554688],[1742393220000,26.50062,26.59557,26.49785,26.5868,847.760009765625],[1742393280000,26.5868,26.59721,26.50012,26.50243,1042.0999755859375],[1742393340000,26.50192,26.50489,26.50192,26.5047,760.030029296875],[1742393400000,26.50436,26.60013,26.50098,26.50658,905.3099975585938],[1742393460000,26.50482,26.59702,26.49827,26.49827,829.02001953125],[1742393520000,26.4981,26.49973,26.49522,26.49547,1116.8599853515625],[1742393580000,26.49581,26.49591,26.48768,26.48931,1222.5400390625],[1742393640000,26.48955,26.50143,26.48882,26.49927,556.6199951171875],[1742393700000,26.49989,26.50351,26.49703,26.50283,243.24000549316406],[1742393760000,26.50266,26.518,26.50089,26.5179,163.4499969482422],[1742393820000,26.51815,26.52182,26.50565,26.52073,249.35000610351562],[1742393880000,26.52073,26.61755,26.52056,26.61676,764.239990234375],[1742393940000,26.61962,26.61967,26.5971,26.59747,898.9000244140625],[1742394000000,26.59765,26.60636,26.50666,26.51677,346.1199951171875],[1742394060000,26.51694,26.51792,26.48582,26.50552,291.55999755859375],[1742394120000,26.50577,26.59658,26.50543,26.58631,1005.8300170898438],[1742394180000,26.58665,26.59043,26.58031,26.58906,721.030029296875],[1742394240000,26.58978,26.59119,26.49807,26.49935,255.6199951171875],[1742394300000,26.49918,26.58077,26.49313,26.57981,331.1000061035156],[1742394360000,26.57926,26.58364,26.49804,26.49892,339.489990234375],[1742394420000,26.49916,26.5918,26.49781,26.58647,1070.030029296875],[1742394480000,26.58642,26.59094,26.57974,26.58022,1065.550048828125],[1742394540000,26.5798,26.58921,26.5798,26.58584,924.1500244140625],[1742394600000,26.58595,26.59292,26.58193,26.59178,1100.9000244140625],[1742394660000,26.59103,26.59137,26.49407,26.50499,578.9199829101562],[1742394720000,26.49731,26.59653,26.488,26.59603,689.219970703125],[1742394780000,26.59517,26.59577,26.49271,26.49457,208.25],[1742394840000,26.4944,26.58019,26.49136,26.577,555.2999877929688],[1742394900000,26.57688,26.58066,26.57436,26.57937,823.1500244140625],[1742394960000,26.57932,26.59024,26.57476,26.58715,828.2000122070312],[1742395020000,26.58966,26.59079,26.57198,26.57452,707],[1742395080000,26.57469,26.57589,26.48978,26.49471,265.80999755859375],[1742395140000,26.49471,26.5753,26.48908,26.57312,324.75],[1742395200000,26.57358,26.58169,26.57358,26.57654,580.75],[1742395260000,26.57654,26.58437,26.57109,26.57942,742.3499755859375],[1742395320000,26.57785,26.58385,26.57783,26.5833,853.4500122070312],[1742395380000,26.58313,26.59291,26.58097,26.58953,767.5999755859375],[1742395440000,26.58922,26.59579,26.58577,26.59213,883.75],[1742395500000,26.59232,26.6185,26.58215,26.60949,1196.8499755859375],[1742395560000,26.59916,26.61556,26.59193,26.61131,1166.550048828125],[1742395620000,26.5971,26.62237,26.58969,26.6065,1186.75],[1742395680000,26.59246,26.62122,26.58399,26.60928,964.5499877929688],[1742395740000,26.60872,26.62666,26.58846,26.62666,1045.3499755859375],[1742395800000,26.62649,26.65221,26.50771,26.50897,512.5499877929688],[1742395860000,26.50849,26.61079,26.50511,26.51208,76.87999725341797],[1742395920000,26.50427,26.50566,26.49223,26.49266,318.17999267578125],[1742395980000,26.49249,26.60028,26.48974,26.49677,195.72000122070312],[1742396040000,26.49628,26.60348,26.49269,26.49725,250.38999938964844],[1742396100000,26.4964,26.49907,26.48616,26.4961,107.83000183105469],[1742396160000,26.49576,26.62269,26.48861,26.48934,302],[1742396220000,26.48866,26.48983,26.48087,26.48124,621.1099853515625],[1742396280000,26.48107,26.57724,26.47487,26.57616,355.7799