[[1742342400000,8.24476,8.24508,8.24418,8.24473,272.6099853515625],[1742342460000,8.24472,8.24486,8.24351,8.24354,144],[1742342520000,8.24351,8.24401,8.24351,8.24394,92.12000274658203],[1742342580000,8.24389,8.24439,8.24359,8.24422,106.22000122070312],[1742342640000,8.24421,8.24489,8.244,8.24433,131.1199951171875],[1742342700000,8.24434,8.24483,8.24413,8.2447,68.1500015258789],[1742342760000,8.24472,8.24496,8.24405,8.24411,68.62000274658203],[1742342820000,8.24403,8.24446,8.24368,8.24396,84.12999725341797],[1742342880000,8.24395,8.24437,8.24354,8.24375,100.58000183105469],[1742342940000,8.2438,8.2438,8.24328,8.24356,136.3000030517578],[1742343000000,8.24355,8.24419,8.24337,8.24403,78.95999908447266],[1742343060000,8.24403,8.24429,8.24361,8.2438,83.19000244140625],[1742343120000,8.24378,8.24404,8.24356,8.244,111.38999938964844],[1742343180000,8.24397,8.24454,8.24397,8.24434,92.01000213623047],[1742343240000,8.2442,8.2445,8.24396,8.24422,64.04000091552734],[1742343300000,8.2442,8.24482,8.24366,8.2445,113.63999938964844],[1742343360000,8.24451,8.24542,8.24446,8.24528,94.48999786376953],[1742343420000,8.24529,8.24562,8.24473,8.24521,90.11000061035156],[1742343480000,8.24526,8.24531,8.24424,8.24442,128.6699981689453],[1742343540000,8.24442,8.24499,8.24423,8.24452,110.44999694824219],[1742343600000,8.24451,8.24507,8.24434,8.24462,93.6500015258789],[1742343660000,8.24452,8.24469,8.24437,8.24445,87.41000366210938],[1742343720000,8.2445,8.2447,8.24421,8.24447,99.13999938964844],[1742343780000,8.24446,8.24476,8.24414,8.24442,80.58000183105469],[1742343840000,8.24442,8.24562,8.2444,8.24559,62.83000183105469],[1742343900000,8.24565,8.24565,8.24458,8.24467,78.66999816894531],[1742343960000,8.24474,8.24478,8.24409,8.24415,80.18000030517578],[1742344020000,8.24412,8.24428,8.24325,8.24325,74.36000061035156],[1742344080000,8.24325,8.24365,8.24325,8.24348,58.709999084472656],[1742344140000,8.24347,8.24373,8.24331,8.2437,67.87000274658203],[1742344200000,8.24371,8.24401,8.2435,8.24368,103.27999877929688],[1742344260000,8.24372,8.2439,8.24347,8.24362,69.47000122070312],[1742344320000,8.24363,8.24372,8.2426,8.2427,67.08999633789062],[1742344380000,8.24261,8.24313,8.24254,8.24281,84.69999694824219],[1742344440000,8.24281,8.24314,8.24274,8.24304,46.93000030517578],[1742344500000,8.24308,8.24308,8.24249,8.24259,61.79999923706055],[1742344560000,8.24252,8.24274,8.24213,8.2424,73.61000061035156],[1742344620000,8.24235,8.24237,8.24189,8.24194,70.33000183105469],[1742344680000,8.24202,8.24241,8.24163,8.24226,80.45999908447266],[1742344740000,8.24225,8.24247,8.24202,8.2422,54.59000015258789],[1742344800000,8.24221,8.24237,8.2418,8.24194,54.38999938964844],[1742344860000,8.24175,8.24207,8.24139,8.24181,59.119998931884766],[1742344920000,8.24182,8.24194,8.24165,8.2417,32.959999084472656],[1742344980000,8.24151,8.24161,8.241,8.241,90.37000274658203],[1742345040000,8.24131,8.2416,8.24105,8.24153,92.12000274658203],[1742345100000,8.24162,8.24162,8.24102,8.24111,97.80000305175781],[1742345160000,8.24112,8.24183,8.24102,8.24183,105.16999816894531],[1742345220000,8.24178,8.24178,8.24119,8.24146,87.1500015258789],[1742345280000,8.2414,8.24198,8.24113,8.24188,95.22000122070312],[1742345340000,8.24186,8.24209,8.24076,8.24077,136.6300048828125],[1742345400000,8.24078,8.2409,8.24026,8.24086,135.80999755859375],[1742345460000,8.24088,8.24149,8.24077,8.2409,143.8699951171875],[1742345520000,8.24088,8.24128,8.24069,8.24107,259.7099914550781],[1742345580000,8.24102,8.24161,8.24102,8.24154,247.27000427246094],[1742345640000,8.24154,8.2418,8.24002,8.24039,380.6600036621094],[1742345700000,8.24021,8.24054,8.23965,8.23965,256.3599853515625],[1742345760000,8.23965,8.24074,8.23965,8.24047,130.36000061035156],[1742345820000,8.24046,8.24095,8.24039,8.24085,166.6300048828125],[1742345880000,8.24089,8.24102,8.24054,8.24087,118.98999786376953],[1742345940000,8.24082,8.24122,8.2406,8.24115,125.43000030517578],[1742346000000,8.24113,8.2413,8.24044,8.24082,206.25],[1742346060000,8.24083,8.24115,8.24049,8.2408,210.89999389648438],[1742346120000,8.24079,8.2412,8.24067,8.24098,188.3800048828125],[1742346180000,8.24102,8.24146,8.241,8.24114,131.24000549316406],[1742346240000,8.24114,8.2412,8.24039,8.24111,147.17999267578125],[1742346300000,8.24113,8.24114,8.24082,8.24083,72.19999694824219],[1742346360000,8.24082,8.24124,8.24061,8.24122,124.20999908447266],[1742346420000,8.24123,8.24134,8.24036,8.24036,145.6699981689453],[1742346480000,8.24038,8.24086,8.24025,8.24041,168.6699981689453],[1742346540000,8.24043,8.24057,8.2398,8.24014,139.58999633789062],[1742346600000,8.24014,8.24069,8.2401,8.24016,110.01000213623047],[1742346660000,8.24014,8.24027,8.23995,8.24019,101.91999816894531],[1742346720000,8.24015,8.24049,8.23997,8.24008,113.87999725341797],[1742346780000,8.24003,8.24003,8.23945,8.23966,123.05999755859375],[1742346840000,8.23974,8.23989,8.2396,8.23974,94.5199966430664],[1742346900000,8.23972,8.24079,8.23924,8.24072,179.22999572753906],[1742346960000,8.2407,8.2424,8.24069,8.24215,194.85000610351562],[1742347020000,8.24218,8.24255,8.24172,8.24174,133.8000030517578],[1742347080000,8.24173,8.24249,8.24172,8.24235,155.36000061035156],[1742347140000,8.24238,8.24288,8.2416,8.2419,100.19999694824219],[1742347200000,8.2419,8.24225,8.24185,8.24194,135.8300018310547],[1742347260000,8.24195,8.2426,8.24184,8.24221,146.25999450683594],[1742347320000,8.24222,8.24233,8.24175,8.24204,149.35000610351562],[1742347380000,8.24191,8.24265,8.24186,8.24234,116.5],[1742347440000,8.24232,8.24289,8.24227,8.24248,76.36000061035156],[1742347500000,8.2425,8.24258,8.24187,8.24217,132.75],[1742347560000,8.24218,8.24222,8.24176,8.24189,130.3300018310547],[1742347620000,8.242,8.24239,8.24137,8.24137,108.9000015258789],[1742347680000,8.24142,8.24233,8.24142,8.24198,141.02000427246094],[1742347740000,8.24207,8.2423,8.24171,8.24183,121.43000030517578],[1742347800000,8.24197,8.24361,8.24197,8.24332,216.07000732421875],[1742347860000,8.24338,8.24472,8.24335,8.24436,230.80999755859375],[1742347920000,8.24436,8.24504,8.24377,8.24431,213.8300018310547],[1742347980000,8.2443,8.2446,8.24315,8.24324,190.69000244140625],[1742348040000,8.24325,8.24365,8.2432,8.24329,152.22000122070312],[1742348100000,8.24331,8.24446,8.24326,8.24339,141.1300048828125],[1742348160000,8.24344,8.24403,8.24333,8.24356,192.3300018310547],[1742348220000,8.24356,8.24384,8.24309,8.24377,157.60000610351562],[1742348280000,8.24383,8.24412,8.24316,8.24325,145.25999450683594],[1742348340000,8.24327,8.24431,8.24326,8.24337,246.91000366210938],[1742348400000,8.24334,8.24383,8.24297,8.24377,227.3800048828125],[1742348460000,8.24377,8.24389,8.24309,8.24358,243.07000732421875],[1742348520000,8.24356,8.24418,8.24265,8.24272,185.9600067138672],[1742348580000,8.24273,8.24304,8.24218,8.24218,148.4499969482422],[1742348640000,8.24219,8.24278,8.24203,8.24278,154.7100067138672],[1742348700000,8.24283,8.24351,8.24273,8.243,213.3300018310547],[1742348760000,8.24296,8.2432,8.24224,8.24261,192.72000122070312],[1742348820000,8.24258,8.24315,