987792969],[1742396340000,26.57514,26.57573,26.45379,26.50283,782.489990234375],[1742396400000,26.50249,26.51629,26.49776,26.51534,764.7999877929688],[1742396460000,26.51215,26.52571,26.45128,26.45128,762.8499755859375],[1742396520000,26.4523,26.47094,26.45179,26.47002,749.7000122070312],[1742396580000,26.46989,26.47943,26.46947,26.4766,381.7799987792969],[1742396640000,26.47676,26.48063,26.47342,26.47867,570.6599731445312],[1742396700000,26.47854,26.48178,26.47518,26.47615,593.4600219726562],[1742396760000,26.47614,26.48996,26.47278,26.48777,544.3200073242188],[1742396820000,26.48777,26.49286,26.48345,26.49146,491.3999938964844],[1742396880000,26.4915,26.51382,26.4906,26.51174,525.4199829101562],[1742396940000,26.51103,26.51902,26.51093,26.51293,597.239990234375],[1742397000000,26.51326,26.52954,26.50632,26.51811,578.3400268554688],[1742397060000,26.51819,26.51868,26.51061,26.51083,434.70001220703125],[1742397120000,26.51013,26.513,26.50978,26.51071,464.94000244140625],[1742397180000,26.51073,26.51473,26.50556,26.51471,495.7900085449219],[1742397240000,26.51469,26.52811,26.51111,26.52486,442.5400085449219],[1742397300000,26.52537,26.53077,26.51012,26.51149,532.97998046875],[1742397360000,26.51155,26.51306,26.50397,26.50593,703.989990234375],[1742397420000,26.50559,26.52664,26.50559,26.52305,337.2900085449219],[1742397480000,26.52439,26.52962,26.52119,26.52229,613.9600219726562],[1742397540000,26.52229,26.53224,26.49657,26.52413,596.239990234375],[1742397600000,26.52379,26.54123,26.42982,26.43767,425.6199951171875],[1742397660000,26.43733,26.43893,26.41786,26.42205,84.30000305175781],[1742397720000,26.42132,26.52582,26.42084,26.52526,70.58999633789062],[1742397780000,26.52577,26.52883,26.52445,26.52544,284.25],[1742397840000,26.52552,26.52608,26.51934,26.51934,420.69000244140625],[1742397900000,26.51935,26.52147,26.51868,26.5214,549.5499877929688],[1742397960000,26.52133,26.52668,26.52032,26.52363,538.1799926757812],[1742398020000,26.52378,26.53391,26.52215,26.53391,458.5899963378906],[1742398080000,26.52989,26.53109,26.49903,26.50122,466.1700134277344],[1742398140000,26.50853,26.51286,26.50373,26.50493,360.04998779296875],[1742398200000,26.50432,26.50689,26.49936,26.50227,526.8099975585938],[1742398260000,26.50234,26.50735,26.50194,26.50718,507.8599853515625],[1742398320000,26.50721,26.50889,26.50507,26.50688,454.6199951171875],[1742398380000,26.50688,26.51046,26.50636,26.50877,458.1499938964844],[1742398440000,26.50843,26.50843,26.50155,26.50226,430.9200134277344],[1742398500000,26.50243,26.50607,26.39163,26.49272,289.8800048828125],[1742398560000,26.49306,26.49735,26.49303,26.4972,185.22000122070312],[1742398620000,26.49652,26.49703,26.39921,26.42064,132.69000244140625],[1742398680000,26.42063,26.54881,26.42063,26.47496,437.8900146484375],[1742398740000,26.47757,26.4908,26.39087,26.39259,418.6300048828125],[1742398800000,26.39242,26.49934,26.39132,26.39188,141.10000610351562],[1742398860000,26.39222,26.49647,26.38363,26.4963,168.1999969482422],[1742398920000,26.4963,26.4963,26.4382,26.44509,303.20001220703125],[1742398980000,26.44492,26.46795,26.44153,26.44216,572.2899780273438],[1742399040000,26.44204,26.44553,26.34869,26.34869,331.3699951171875],[1742399100000,26.34874,26.45538,26.34648,26.45527,171.9499969482422],[1742399160000,26.45526,26.45797,26.4025,26.41373,560.9199829101562],[1742399220000,26.4139,26.41487,26.34577,26.36838,685.989990234375],[1742399280000,26.36831,26.37188,26.29853,26.34939,407.1499938964844],[1742399340000,26.34973,26.37656,26.31776,26.33116