8.24243,8.24315,141.2899932861328],[1742348880000,8.24314,8.24356,8.24269,8.24345,175.32000732421875],[1742348940000,8.24327,8.24379,8.24294,8.24318,265.44000244140625],[1742349000000,8.2431,8.24372,8.243,8.24314,210.2100067138672],[1742349060000,8.24317,8.24362,8.24293,8.24324,184.3000030517578],[1742349120000,8.24327,8.24427,8.24318,8.24427,164.19000244140625],[1742349180000,8.24435,8.24534,8.24397,8.24534,117.23999786376953],[1742349240000,8.24532,8.24571,8.24456,8.24569,121.80999755859375],[1742349300000,8.2457,8.24635,8.24563,8.24581,202.4199981689453],[1742349360000,8.24587,8.24612,8.24492,8.2451,163.55999755859375],[1742349420000,8.24512,8.2452,8.2441,8.2448,137.08999633789062],[1742349480000,8.24484,8.24494,8.24415,8.24438,179.11000061035156],[1742349540000,8.24431,8.24493,8.24431,8.24468,197.16000366210938],[1742349600000,8.24468,8.24531,8.24446,8.24521,266.3800048828125],[1742349660000,8.24526,8.24576,8.24478,8.24521,180.9499969482422],[1742349720000,8.24529,8.24533,8.24466,8.24508,163.85000610351562],[1742349780000,8.24508,8.24628,8.24487,8.24559,139.3699951171875],[1742349840000,8.24558,8.24585,8.24548,8.24585,148.88999938964844],[1742349900000,8.24582,8.24629,8.24562,8.24619,183.5500030517578],[1742349960000,8.24619,8.24693,8.24616,8.24679,167.5800018310547],[1742350020000,8.24678,8.24707,8.24635,8.2466,151.0399932861328],[1742350080000,8.24658,8.24816,8.24657,8.24808,115.69999694824219],[1742350140000,8.24811,8.24812,8.24717,8.24722,162.63999938964844],[1742350200000,8.24725,8.24807,8.24724,8.24803,175.9600067138672],[1742350260000,8.24802,8.24813,8.24761,8.24763,119.43000030517578],[1742350320000,8.24757,8.24871,8.24722,8.24848,198.9600067138672],[1742350380000,8.24853,8.24863,8.24791,8.24854,239.52000427246094],[1742350440000,8.24852,8.2487,8.24812,8.24845,214.5800018310547],[1742350500000,8.24843,8.24906,8.2479,8.24896,132.6999969482422],[1742350560000,8.24893,8.24958,8.24891,8.24938,150],[1742350620000,8.24936,8.24962,8.24915,8.24932,155.25],[1742350680000,8.24932,8.24961,8.24921,8.24942,168.66000366210938],[1742350740000,8.24942,8.24975,8.24877,8.24879,199.11000061035156],[1742350800000,8.24879,8.2489,8.24809,8.24848,288.3999938964844],[1742350860000,8.24857,8.24858,8.24794,8.24811,184.1699981689453],[1742350920000,8.24805,8.24843,8.24777,8.24815,184.25999450683594],[1742350980000,8.24817,8.2485,8.24763,8.24822,173.10000610351562],[1742351040000,8.24825,8.24869,8.24793,8.24853,157.99000549316406],[1742351100000,8.24834,8.24885,8.24605,8.24658,263.6000061035156],[1742351160000,8.2466,8.24677,8.24577,8.24591,123.16000366210938],[1742351220000,8.2459,8.24637,8.24572,8.24579,134.27999877929688],[1742351280000,8.24578,8.24745,8.24574,8.24743,142.22999572753906],[1742351340000,8.24743,8.24841,8.24742,8.24829,249.80999755859375],[1742351400000,8.24831,8.25074,8.24828,8.24892,356.5299987792969],[1742351460000,8.24898,8.24953,8.24868,8.24887,184.3000030517578],[1742351520000,8.24902,8.2496,8.24879,8.24926,204.42999267578125],[1742351580000,8.24925,8.24925,8.24795,8.24817,207.1999969482422],[1742351640000,8.24816,8.24892,8.24807,8.24855,228.1999969482422],[1742351700000,8.24857,8.24884,8.24825,8.24843,146.11000061035156],[1742351760000,8.24833,8.24852,8.24789,8.24802,163.05999755859375],[1742351820000,8.24792,8.24815,8.24761,8.24789,126.61000061035156],[1742351880000,8.24789,8.24789,8.24736,8.24749,109.30999755859375],[1742351940000,8.24749,8.24763,8.24699,8.24712,133.8699951171875],[1742352000000,8.2471,8.24743,8.24659,8.24683,131.0500030517578],[1742352060000,8.24675,8.24721,8.24632,8.24632,136.8000030517578],[1742352120000,8.24634,8.2465,8.24583,8.24586,134.64999389648438],[1742352180000,8.24584,8.24641,8.24574,8.24635,112.06999969482422],[1742352240000,8.24655,8.24655,8.24622,8.24635,94.20999908447266],[1742352300000,8.24618,8.24656,8.24596,8.24615,184.32000732421875],[1742352360000,8.24604,8.24653,8.24582,8.24592,124.81999969482422],[1742352420000,8.24602,8.24656,8.24598,8.24621,127.30999755859375],[1742352480000,8.2462,8.24625,8.24544,8.24547,132.74000549316406],[1742352540000,8.24548,8.24573,8.24531,8.24536,98.7699966430664],[1742352600000,8.24539,8.24556,8.24508,8.24523,112.9800033569336],[1742352660000,8.24527,8.24547,8.24483,8.24498,131.02999877929688],[1742352720000,8.24497,8.24504,8.24475,8.24501,67.45999908447266],[1742352780000,8.24501,8.24521,8.24454,8.2446,107.5999984741211],[1742352840000,8.24458,8.24483,8.24448,8.24483,82.5999984741211],[1742352900000,8.24483,8.24511,8.24452,8.24497,110.77999877929688],[1742352960000,8.24496,8.24498,8.24448,8.24464,137.9600067138672],[1742353020000,8.24464,8.24512,8.24464,8.24511,87.48999786376953],[1742353080000,8.24512,8.24589,8.24511,8.24575,101.83999633789062],[1742353140000,8.24575,8.24592,8.24543,8.24564,192.05999755859375],[1742353200000,8.24563,8.24601,8.24531,8.24577,107.08999633789062],[1742353260000,8.24575,8.24622,8.24575,8.24609,90.31999969482422],[1742353320000,8.24614,8.24682,8.24609,8.24671,77.55000305175781],[1742353380000,8.2467,8.24695,8.24667,8.24694,70.02999877929688],[1742353440000,8.2469,8.24702,8.24668,8.2468,63.15999984741211],[1742353500000,8.24682,8.24682,8.24652,8.24668,102.1500015258789],[1742353560000,8.24666,8.24747,8.24666,8.24678,70.98999786376953],[1742353620000,8.24682,8.24769,8.24682,8.2476,77.16000366210938],[1742353680000,8.2476,8.24766,8.24704,8.24706,122.43000030517578],[1742353740000,8.24704,8.24736,8.24689,8.24701,101.05999755859375],[1742353800000,8.24698,8.24721,8.2468,8.24688,33.02000045776367],[1742353860000,8.24689,8.24704,8.24671,8.24697,37.869998931884766],[1742353920000,8.24688,8.24719,8.24662,8.24668,93.06999969482422],[1742353980000,8.24668,8.24686,8.24646,8.24657,92.30000305175781],[1742354040000,8.24654,8.24691,8.2462,8.24641,117.56999969482422],[1742354100000,8.2464,8.2467,8.24579,8.24601,95.55000305175781],[1742354160000,8.24601,8.24663,8.24599,8.24642,63.630001068115234],[1742354220000,8.24641,8.24652,8.24605,8.24648,104.22000122070312],[1742354280000,8.24639,8.24642,8.24556,8.24575,154.07000732421875],[1742354340000,8.24575,8.24598,8.24562,8.24585,98.87999725341797],[1742354400000,8.24584,8.24659,8.24555,8.24567,131.30999755859375],[1742354460000,8.2457,8.2457,8.2452,8.24534,152.5800018310547],[1742354520000,8.24532,8.24563,8.24513,8.24545,84.05000305175781],[1742354580000,8.24564,8.24615,8.24519,8.24527,111.0199966430664],[1742354640000,8.24517,8.24526,8.24494,8.24515,78.08000183105469],[1742354700000,8.24515,8.24535,8.24507,8.24531,112.0999984741211],[1742354760000,8.2453,8.24554,8.24449,8.2446,152.6300048828125],[1742354820000,8.24476,8.24521,8.24449,8.24475,147.27000427246094],[1742354880000,8.24474,8.24507,8.24451,8.24489,143.66000366210938],[1742354940000,8.2449,8.24582,8.24457,8.24544,229.11000061035156],[1742355000000,8.24547,8.24573,8.2453,8.24557,136.11000061035156],[1742355060000,8.24556,8.24637,8.24551,8.24626,212.8300018310547],[1742355120000,8.24626,8.2472,8.24605,8.24718,184.27000427246094],[1742355180000,8.24716,8.24739,8.24675,8.24693,77.45999908447266],[1742355240000,8.24694,8.24773,8.24677,8.24773,91.30000305175781],[1742355300000,8.24774,8.24825,8.24767,8.2481,98.9000015258789],[1742355360000,8.2481,8.24831,8.24698,8.247,90.37000274658203],[1742355420000,8.24702,8.24727,8.24687,8.24706,122.05999755859375],[1742355480000,8.24714,8.24734,8.24709,8.2471,96.19000244140625],[1742355540000,8.24725,8.24868,8.24691,8.24865,140.4499969482422],[1742355600000,8.24868,8.24878,8.24849,8.24849,86.16000366210938],[1742355660000,8.2485,8.24956,8.24826,8.24956,95.41000366210938],[1742355720000,8.24956,8.24956,8.24849,8.24852,90.76000213623047],[1742355780000,8.24853,8.24864,8.24832,8.24832,79.88999938964844],[1742355840000,8.24803,8.24859,8.24757,8.24849,85.27999877929688],[1742355900000,8.24849,8.24882,8.24812,8.24865,104.81999969482422],[1742355960000,8.24865,8.24875,8.24845,8.2485,79.97000122070312],[1742356020000,8.24859,8.2492,8.24857,8.24908,60.95000076293945],[1742356080000,8.24908,8.25065,8.24905,8.25062,118.9000015258789],[1742356140000,8.25071,8.25156,8.25063,8.25135,190.24000549316406],[1742356200000,8.25143,8.25147,8.25123,8.25126,40.4900016784668],[1742356260000,8.25114,8.2525,8.25114,8.25204,161.60000610351562],[1742356320000,8.25211,8.25263,8.2518,8.25207,126.16000366210938],[1742356380000,8.25208,8.25226,8.25163,8.25196,114.94000244140625],[1742356440000,8.25195,8.25226,8.25158,8.25159,149.25],[1742356500000,8.25163,8.2518,8.25155,8.25172,79.56999969482422],[1742356560000,8.25192,8.25226,8.25165,8.25198,130.3699951171875],[1742356620000,8.25207,8.25296,8.25202,8.25279,124.38999938964844],[1742356680000,8.25289,8.25289,8.252,8.25219,177.41000366210938],[1742356740000,8.25218,8.25224,8.25124,8.25168,155.6300048828125],[1742356800000,8.25167,8.25217,8.25119,8.25213,92.25],[1742356860000,8.25214,8.25228,8.25131,8.25186,114.80999755859375],[1742356920000,8.25184,8.25205,8.25116,8.25198,250.74000549316406],[1742356980000,8.25198,8.25206,8.25174,8.25188,124.30999755859375],[1742357040000,8.25187,8.25201,8.2516,8.25189,87.48999786376953],[1742357100000,8.25207,8.25249,8.25148,8.25214,106.80999755859375],[1742357160000,8.25219,8.25232,8.25177,8.25218,97.0999984741211],[1742357220000,8.25209,8.2524,8.2519,8.25208,86.61000061035156],[1742357280000,8.25205,8.25218,8.25172,8.25177,57.220001220703125],[1742357340000,8.2518,8.25192,8.25164,8.2518,42.689998626708984],[1742357400000,8.2518,8.25206,8.25152,8.25206,107.04000091552734],[1742357460000,8.25207,8.2523,8.25206,8.25228,27.860000610351562],[1742357520000,8.25227,8.25228,8.25125,8.25176,138.6300048828125],[1742357580000,8.25185,8.25203,8.25168,8.25182,109.0999984741211],[1742357640000,8.25184,8.25189,8.2516,8.2517,123.20999908447266],[1742357700000,8.25172,8.25202,8.25161,8.2519,94.18000030517578],[1742357760000,8.2519,8.25251,8.2519,8.25209,146.19000244140625],[1742357820000,8.2521,8.25239,8.25203,8.25217,115.69999694824219],[1742357880000,8.25215,8.25256,8.25192,8.25252,103.52999877929688],[1742357940000,8.25254,8.25276,8.25217,8.25236,97.30000305175781],[1742358000000,8.25226,8.25275,8.25215,8.25274,45.5099983215332],[1742358060000,8.2527,8.25288,8.25192,8.25218,65.93000030517578],[1742358120000,8.25218,8.25239,8.25211,8.2522,103.16999816894531],[1742358180000,8.25228,8.25236,8.25155,8.25179,110.7300033569336],[1742358240000,8.25167,8.25168,8.25107,8.2511,131.2899932861328],[1742358300000,8.25111,8.25126,8.25109,8.25111,57.869998931884766],[1742358360000,8.25111,8.25154,8.25107,8.25109,59.810001373291016],[1742358420000,8.251,8.25126,8.25087,8.25125,62.029998779296875],[1742358480000,8.25124,8.25124,8.25075,8.25098,28.989999771118164],[1742358540000,8.25118,8.25164,8.25117,8.25162,30.489999771118164],[1742358600000,8.25159,8.2516,8.25123,8.25132,55.81999969482422],[1742358660000,8.25143,8.25152,8.25127,8.25136,69.33999633789062],[1742358720000,8.25117,8.25194,8.25117,8.25155,108.4000015258789],[1742358780000,8.25154,8.25156,8.25127,8.25148,53.060001373291016],[1742358840000,8.25157,8.25176,8.25139,8.25148,64.63999938964844],[1742358900000,8.25147,8.25194,8.25138,8.25153,88.51000213623047],[1742358960000,8.25158,8.25191,8.25149,8.25187,63.84000015258789],[1742359020000,8.2518,8.2521,8.25154,8.25176,142.92999267578125],[1742359080000,8.25175,8.25209,8.25168,8.25189,84.41999816894531],[1742359140000,8.2518,8.25181,8.25139,8.25169,126.3499984741211],[1742359200000,8.25161,8.25213,8.25159,8.25191,99.43000030517578],[1742359260000,8.25203,8.2521,8.25135,8.25168,92.62999725341797],[1742359320000,8.25162,8.25186,8.25126,8.25127,56.56999969482422],[1742359380000,8.25123,8.25123,8.25079,8.25079,68.30999755859375],[1742359440000,8.25082,8.25086,8.25051,8.25069,63.54999923706055],[1742359500000,8.25071,8.25113,8.25071,8.25108,72.94999694824219],[1742359560000,8.25081,8.25089,8.25053,8.25079,66.0199966430664],[1742359620000,8.25079,8.25157,8.25079,8.25144,96.7300033569336],[1742359680000,8.25139,8.25156,8.25129,8.2513,49.5099983215332],[1742359740000,8.2513,8.25175,8.25111,8.25128,101.44000244140625],[1742359800000,8.25132,8.25173,8.25128,8.25136,46.08000183105469],[1742359860000,8.25154,8.25155,8.25125,8.25138,84.55999755859375],[1742359920000,8.25146,8.25154,8.25133,8.25134,45.61000061035156],[1742359980000,8.25118,8.2512,8.25071,8.25092,48.77000045776367],[1742360040000,8.25092,8.25137,8.25076,8.25137,56.79999923706055],[1742360100000,8.25126,8.25165,8.25116,8.25161,51.27000045776367],[1742360160000,8.25161,8.25184,8.25143,8.25156,112.06999969482422],[1742360220000,8.25164,8.25174,8.25119,8.25136,92.88999938964844],[1742360280000,8.25146,8.25188,8.25087,8.2511,94.73999786376953],[1742360340000,8.25112,8.25172,8.25112,8.25159,123.87000274658203],[1742360400000,8.25159,8.25225,8.25136,8.25198,142.91000366210938],[1742360460000,8.25196,8.25219,8.25156,8.25217,123.83000183105469],[1742360520000,8.25221,8.25266,8.25208,8.25216,98.41000366210938],[1742360580000,8.25217,8.2524,8.25068,8.25073,120.4800033569336],[1742360640000,8.25062,8.25155,8.25055,8.25154,117.16999816894531],[1742360700000,8.2513,8.25195,8.2513,8.25168,102.01000213623047],[1742360760000,8.25168,8.25205,8.25141,8.25193,39.93000030517578],[1742360820000,8.2519,8.2519,8.2506,8.25066,129.85000610351562],[1742360880000,8.25067,8.25082,8.24999,8.25018,98.4800033569336],[1742360940000,8.25013,8.25026,8.24893,8.24905,132.5399932861328],[1742361000000,8.24908,8.24962,8.24902,8.24926,74.95999908447266],[1742361060000,8.24926,8.24978,8.24884,8.24894,168.86000061035156],[1742361120000,8.24898,8.24913,8.24855,8.2487,118.4800033569336],[1742361180000,8.24878,8.24893,8.24832,8.24883,120.25],[1742361240000,8.24875,8.24972,8.24872,8.2495,101.37000274658203],[1742361300000,8.24951,8.24964,8.24881,8.24889,109.61000061035156],[1742361360000,8.24888,8.24889,8.24836,8.24847,106.25],[1742361420000,8.24845,8.24895,8.24845,8.24852,55.880001068115234],[1742361480000,8.24861,8.24963,8.24851,8.24948,68.8499984741211],[1742361540000,8.24947,8.2498,8.24931,8.24952,123.27999877929688],[1742361600000,8.24957,8.2503,8.24951,8.25,121.7300033569336],[1742361660000,8.25008,8.25036,8