,152.42999267578125],[1742399400000,26.33054,26.41026,26.30468,26.41026,165.9499969482422],[1742399460000,26.40979,26.43765,26.38769,26.39626,416.8999938964844],[1742399520000,26.39625,26.416,26.39283,26.41141,378.29998779296875],[1742399580000,26.41107,26.41214,26.33401,26.33455,491.3999938964844],[1742399640000,26.33666,26.34343,26.32549,26.32549,587.1900024414062],[1742399700000,26.32575,26.34598,26.23307,26.26901,483.7300109863281],[1742399760000,26.23926,26.387,26.2361,26.36768,370.6400146484375],[1742399820000,26.36796,26.3719,26.32767,26.36943,811.3400268554688],[1742399880000,26.36941,26.38209,26.34976,26.38192,837.9000244140625],[1742399940000,26.38141,26.38176,26.3525,26.36138,721.97998046875],[1742400000000,26.36136,26.37376,26.35936,26.37252,563.219970703125],[1742400060000,26.37235,26.37513,26.36855,26.36906,551.8800048828125],[1742400120000,26.36922,26.37162,26.36329,26.36437,362.8800048828125],[1742400180000,26.36454,26.36671,26.35594,26.3595,404.4599914550781],[1742400240000,26.35907,26.36594,26.35812,26.36594,608.5800170898438],[1742400300000,26.36543,26.37486,26.36366,26.36974,378],[1742400360000,26.36872,26.39015,26.36338,26.37484,378],[1742400420000,26.37464,26.3843,26.37266,26.38207,635.0399780273438],[1742400480000,26.38197,26.38271,26.37842,26.38091,510.29998779296875],[1742400540000,26.38109,26.39096,26.37823,26.39029,536.760009765625],[1742400600000,26.39046,26.39314,26.36697,26.36697,396.8999938964844],[1742400660000,26.36703,26.36923,26.36398,26.36432,480.05999755859375],[1742400720000,26.36427,26.36865,26.35799,26.36191,510.29998779296875],[1742400780000,26.36224,26.36719,26.35966,26.36691,268.3800048828125],[1742400840000,26.36687,26.37136,26.3609,26.36468,340.20001220703125],[1742400900000,26.27841,26.36385,26.27476,26.27543,352.6700134277344],[1742400960000,26.2756,26.2792,26.2565,26.25786,154.52999877929688],[1742401020000,26.25819,26.2639,26.25436,26.2547,141.75],[1742401080000,26.25445,26.26063,26.25351,26.25639,155.38999938964844],[1742401140000,26.25721,26.34104,26.25697,26.33868,150.3300018310547],[1742401200000,26.33834,26.33834,26.25371,26.25371,153.36000061035156],[1742401260000,26.33691,26.34393,26.25262,26.34387,291.70001220703125],[1742401320000,26.34387,26.34457,26.2522,26.3409,293.3999938964844],[1742401380000,26.34095,26.34368,26.255,26.255,263.05999755859375],[1742401440000,26.25523,26.34312,26.25342,26.25448,279.8500061035156],[1742401500000,26.25499,26.34515,26.25019,26.34278,430.29998779296875],[1742401560000,26.34261,26.34305,26.24577,26.34293,278.7099914550781],[1742401620000,26.25112,26.34597,26.25097,26.34597,311.1600036621094],[1742401680000,26.34517,26.3515,26.34462,26.34834,417.69000244140625],[1742401740000,26.34864,26.34949,26.34271,26.34465,493.7200012207031],[1742401800000,26.34528,26.34622,26.34274,26.34498,712.0399780273438],[1742401860000,26.34468,26.34468,26.24525,26.24573,439.25],[1742401920000,26.24573,26.34154,26.24266,26.24266,590.1300048828125],[1742401980000,26.24283,26.33764,26.23841,26.24472,412.9800109863281],[1742402040000,26.24448,26.34243,26.24002,26.34004,630.2999877929688],[1742402100000,26.34038,26.34663,26.34001,26.3436,710.6400146484375],[1742402160000,26.34343,26.34414,26.2478,26.24799,485.8500061035156],[1742402220000,26.24782,26.35215,26.24496,26.34997,566.4600219726562],[1742402280000,26.35001,26.35001,26.24714,26.34914,410.2099914550781],[1742402340000,26.3491,26.35391,26.24852,26.35374,462.0299987792969],[1742402400000,26.35372,26.35405,26.24507,26.24548,714.5700073242188],[1742402460