.24949,8.24954,112.51000213623047],[1742361720000,8.24958,8.25023,8.24958,8.25017,107.62999725341797],[1742361780000,8.25019,8.25023,8.24964,8.24976,64.9800033569336],[1742361840000,8.24976,8.25007,8.24943,8.24992,49.119998931884766],[1742361900000,8.24995,8.25026,8.24966,8.25022,59],[1742361960000,8.25024,8.25027,8.24999,8.25019,70.97000122070312],[1742362020000,8.25021,8.25027,8.24957,8.24957,76.7300033569336],[1742362080000,8.24957,8.25007,8.24948,8.24992,117.4000015258789],[1742362140000,8.24992,8.25007,8.24942,8.24973,77.80000305175781],[1742362200000,8.24974,8.24975,8.24884,8.24921,236.35000610351562],[1742362260000,8.2492,8.24937,8.24896,8.24909,132.57000732421875],[1742362320000,8.24918,8.24924,8.24762,8.24765,151.02999877929688],[1742362380000,8.24764,8.24788,8.24721,8.24732,111.73999786376953],[1742362440000,8.24743,8.24823,8.24733,8.24793,139.4199981689453],[1742362500000,8.24794,8.24852,8.24768,8.24818,142.8699951171875],[1742362560000,8.24813,8.24892,8.24812,8.24876,234.97999572753906],[1742362620000,8.24874,8.24927,8.24871,8.24905,222.42999267578125],[1742362680000,8.24906,8.24916,8.2487,8.24914,179.1300048828125],[1742362740000,8.24904,8.2495,8.24864,8.2495,154.1300048828125],[1742362800000,8.24949,8.2503,8.24945,8.24981,144.9199981689453],[1742362860000,8.24978,8.25046,8.24977,8.25046,119.0999984741211],[1742362920000,8.25051,8.25055,8.25022,8.25035,78.95999908447266],[1742362980000,8.25035,8.25131,8.25035,8.25131,128.8000030517578],[1742363040000,8.25122,8.25172,8.25098,8.25142,89.98999786376953],[1742363100000,8.25141,8.25166,8.25098,8.25103,138.58999633789062],[1742363160000,8.25102,8.25118,8.25084,8.25093,158.72000122070312],[1742363220000,8.25103,8.25209,8.25092,8.25173,231.82000732421875],[1742363280000,8.25163,8.25164,8.2509,8.25101,140.8800048828125],[1742363340000,8.25102,8.25134,8.25033,8.25121,178.67999267578125],[1742363400000,8.25121,8.25184,8.251,8.25107,148.49000549316406],[1742363460000,8.25104,8.25128,8.25066,8.2507,154],[1742363520000,8.25071,8.25089,8.25028,8.25089,106.55000305175781],[1742363580000,8.2509,8.25114,8.25074,8.25084,150.92999267578125],[1742363640000,8.25086,8.25102,8.25017,8.25033,205.86000061035156],[1742363700000,8.25031,8.25135,8.25029,8.25122,218.61000061035156],[1742363760000,8.25123,8.25231,8.25123,8.25225,169.8300018310547],[1742363820000,8.25224,8.25264,8.25201,8.25205,164.91000366210938],[1742363880000,8.25206,8.25218,8.25168,8.25205,156.16000366210938],[1742363940000,8.25204,8.25244,8.25184,8.25188,203.38999938964844],[1742364000000,8.25188,8.25197,8.25117,8.25139,111.98999786376953],[1742364060000,8.25139,8.25157,8.25068,8.25068,118.13999938964844],[1742364120000,8.25073,8.25084,8.24993,8.25064,137.9600067138672],[1742364180000,8.25065,8.25085,8.24947,8.24957,89.04000091552734],[1742364240000,8.24955,8.24972,8.24924,8.2495,98.69999694824219],[1742364300000,8.24948,8.25009,8.24948,8.24967,107.4000015258789],[1742364360000,8.24966,8.25079,8.24952,8.2507,130.05999755859375],[1742364420000,8.2507,8.25082,8.25014,8.25029,116.91999816894531],[1742364480000,8.25024,8.25079,8.24994,8.2504,122.55000305175781],[1742364540000,8.25038,8.25087,8.24997,8.25037,121.5999984741211],[1742364600000,8.25036,8.2504,8.24876,8.24881,153.94000244140625],[1742364660000,8.24881,8.24944,8.24863,8.24926,110.56999969482422],[1742364720000,8.24928,8.24951,8.24922,8.24949,106.37999725341797],[1742364780000,8.24949,8.25028,8.24943,8.25017,141.3000030517578],[1742364840000,8.25038,8.25038,8.24932,8.24979,194.99000549316406],[1742364900000,8.24978,8.25023,8.2495,8.24959,153.22000122070312],[1742364960000,8.24954,8.25026,8.24952,8.25017,83.91000366210938],[1742365020000,8.25019,8.25064,8.25006,8.25021,77.97000122070312],[1742365080000,8.25005,8.25012,8.24976,8.24982,112.9800033569336],[1742365140000,8.24977,8.25015,8.24974,8.25013,95.02999877929688],[1742365200000,8.25003,8.25021,8.24973,8.25019,130.4600067138672],[1742365260000,8.25019,8.25023,8.24909,8.24924,104.91999816894531],[1742365320000,8.24923,8.24959,8.24876,8.24918,94.62000274658203],[1742365380000,8.2492,8.2492,8.24795,8.24798,116.22000122070312],[1742365440000,8.24796,8.24833,8.2477,8.24778,129.35000610351562],[1742365500000,8.24777,8.24951,8.24765,8.24912,175.36000061035156],[1742365560000,8.24914,8.24952,8.24885,8.24927,90.2699966430664],[1742365620000,8.24965,8.2497,8.24941,8.24964,87.94000244140625],[1742365680000,8.24966,8.24972,8.2495,8.24957,83.83999633789062],[1742365740000,8.24957,8.25032,8.24951,8.24994,130.1699981689453],[1742365800000,8.24992,8.25193,8.24985,8.2519,142.2899932861328],[1742365860000,8.25192,8.25236,8.25039,8.25047,188.00999450683594],[1742365920000,8.25047,8.25131,8.25045,8.25059,133.27999877929688],[1742365980000,8.25063,8.25114,8.25031,8.25056,179.9499969482422],[1742366040000,8.25052,8.25122,8.24986,8.24995,243.02999877929688],[1742366100000,8.24995,8.25028,8.24841,8.24849,194.07000732421875],[1742366160000,8.24848,8.24891,8.24787,8.24787,168.97999572753906],[1742366220000,8.24787,8.24787,8.24735,8.24743,199.85000610351562],[1742366280000,8.24742,8.24792,8.24695,8.24766,280.4599914550781],[1742366340000,8.24738,8.24817,8.24729,8.24778,188.25],[1742366400000,8.24768,8.24783,8.24657,8.24691,197.57000732421875],[1742366460000,8.24729,8.24772,8.24666,8.24754,140.5399932861328],[1742366520000,8.2476,8.2476,8.24657,8.24732,207.11000061035156],[1742366580000,8.24741,8.24844,8.2471,8.24783,189.35000610351562],[1742366640000,8.24783,8.2492,8.24779,8.24859,186.30999755859375],[1742366700000,8.24857,8.24954,8.24829,8.24954,178.2899932861328],[1742366760000,8.24953,8.24953,8.24868,8.24892,172.35000610351562],[1742366820000,8.2489,8.24966,8.24884,8.2496,139.35000610351562],[1742366880000,8.24959,8.25,8.24911,8.24918,225.35000610351562],[1742366940000,8.24898,8.25076,8.24894,8.25049,302.9800109863281],[1742367000000,8.25049,8.25067,8.24852,8.24936,183.05999755859375],[1742367060000,8.2494,8.25013,8.2493,8.24991,152.75],[1742367120000,8.24992,8.24992,8.24899,8.24941,209.72999572753906],[1742367180000,8.24944,8.2499,8.24931,8.24945,129.9199981689453],[1742367240000,8.24945,8.25013,8.24932,8.24982,136.5500030517578],[1742367300000,8.24982,8.25045,8.24947,8.25002,175.97000122070312],[1742367360000,8.25,8.25031,8.24865,8.24992,166.5],[1742367420000,8.24991,8.25051,8.24954,8.25024,185.88999938964844],[1742367480000,8.25027,8.25037,8.24957,8.25016,211.49000549316406],[1742367540000,8.25014,8.25065,8.2498,8.2504,221.72999572753906],[1742367600000,8.25047,8.25201,8.25027,8.25185,235.07000732421875],[1742367660000,8.25186,8.25262,8.25055,8.25086,271.1099853515625],[1742367720000,8.25095,8.25116,8.24834,8.24895,261.5899963378906],[1742367780000,8.24896,8.24969,8.24881,8.24953,179.4199981689453],[1742367840000,8.24952,8.25232,8.2491,8.25223,164.91000366210938],[1742367900000,8.25223,8.25233,8.25176,8.25224,159.41000366210938],[1742367960000,8.25222,8.25329,8.25202,8.25324,174.69000244140625],[1742368020000,8.25315,8.25431,8.25201,8.25207,191.32000732421875],[1742368080000,8.25204,8.25257,8.25171,8.25221,181.27999877929688],[1742368140000,8.25226,8.25293,8.25163,8.25218,176.8300018310547],[1742368200000,8.25214,8.25267,8.25148,8.25201,151.58999633789062],[1742368260000,8.25198,8.25216,8.25084,8.25084,227.6300048828125],[1742368320000,8.25084,8.25084,8.24885,8.24931,225.9600067138672],[1742368380000,8.24922,8.24983,8.24869,8.24932,177.1300048828125],[1742368440000,8.2493,8.24931,8.24747,8.24748,250.3800048828125],[1742368500000,8.24728,8.24749,8.24617,8.24617,210.33999633789062],[1742368560000,8.24617,8.2465,8.24503,8.24639,161.82000732421875],[1742368620000,8.24638,8.24638,8.24483,8.24623,122.68000030517578],[1742368680000,8.24623,8.24693,8.24514,8.24692,196.77999877929688],[1742368740000,8.24693,8.24816,8.24664,8.24755,180.1999969482422],[1742368800000,8.24754,8.24802,8.24654,8.24756,183.42999267578125],[1742368860000,8.24783,8.24785,8.24695,8.2475,143.74000549316406],[1742368920000,8.24751,8.24924,8.24748,8.2484,190.17999267578125],[1742368980000,8.24841,8.24987,8.24841,8.24909,215.89999389648438],[1742369040000,8.24936,8.24999,8.2491,8.2493,180.61000061035156],[1742369100000,8.24946,8.2506,8.24874,8.25059,229.6699981689453],[1742369160000,8.25056,8.25091,8.24989,8.25053,179.82000732421875],[1742369220000,8.25052,8.25146,8.25005,8.25123,131.1199951171875],[1742369280000,8.25124,8.25158,8.25094,8.25146,154.6999969482422],[1742369340000,8.25154,8.25163,8.25104,8.25131,159.5500030517578],[1742369400000,8.25135,8.25311,8.25135,8.25311,219.89999389648438],[1742369460000,8.25338,8.25392,8.25263,8.25264,232.25],[1742369520000,8.25264,8.25417,8.25235,8.25351,243.16000366210938],[1742369580000,8.2536,8.2544,8.2534,8.2538,137.5800018310547],[1742369640000,8.25397,8.25506,8.25317,8.25462,190.33999633789062],[1742369700000,8.25463,8.25539,8.25376,8.25455,264.8800048828125],[1742369760000,8.25462,8.25545,8.25301,8.25341,388.3900146484375],[1742369820000,8.25365,8.25678,8.25319,8.25628,493.1300048828125],[1742369880000,8.25628,8.25628,8.25121,8.25318,329.8800048828125],[1742369940000,8.25312,8.25474,8.25196,8.25279,238.5800018310547],[1742370000000,8.25279,8.25335,8.25172,8.2528,279.6300048828125],[1742370060000,8.25297,8.25561,8.25297,8.25501,252.22000122070312],[1742370120000,8.25505,8.25528,8.24902,8.24902,313.0199890136719],[1742370180000,8.24925,8.25111,8.24835,8.25085,501.4100036621094],[1742370240000,8.25087,8.25087,8.24959,8.24982,335.54998779296875],[1742370300000,8.24981,8.25184,8.24967,8.25095,240.66000366210938],[1742370360000,8.25095,8.25117,8.25037,8.25097,224.5800018310547],[1742370420000,8.25106,8.25145,8.25,8.25144,230.75],[1742370480000,8.25145,8.25387,8.25077,8.25387,235.9600067138672],[1742370540000,8.25389,8.25389,8.25145,8.25218,334.489990234375],[1742370600000,8.25218,8.2526,8.24856,8.2498,298.489990234375],[1742370660000,8.2498,8.2511,8.24939,8.24987,295.19000244140625],[1742370720000,8.24987,8.25098,8.24932,8.25098,242.27999877929688],[1742370780000,8.25103,8.25242,8.25019,8.25043,226.8300018310547],[1742370840000,8.25043,8.25175,8.24985,8.25128,183.55999755859375],[1742370900000,8.25129,8.25253,8.25119,8.25201,190.22000122070312],[1742370960000,8.25199,8.25199,8.25035,8.25099,201.25],[1742371020000,8.25098,8.25197,8.2507,8.2514,201.1300048828125],[1742371080000,8.25141,8.25245,8.25079,8.25105,254.32000732421875],[1742371140000,8.25106,8.25185,8.25059,8.25135,232.7899932861328],[1742371200000,8.25137,8.25233,8.25075,8.25182,293.94000244140625],[1742371260000,8.25195,8.25281,8.25147,8.25194,310.44000244140625],[1742371320000,8.25196,8.25257,8.25156,8.25215,246.22999572753906],[1742371380000,8.25218,8.25279,8.25185,8.252,254.77999877929688],[1742371440000,8.25201,8.25232,8.25168,8.252,283.2300109863281],[1742371500000,8.252,8.25214,8.24956,8.25022,221.82000732421875],[1742371560000,8.25017,8.25137,8.25005,8.25054,172.60000610351562],[1742371620000,8.25056,8.25083,8.24935,8.24935,158.5500030517578],[1742371680000,8.24933,8.2505,8.24804,8.25044,222.91000366210938],[1742371740000,8.25047,8.25232,8.25047,8.25165,231.33999633789062],[1742371800000,8.25165,8.25282,8.25126,8.25264,218.0500030517578],[1742371860000,8.25265,8.25348,8.25159,8.25189,192.52999877929688],[1742371920000,8.2519,8.25224,8.25132,8.25141,243.72000122070312],[1742371980000,8.25132,8.25149,8.2495,8.24957,182.58999633789062],[1742372040000,8.24959,8.25089,8.24955,8.25085,162.52000427246094],[1742372100000,8.25089,8.25089,8.25003,8.25064,139.4199981689453],[1742372160000,8.25074,8.25074,8.24923,8.24929,165.85000610351562],[1742372220000,8.24928,8.25028,8.24927,8.24985,128.49000549316406],[1742372280000,8.24988,8.25089,8.24927,8.24939,111.93000030517578],[1742372340000,8.24939,8.24973,8.2489,8.2489,127.80000305175781],[1742372400000,8.24891,8.24925,8.24834,8.24845,196.50999450683594],[1742372460000,8.24848,8.24914,8.24842,8.24914,251.0399932861328],[1742372520000,8.24905,8.24906,8.24816,8.24857,149.7100067138672],[1742372580000,8.24864,8.25065,8.24864,8.25057,173.67999267578125],[1742372640000,8.25058,8.25113,8.25035,8.25045,211.4199981689453],[1742372700000,8.25038,8.25073,8.24964,8.25004,195.4499969482422],[1742372760000,8.25002,8.25026,8.24896,8.24945,216.25999450683594],[1742372820000,8.24936,8.24941,8.24859,8.24864,196.0800018310547],[1742372880000,8.24874,8.24894,8.24798,8.24841,257.3800048828125],[1742372940000,8.24841,8.24968,8.24756,8.24952,298.82000732421875],[1742373000000,8.24951,8.24985,8.24819,8.24888,209.64999389648438],[1742373060000,8.24885,8.24944,8.24856,8.24879,153.27000427246094],[1742373120000,8.24886,8.24893,8.24753,8.24796,224.1199951171875],[1742373180000,8.24797,8.24828,8.24748,8.24796,159.1699981689453],[1742373240000,8.24787,8.24906,8.24755,8.24894,161.66000366210938],[1742373300000,8.24885,8.24951,8.24811,8.24944,162.3800048828125],[1742373360000,8.24942,8.24982,8.24884,8.24946,183.3699951171875],[1742373420000,8.2495,8.24958,8.24856,8.24873,188.8800048828125],[1742373480000,8.24872,8.24954,8.24843,8.24867,178.1199951171875],[1742373540000,8.24865,8.24903,8.24816,8.24874,180.77000427246094],[1742373600000,8.24875,8.24905,8.24803,8.24887,148.27000427246094],[1742373660000,8.24878,8.24912,8.24803,8.24893,203.24000549316406],[1742373720000,8.24883,8.25079,8.24878,8.25045,149.4499969482422],[1742373780000,8.25044,8.25223,8.25024,8.25214,189.8300018310547],[1742373840000,8.25212,8.25323,8.25151,8.25306,180.19000244140625],[1742373900000,8.25309,8.25335,8.25262,8.25333,144.0500030517578],[1742373960000,8.25331,8.25331,8.25039,8.25177,151.0399932861328],[1742374020000,8.25176,8.25178,8.25047,8.25047,109.9800033569336],[1742374080000,8.25048,8.25128,8.25046,8.25122,145.97999572753906],[1742374140000,8.25122,8.25163,8.25104,8.25142,144.44000244140625],[1742374200000,8.25139,8.25142,8.25035,8.25088,123.54000091552734],[1742374260000,8.25084,8.252,8.25084,8.25176,131.9600067138672],[1742374320000,8.25175,8.253,8.25175,8.25286,166.16000366210938],[1742374380000,8.25283,8.25288,8.25213,8.25232,68.25],[1742374440000,8.25233,8.25323,8.25227,8.25323,118.7699966430664],[1742374500000,8.25322,8.25375,8