000,26.24582,26.26659,26.24556,26.26659,476.2699890136719],[1742402520000,26.26659,26.268,26.26483,26.26499,882.7000122070312],[1742402580000,26.26365,26.37123,26.26357,26.26703,576.489990234375],[1742402640000,26.26686,26.38805,26.26513,26.38503,661.5900268554688],[1742402700000,26.38537,26.38569,26.28354,26.28509,478.8800048828125],[1742402760000,26.28492,26.28653,26.28405,26.28583,224.50999450683594],[1742402820000,26.286,26.38797,26.28344,26.28423,416.3299865722656],[1742402880000,26.28423,26.28614,26.28326,26.28427,599.1900024414062],[1742402940000,26.2841,26.28524,26.27404,26.27421,723.3099975585938],[1742403000000,26.27518,26.38622,26.27387,26.27452,706.010009765625],[1742403060000,26.27469,26.38337,26.27222,26.31961,431.4100036621094],[1742403120000,26.31894,26.38077,26.27875,26.38077,586.0700073242188],[1742403180000,26.38041,26.38074,26.27886,26.28484,631.739990234375],[1742403240000,26.28474,26.28785,26.2845,26.28785,668.77001953125],[1742403300000,26.28497,26.28791,26.28358,26.28358,539.22998046875],[1742403360000,26.28324,26.37965,26.27495,26.27541,289.760009765625],[1742403420000,26.27566,26.31675,26.22844,26.22851,365.1700134277344],[1742403480000,26.22784,26.24961,26.227,26.24702,439.6400146484375],[1742403540000,26.24654,26.24949,26.24356,26.24521,514.1900024414062],[1742403600000,26.24555,26.24796,26.24501,26.24606,365.510009765625],[1742403660000,26.24654,26.42664,26.20066,26.41072,488.1300048828125],[1742403720000,26.41038,26.41072,26.40452,26.40638,306.989990234375],[1742403780000,26.40638,26.4127,26.40243,26.41186,272.8800048828125],[1742403840000,26.41186,26.41186,26.40936,26.41123,227.39999389648438],[1742403900000,26.41123,26.41123,26.40926,26.41078,200.8699951171875],[1742403960000,26.41027,26.41027,26.40811,26.40868,269.0899963378906],[1742404020000,26.40869,26.41026,26.39951,26.39951,219.82000732421875],[1742404080000,26.399,26.40017,26.36468,26.36656,242.55999755859375],[1742404140000,26.3669,26.3669,26.24208,26.36317,232.05999755859375],[1742404200000,26.36317,26.39632,26.2191,26.3631,429.57000732421875],[1742404260000,26.36344,26.39641,26.19678,26.36676,403.9800109863281],[1742404320000,26.36642,26.36719,26.36294,26.36298,269.0899963378906],[1742404380000,26.36315,26.36739,26.26384,26.3108,255.4199981689453],[1742404440000,26.31063,26.40452,26.30568,26.31057,308.44000244140625],[1742404500000,26.31023,26.31752,26.3098,26.31607,136.00999450683594],[1742404560000,26.31631,26.43815,26.31624,26.33761,389.5],[1742404620000,26.3372,26.33819,26.33235,26.33508,310.239990234375],[1742404680000,26.3345,26.3387,26.33353,26.33672,299.0400085449219],[1742404740000,26.33706,26.35072,26.33689,26.3489,218.3300018310547],[1742404800000,26.34975,26.34975,26.32768,26.32785,142.5500030517578],[1742404860000,26.35713,26.42398,26.32925,26.42352,334.8999938964844],[1742404920000,26.42347,26.42923,26.37912,26.38113,467.4700012207031],[1742404980000,26.38195,26.38253,26.31252,26.31335,360.45001220703125],[1742405040000,26.31342,26.38674,26.30767,26.36863,316.82000732421875],[1742405100000,26.31056,26.36964,26.31027,26.3118,219.7100067138672],[1742405160000,26.31107,26.36931,26.30961,26.36161,177.32000732421875],[1742405220000,26.36144,26.36144,26.35287,26.35405,61.7400016784668],[1742405280000,26.35456,26.35659,26.35261,26.3543,51.65999984741211],[1742405340000,26.35481,26.37537,26.29993,26.31026,162.1999969482422],[1742405400000,26.31079,26.40387,26.3074,26.30928,180.30999755859375],[1742405460000,26.30928,26.3833,26.30085,26.30133,376.6300048828125],[1742405520000