.25215,8.25309,139.4600067138672],[1742374560000,8.25312,8.25324,8.25248,8.25283,98.95999908447266],[1742374620000,8.25293,8.25297,8.25256,8.25294,137.4499969482422],[1742374680000,8.25294,8.25421,8.25287,8.25373,137.97000122070312],[1742374740000,8.2537,8.2537,8.25308,8.25336,173.52000427246094],[1742374800000,8.25332,8.25341,8.25264,8.2528,175.5800018310547],[1742374860000,8.25281,8.25321,8.25182,8.25198,131.67999267578125],[1742374920000,8.25197,8.25291,8.25197,8.25237,166.47999572753906],[1742374980000,8.25228,8.25247,8.25089,8.25136,132.2899932861328],[1742375040000,8.25138,8.25144,8.25068,8.25085,107.05000305175781],[1742375100000,8.25068,8.25157,8.2504,8.25157,119.11000061035156],[1742375160000,8.25159,8.25236,8.25157,8.25218,82.62999725341797],[1742375220000,8.25216,8.2531,8.25209,8.2531,64.52999877929688],[1742375280000,8.25309,8.25335,8.25257,8.25257,125.37000274658203],[1742375340000,8.25263,8.25271,8.25217,8.25217,53.650001525878906],[1742375400000,8.25216,8.25281,8.25136,8.25136,80.29000091552734],[1742375460000,8.25136,8.25147,8.2496,8.25043,144.39999389648438],[1742375520000,8.25052,8.25107,8.25046,8.25087,97.94999694824219],[1742375580000,8.25085,8.25092,8.2498,8.24994,191.11000061035156],[1742375640000,8.24992,8.25076,8.24916,8.25069,173.47999572753906],[1742375700000,8.25059,8.25126,8.25057,8.25112,163.32000732421875],[1742375760000,8.25093,8.25213,8.25056,8.25213,107.77999877929688],[1742375820000,8.25209,8.25252,8.25195,8.2525,140.83999633789062],[1742375880000,8.25251,8.25297,8.25246,8.25295,97.62999725341797],[1742375940000,8.25296,8.25316,8.2522,8.25259,158.6199951171875],[1742376000000,8.2525,8.25262,8.25116,8.25138,120.55000305175781],[1742376060000,8.25163,8.25265,8.25163,8.25244,129.8699951171875],[1742376120000,8.25247,8.25264,8.2516,8.2516,112.62999725341797],[1742376180000,8.2515,8.25207,8.25113,8.25125,145],[1742376240000,8.25128,8.25145,8.25099,8.25117,118.1500015258789],[1742376300000,8.2512,8.2512,8.2497,8.25076,123.66000366210938],[1742376360000,8.25083,8.25104,8.25057,8.251,108.41999816894531],[1742376420000,8.25102,8.25161,8.25098,8.25104,134.39999389648438],[1742376480000,8.25106,8.25116,8.24849,8.24849,126.8499984741211],[1742376540000,8.2485,8.24953,8.2485,8.24887,104.12999725341797],[1742376600000,8.24886,8.24937,8.24847,8.24924,74.05000305175781],[1742376660000,8.24924,8.24924,8.24697,8.24724,131.25999450683594],[1742376720000,8.24723,8.24802,8.2468,8.24754,143.5399932861328],[1742376780000,8.24765,8.24776,8.24688,8.24751,118.06999969482422],[1742376840000,8.24751,8.24826,8.24701,8.24743,122.63999938964844],[1742376900000,8.24735,8.24758,8.24663,8.2468,95.38999938964844],[1742376960000,8.24682,8.24764,8.24665,8.2475,119.45999908447266],[1742377020000,8.2475,8.2475,8.24644,8.24735,105.5],[1742377080000,8.24735,8.24744,8.24679,8.24692,141],[1742377140000,8.24672,8.24685,8.24643,8.24671,73.27999877929688],[1742377200000,8.24672,8.24703,8.24642,8.24661,91.88999938964844],[1742377260000,8.2466,8.24713,8.24605,8.24605,108.36000061035156],[1742377320000,8.24581,8.24616,8.24576,8.24592,122.19000244140625],[1742377380000,8.24593,8.24636,8.24548,8.24567,137.5500030517578],[1742377440000,8.24559,8.24614,8.24541,8.24553,113.91000366210938],[1742377500000,8.24557,8.24724,8.24545,8.24692,122.05999755859375],[1742377560000,8.24694,8.24695,8.24515,8.24522,94.66000366210938],[1742377620000,8.24514,8.2455,8.24316,8.24325,111.18000030517578],[1742377680000,8.24343,8.24397,8.24323,8.24397,89.44999694824219],[1742377740000,8.24398,8.24462,8.2433,8.24333,147.39999389648438],[1742377800000,8.24334,8.24365,8.2416,8.24169,130.13999938964844],[1742377860000,8.24176,8.24209,8.24098,8.24166,131.41000366210938],[1742377920000,8.24168,8.24221,8.24133,8.2417,86.19999694824219],[1742377980000,8.24168,8.24332,8.24168,8.24309,127.11000061035156],[1742378040000,8.24312,8.24359,8.24256,8.24312,184.17999267578125],[1742378100000,8.24325,8.2436,8.2412,8.24129,232.1300048828125],[1742378160000,8.2412,8.24125,8.2402,8.24063,196.55999755859375],[1742378220000,8.24064,8.24115,8.2403,8.24062,105.1500015258789],[1742378280000,8.24066,8.24322,8.23987,8.23991,135.39999389648438],[1742378340000,8.23983,8.24012,8.23849,8.23942,156.8800048828125],[1742378400000,8.23941,8.23941,8.23806,8.23806,114.75],[1742378460000,8.23795,8.23795,8.23643,8.2373,87.5],[1742378520000,8.23715,8.23781,8.23688,8.23712,65.93000030517578],[1742378580000,8.2371,8.23726,8.23635,8.23719,124.55000305175781],[1742378640000,8.23728,8.23758,8.23516,8.23602,97.73999786376953],[1742378700000,8.23594,8.23598,8.23289,8.23309,133.1199951171875],[1742378760000,8.23308,8.23408,8.23241,8.23243,137.74000549316406],[1742378820000,8.23243,8.23534,8.23191,8.23243,175.99000549316406],[1742378880000,8.23243,8.23286,8.23098,8.23111,137.4600067138672],[1742378940000,8.23109,8.23349,8.23109,8.23173,138.4199981689453],[1742379000000,8.2318,8.2326,8.23174,8.23181,160.22999572753906],[1742379060000,8.23179,8.23217,8.23009,8.23063,158.92999267578125],[1742379120000,8.2306,8.23099,8.23006,8.23077,128.8699951171875],[1742379180000,8.23077,8.23136,8.22923,8.22942,164.69000244140625],[1742379240000,8.22939,8.23054,8.22901,8.22952,188.27999877929688],[1742379300000,8.22953,8.23321,8.22938,8.2332,150.0399932861328],[1742379360000,8.23322,8.23384,8.23293,8.23362,145.02999877929688],[1742379420000,8.23356,8.23445,8.23347,8.23425,117.18000030517578],[1742379480000,8.23425,8.23438,8.23237,8.23248,144.94000244140625],[1742379540000,8.23271,8.23308,8.23129,8.23129,124.9800033569336],[1742379600000,8.23175,8.23212,8.23158,8.23192,95.75],[1742379660000,8.23188,8.23277,8.23136,8.23275,141.5399932861328],[1742379720000,8.23238,8.23265,8.23214,8.23265,114.9000015258789],[1742379780000,8.23275,8.23327,8.23229,8.23285,140.42999267578125],[1742379840000,8.23286,8.23286,8.23248,8.23253,89.72000122070312],[1742379900000,8.23262,8.23299,8.23152,8.23267,157.5399932861328],[1742379960000,8.23264,8.23414,8.23249,8.23382,140.08999633789062],[1742380020000,8.23383,8.23453,8.23343,8.23343,91.12000274658203],[1742380080000,8.23341,8.23604,8.23332,8.23503,125.52999877929688],[1742380140000,8.23505,8.23634,8.23476,8.23583,109.58000183105469],[1742380200000,8.23583,8.23626,8.234,8.23437,149.02000427246094],[1742380260000,8.23425,8.23457,8.23343,8.23438,107.87999725341797],[1742380320000,8.23449,8.23599,8.23396,8.2357,119.05000305175781],[1742380380000,8.23553,8.23685,8.23541,8.23674,110.30999755859375],[1742380440000,8.23676,8.23687,8.23584,8.23584,148.07000732421875],[1742380500000,8.23582,8.23592,8.23503,8.23523,142.97000122070312],[1742380560000,8.23525,8.23532,8.23455,8.23466,84.91999816894531],[1742380620000,8.23465,8.23525,8.23439,8.23482,89.06999969482422],[1742380680000,8.23474,8.23556,8.23466,8.23556,88.70999908447266],[1742380740000,8.23547,8.2362,8.23494,8.23619,147.41000366210938],[1742380800000,8.23622,8.23677,8.23546,8.23546,109.8499984741211],[1742380860000,8.23536,8.23546,8.23384,8.23457,118.11000061035156],[1742380920000,8.23454,8.23464,8.23355,8.23376,146.0399932861328],[1742380980000,8.23379,8.23409,8.23323,8.23334,103.5999984741211],[1742381040000,8.23334,8.23344,8.23238,8.23256,164.82000732421875],[1742381100000,8.23254,8.23316,8.23206,8.23292,157.3000030517578],[1742381160000,8.23292,8.23397,8.23262,8.23384,77.36000061035156],[1742381220000,8.23383,8.2348,8.23375,8.2346,104.20999908447266],[1742381280000,8.23459,8.23527,8.23425,8.23527,107.23999786376953],[1742381340000,8.23528,8.23691,8.23515,8.23665,134.6199951171875],[1742381400000,8.23654,8.2373,8.23652,8.2373,81.33999633789062],[1742381460000,8.23735,8.23766,8.23623,8.23715,110.9000015258789],[1742381520000,8.23725,8.23782,8.237,8.23703,80.37999725341797],[1742381580000,8.23701,8.2378,8.23701,8.23736,70.5],[1742381640000,8.23738,8.23762,8.23715,8.23726,77.79000091552734],[1742381700000,8.23721,8.23828,8.23718,8.23823,100.58999633789062],[1742381760000,8.23822,8.23844,8.23711,8.23726,81.30000305175781],[1742381820000,8.23731,8.2386,8.23731,8.23796,47.939998626708984],[1742381880000,8.23794,8.23797,8.23753,8.23762,35.439998626708984],[1742381940000,8.23743,8.23746,8.23672,8.23705,60.27000045776367],[1742382000000,8.23706,8.23754,8.23675,8.2369,59.029998779296875],[1742382060000,8.23708,8.23709,8.23536,8.23584,44.900001525878906],[1742382120000,8.23574,8.23574,8.23471,8.23474,85.76000213623047],[1742382180000,8.23472,8.23485,8.23438,8.23448,80.9800033569336],[1742382240000,8.2345,8.2346,8.23365,8.23376,72.01000213623047],[1742382300000,8.23376,8.23376,8.23124,8.23183,97.26000213623047],[1742382360000,8.23183,8.23183,8.22994,8.23121,109.80999755859375],[1742382420000,8.23122,8.23122,8.22786,8.22833,137.22000122070312],[1742382480000,8.22759,8.22836,8.22688,8.22712,102.76000213623047],[1742382540000,8.22717,8.22755,8.2267,8.22675,83.19999694824219],[1742382600000,8.22685,8.22748,8.22636,8.22673,76.86000061035156],[1742382660000,8.22664,8.22691,8.22561,8.22577,128.39999389648438],[1742382720000,8.22578,8.22629,8.22544,8.22601,97.4800033569336],[1742382780000,8.22604,8.2263,8.22399,8.22445,112.83999633789062],[1742382840000,8.22439,8.22594,8.22391,8.22451,113.61000061035156],[1742382900000,8.22451,8.22482,8.22402,8.22437,93.76000213623047],[1742382960000,8.22434,8.22547,8.22384,8.22402,101.80000305175781],[1742383020000,8.22413,8.2244,8.22219,8.22228,71.56999969482422],[1742383080000,8.22229,8.22399,8.22166,8.22171,115.91999816894531],[1742383140000,8.22152,8.22373,8.2213,8.22245,102.36000061035156],[1742383200000,8.22254,8.22551,8.22252,8.22514,139.9600067138672],[1742383260000,8.22503,8.22529,8.22463,8.22486,87.88999938964844],[1742383320000,8.22495,8.22535,8.2248,8.22529,110.83000183105469],[1742383380000,8.22527,8.22776,8.22493,8.22748,156.8000030517578],[1742383440000,8.22751,8.22834,8.22738,8.22761,121.20999908447266],[1742383500000,8.22759,8.22813,8.22693,8.22693,110.70999908447266],[1742383560000,8.22684,8.22684,8.2248,8.22568,138.6199951171875],[1742383620000,8.22567,8.22642,8.22557,8.22617,96.95999908447266],[1742383680000,8.22616,8.22619,8.2246,8.22468,101.87000274658203],[1742383740000,8.22498,8.22498,8.22364,8.22379,107.55999755859375],[1742383800000,8.22382,8.22404,8.22319,8.22395,98.30999755859375],[1742383860000,8.22397,8.22476,8.22388,8.22448,66.52999877929688],[1742383920000,8.22468,8.22599,8.22446,8.22559,72.0999984741211],[1742383980000,8.22578,8.22786,8.22562,8.22751,115.44000244140625],[1742384040000,8.2275,8.2288,8.22749,8.22872,122.94000244140625],[1742384100000,8.2287,8.22881,8.22636,8.2268,114.80999755859375],[1742384160000,8.22676,8.22713,8.2263,8.22676,94.95999908447266],[1742384220000,8.22676,8.22744,8.22667,8.22703,91.62000274658203],[1742384280000,8.22703,8.22755,8.2267,8.22745,137.6300048828125],[1742384340000,8.22745,8.22763,8.2256,8.22592,119.36000061035156],[1742384400000,8.22599,8.22743,8.22585,8.22729,98.86000061035156],[1742384460000,8.22728,8.22745,8.22678,8.22691,55.650001525878906],[1742384520000,8.22699,8.22726,8.22678,8.227,101.0199966430664],[1742384580000,8.227,8.22797,8.227,8.22787,113.66000366210938],[1742384640000,8.22788,8.22877,8.22745,8.22844,104.7300033569336],[1742384700000,8.22845,8.22948,8.22843,8.22921,96.26000213623047],[1742384760000,8.22922,8.22972,8.22897,8.22914,90.2699966430664],[1742384820000,8.22912,8.23026,8.22912,8.23021,47.47999954223633],[1742384880000,8.23009,8.23027,8.2296,8.2296,56.43000030517578],[1742384940000,8.22962,8.22998,8.22961,8.22995,48.880001068115234],[1742385000000,8.22994,8.22994,8.22843,8.22862,94.04000091552734],[1742385060000,8.22865,8.22865,8.22807,8.22834,71.76000213623047],[1742385120000,8.22822,8.22871,8.22793,8.22793,67.54000091552734],[1742385180000,8.22788,8.2284,8.22785,8.22816,87.79000091552734],[1742385240000,8.22812,8.22848,8.22809,8.22815,67.5199966430664],[1742385300000,8.22806,8.22904,8.22806,8.22869,91.98999786376953],[1742385360000,8.22861,8.23033,8.22812,8.23026,204.35000610351562],[1742385420000,8.23015,8.23015,8.22836,8.22872,202.3699951171875],[1742385480000,8.22869,8.2304,8.22847,8.23031,186.5399932861328],[1742385540000,8.23032,8.23094,8.23018,8.23063,138.91000366210938],[1742385600000,8.23061,8.23118,8.22977,8.23118,180.30999755859375],[1742385660000,8.23118,8.23257,8.23076,8.23211,158.6999969482422],[1742385720000,8.23211,8.23236,8.2312,8.23126,125.58000183105469],[1742385780000,8.23116,8.2317,8.23041,8.23165,102.80999755859375],[1742385840000,8.23164,8.23212,8.23158,8.23188,107.58000183105469],[1742385900000,8.23181,8.23218,8.23115,8.2318,129.25999450683594],[1742385960000,8.23175,8.23188,8.23125,8.23179,111.44000244140625],[1742386020000,8.23175,8.23212,8.23146,8.2321,107.5199966430664],[1742386080000,8.23201,8.23281,8.23174,8.23217,95.4000015258789],[1742386140000,8.23206,8.2321,8.2314,8.2314,95.33000183105469],[1742386200000,8.2314,8.23149,8.23077,8.23087,58.400001525878906],[1742386260000,8.23086,8.23123,8.23065,8.23079,72.5999984741211],[1742386320000,8.23077,8.23108,8.23008,8.2308,101.08999633789062],[1742386380000,8.23078,8.23093,8.23024,8.23032,106.19999694824219],[1742386440000,8.23031,8.23079,8.23019,8.23044,81.04000091552734],[1742386500000,8.23045,8.23139,8.23037,8.23108,101.9000015258789],[1742386560000,8.23108,8.23117,8.23016,8.23047,104],[1742386620000,8.23046,8.23122,8.22995,8.22999,82.69000244140625],[1742386680000,8.23003,8.23053,8.22981,8.23024,102.75],[1742386740000,8.23034,8.23153,8.23026,8.23129,100.72000122070312],[1742386800000,8.23123,8.23202,8.23114,8.23194,104.41999816894531],[1742386860000,8.23194,8.2322,8.231,8.23123,145.08999633789062],[1742386920000,8.23124,8.23147,8.23031,8.23031,102.87999725341797],[1742386980000,8.2303,8.23032,8.22983,8.23013,80.9800033569336],[1742387040000,8.23014,8.2324,8.23014,8.23133,117.61000061035156],[1742387100000,8.23123,8.23132,8.22823,8.22869,118.7699966430664],[1742387160000,8.22871,8.22956,8.22847,8.22955,138.69000244140625],[1742387220000,8.22952,8.23002,8.2291,8.2292,136.50999450683594],[1742387280000,8.22925,8.23098,8.22918,8.23087,145.1199951171875],[1742387340000,8.23087,8.23134,8.23067,8.23105,87.63999938964844],[1742