,26.30124,26.3626,26.30055,26.35917,188.27999877929688],[1742405580000,26.36019,26.36618,26.36019,26.36584,104.58000183105469],[1742405640000,26.3655,26.36651,26.36339,26.3639,97.0199966430664],[1742405700000,26.36458,26.3684,26.36315,26.36772,104.58000183105469],[1742405760000,26.36772,26.37042,26.30554,26.36991,188.3000030517578],[1742405820000,26.37025,26.37025,26.34694,26.36268,120.55000305175781],[1742405880000,26.35009,26.365,26.35009,26.36095,96.31999969482422],[1742405940000,26.3601,26.4524,26.34239,26.45073,312.760009765625],[1742406000000,26.45057,26.45715,26.43982,26.44738,522.9000244140625],[1742406060000,26.44688,26.44949,26.36929,26.36954,240.3000030517578],[1742406120000,26.36954,26.38404,26.36428,26.36464,243.16000366210938],[1742406180000,26.36481,26.38138,26.36396,26.37935,355.75],[1742406240000,26.38156,26.38668,26.37269,26.37354,385.1400146484375],[1742406300000,26.3732,26.37575,26.37242,26.37492,742.1900024414062],[1742406360000,26.37458,26.38079,26.37385,26.37858,430.3800048828125],[1742406420000,26.37841,26.3791,26.37425,26.37674,616.77001953125],[1742406480000,26.37698,26.39737,26.31285,26.37376,413.2699890136719],[1742406540000,26.37344,26.42452,26.23198,26.37044,430.1700134277344],[1742406600000,26.37028,26.37507,26.35283,26.35343,99.08000183105469],[1742406660000,26.35326,26.37024,26.35326,26.37024,146.3300018310547],[1742406720000,26.36976,26.3718,26.36686,26.36858,561.1699829101562],[1742406780000,26.36786,26.37399,26.36786,26.37351,344.989990234375],[1742406840000,26.37375,26.38834,26.37188,26.38329,599.030029296875],[1742406900000,26.38583,26.40516,26.23283,26.23283,578.5900268554688],[1742406960000,26.23233,26.30305,26.23003,26.30237,681.0700073242188],[1742407020000,26.30204,26.30306,26.23222,26.23239,246.8800048828125],[1742407080000,26.23215,26.34942,26.22509,26.30163,1372.3499755859375],[1742407140000,26.30163,26.30231,26.22631,26.22631,1091.0799560546875],[1742407200000,26.21538,26.23204,26.21522,26.21774,6.599999904632568],[1742407260000,26.38929,26.39394,26.3832,26.38577,113.8499984741211],[1742407320000,26.39324,26.39872,26.38915,26.38915,30.940000534057617],[1742407380000,26.41121,26.41906,26.39732,26.4027,247.47999572753906],[1742407440000,26.40389,26.40739,26.39782,26.40604,178.30999755859375],[1742407560000,26.40068,26.40263,26.38558,26.38725,1492.780029296875],[1742407620000,26.38789,26.40726,26.38575,26.40102,1349.489990234375],[1742407680000,26.40169,26.40979,26.40064,26.40314,1000.0700073242188],[1742407740000,26.40292,26.41693,26.40224,26.4137,1088.52001953125],[1742407800000,26.41349,26.42353,26.41202,26.42256,1386.5699462890625],[1742407860000,26.42222,26.42642,26.41962,26.42626,407.8699951171875],[1742407920000,26.41959,26.42161,26.4194,26.4205,182.97000122070312],[1742408160000,26.41676,26.41749,26.41654,26.41688,16.81999969482422],[1742408280000,26.40685,26.41153,26.40348,26.41095,464.4100036621094],[1742408340000,26.41139,26.41307,26.40062,26.40087,519.1199951171875],[1742408400000,26.40188,26.40605,26.39963,26.4037,216.41000366210938],[1742409540000,26.43106,26.43297,26.42364,26.4328,205.30999755859375],[1742409600000,26.43314,26.43767,26.42991,26.43767,97.3499984741211],[1742409780000,26.45928,26.46441,26.45638,26.46133,543.4199829101562],[1742409840000,26.46133,26.46353,26.45405,26.45918,324.1199951171875],[1742409900000,26.47218,26.47378,26.46718,26.46735,134.8300018310547],[1742409960000,26.46313,26.46543,26.45693,26.46128,223.33999633789062],[1742410020000,26.46094,26.46218,26.45549,26.45763,35.380001068115234]]