387400000,8.23112,8.23153,8.23066,8.23083,93.91999816894531],[1742387460000,8.23083,8.23186,8.23083,8.23176,87.01000213623047],[1742387520000,8.23176,8.23221,8.23158,8.23203,117.20999908447266],[1742387580000,8.23204,8.2321,8.23049,8.23079,108.68000030517578],[1742387640000,8.23082,8.23168,8.23079,8.23168,87.05000305175781],[1742387700000,8.23149,8.23234,8.23147,8.23228,110.72000122070312],[1742387760000,8.23223,8.23275,8.23187,8.23263,110.05000305175781],[1742387820000,8.23264,8.2333,8.23241,8.23286,114.19000244140625],[1742387880000,8.2329,8.233,8.23228,8.23228,102.83000183105469],[1742387940000,8.23228,8.23343,8.23212,8.23335,108.86000061035156],[1742388000000,8.23335,8.23539,8.23331,8.23523,121.18000030517578],[1742388060000,8.23523,8.23523,8.23365,8.23396,145.02999877929688],[1742388120000,8.23396,8.23396,8.23302,8.23306,148.69000244140625],[1742388180000,8.23289,8.23291,8.23184,8.23192,102.87999725341797],[1742388240000,8.2321,8.2321,8.2316,8.232,112.81999969482422],[1742388300000,8.23197,8.2323,8.23115,8.23204,135.6300048828125],[1742388360000,8.23204,8.23205,8.23114,8.23125,143.41000366210938],[1742388420000,8.23124,8.23128,8.23059,8.2309,114.12999725341797],[1742388480000,8.2307,8.2315,8.23061,8.2312,98.05999755859375],[1742388540000,8.23121,8.23138,8.23073,8.23103,113.4000015258789],[1742388600000,8.23115,8.23184,8.2308,8.23141,143.77999877929688],[1742388660000,8.23142,8.23173,8.22968,8.23031,126.93000030517578],[1742388720000,8.23033,8.231,8.23032,8.23072,111.16000366210938],[1742388780000,8.23072,8.23084,8.23008,8.23008,82.58999633789062],[1742388840000,8.23011,8.23025,8.22946,8.2301,127.62000274658203],[1742388900000,8.22999,8.23004,8.22851,8.22918,176.32000732421875],[1742388960000,8.22915,8.23054,8.2291,8.2298,172.99000549316406],[1742389020000,8.22981,8.2299,8.229,8.2297,159.19000244140625],[1742389080000,8.22969,8.22986,8.22806,8.22836,133.11000061035156],[1742389140000,8.22835,8.22837,8.22524,8.22554,202.5399932861328],[1742389200000,8.22555,8.22598,8.22483,8.22534,190.36000061035156],[1742389260000,8.2255,8.2259,8.22483,8.22578,161.6699981689453],[1742389320000,8.22576,8.22623,8.22522,8.22539,186.50999450683594],[1742389380000,8.22534,8.22679,8.22507,8.22632,152.16000366210938],[1742389440000,8.22637,8.22648,8.22533,8.22551,141.58999633789062],[1742389500000,8.22551,8.22646,8.22547,8.22613,181.32000732421875],[1742389560000,8.22613,8.22617,8.22309,8.22309,188.88999938964844],[1742389620000,8.22309,8.22377,8.22298,8.22307,213.0500030517578],[1742389680000,8.2231,8.22341,8.22281,8.22301,168],[1742389740000,8.22292,8.22292,8.22085,8.22097,227.8300018310547],[1742389800000,8.22107,8.22195,8.22066,8.22182,150.2899932861328],[1742389860000,8.22191,8.22321,8.22191,8.22305,182.58999633789062],[1742389920000,8.22306,8.22324,8.22223,8.22223,130.5399932861328],[1742389980000,8.22224,8.22252,8.22131,8.22143,135.67999267578125],[1742390040000,8.22144,8.22227,8.22127,8.22196,143.61000061035156],[1742390100000,8.22192,8.22318,8.22162,8.2228,149.25],[1742390160000,8.22279,8.22301,8.22172,8.2228,116.36000061035156],[1742390220000,8.2228,8.22355,8.22266,8.22336,120.77999877929688],[1742390280000,8.22332,8.22376,8.22297,8.22343,110.81999969482422],[1742390340000,8.22349,8.22358,8.22217,8.22266,122.73999786376953],[1742390400000,8.22264,8.22338,8.22145,8.22173,163.57000732421875],[1742390460000,8.22173,8.22179,8.22057,8.22076,150.05999755859375],[1742390520000,8.22076,8.22106,8.21894,8.21911,154.17999267578125],[1742390580000,8.2191,8.21997,8.21854,8.21922,148.00999450683594],[1742390640000,8.21941,8.21956,8.2177,8.21791,134.7100067138672],[1742390700000,8.21788,8.2191,8.21788,8.21901,110.18000030517578],[1742390760000,8.2189,8.22108,8.21834,8.21931,147.80999755859375],[1742390820000,8.21949,8.21961,8.21773,8.21791,140.41000366210938],[1742390880000,8.21792,8.21853,8.21786,8.2182,150.25],[1742390940000,8.21813,8.21932,8.21769,8.21874,130.47999572753906],[1742391000000,8.21872,8.21989,8.21765,8.21798,188.88999938964844],[1742391060000,8.21799,8.21799,8.21634,8.21753,177.75999450683594],[1742391120000,8.21785,8.21807,8.21648,8.21669,141.55999755859375],[1742391180000,8.21659,8.21927,8.21659,8.21902,161.77999877929688],[1742391240000,8.21899,8.22079,8.2189,8.22039,170.42999267578125],[1742391300000,8.22038,8.2217,8.22011,8.22145,133.88999938964844],[1742391360000,8.22137,8.22174,8.21999,8.2203,161.57000732421875],[1742391420000,8.22003,8.22032,8.2197,8.22024,129.1699981689453],[1742391480000,8.22023,8.2205,8.21925,8.21936,100.75],[1742391540000,8.21936,8.21994,8.21838,8.21994,130.7100067138672],[1742391600000,8.22002,8.22085,8.21929,8.21967,154.67999267578125],[1742391660000,8.21967,8.22109,8.21896,8.21925,162.08999633789062],[1742391720000,8.21924,8.21926,8.21813,8.21884,135.36000061035156],[1742391780000,8.21882,8.21936,8.21823,8.21899,127.83999633789062],[1742391840000,8.21898,8.2191,8.21806,8.21839,108.0999984741211],[1742391900000,8.21837,8.21975,8.21809,8.21923,142.27999877929688],[1742391960000,8.21912,8.21985,8.21787,8.21945,186.8000030517578],[1742392020000,8.21951,8.21994,8.21898,8.21916,179.0800018310547],[1742392080000,8.21929,8.21966,8.21894,8.21964,164.64999389648438],[1742392140000,8.21962,8.22033,8.21936,8.21967,149.30999755859375],[1742392200000,8.2197,8.22049,8.21934,8.22027,173.85000610351562],[1742392260000,8.22038,8.22062,8.2186,8.21885,171.0800018310547],[1742392320000,8.21888,8.21913,8.2174,8.2174,167.6300048828125],[1742392380000,8.21713,8.21716,8.21568,8.21651,200.86000061035156],[1742392440000,8.21649,8.21734,8.21566,8.21733,154.25],[1742392500000,8.21735,8.21818,8.21726,8.21783,94],[1742392560000,8.21773,8.2178,8.21683,8.21709,148],[1742392620000,8.21704,8.2185,8.21698,8.21809,140.13999938964844],[1742392680000,8.21808,8.21817,8.21688,8.21783,189.17999267578125],[1742392740000,8.21787,8.21847,8.21754,8.21826,145.24000549316406],[1742392800000,8.21828,8.21829,8.21621,8.21694,214.88999938964844],[1742392860000,8.21693,8.21724,8.21636,8.2165,169.9199981689453],[1742392920000,8.2165,8.21812,8.2165,8.21812,149.88999938964844],[1742392980000,8.2181,8.2182,8.21742,8.21744,130.6300048828125],[1742393040000,8.21753,8.21761,8.21645,8.21746,184.08999633789062],[1742393100000,8.21748,8.21799,8.21711,8.21736,127.38999938964844],[1742393160000,8.21735,8.2179,8.21725,8.21764,148.0500030517578],[1742393220000,8.21764,8.21782,8.2167,8.21684,132.02000427246094],[1742393280000,8.21683,8.21722,8.2163,8.21669,137.5399932861328],[1742393340000,8.2167,8.21681,8.21488,8.216,158.5],[1742393400000,8.21602,8.21649,8.21533,8.21587,135.22000122070312],[1742393460000,8.21588,8.21607,8.21475,8.21475,110.4800033569336],[1742393520000,8.21467,8.21629,8.21438,8.21608,129.82000732421875],[1742393580000,8.21589,8.21671,8.21586,8.21655,138.13999938964844],[1742393640000,8.21653,8.21851,8.21647,8.21848,130.77999877929688],[1742393700000,8.21877,8.21964,8.21867,8.21955,101.26000213623047],[1742393760000,8.21942,8.21983,8.2191,8.21983,124.44999694824219],[1742393820000,8.2198,8.22039,8.21954,8.21956,201.99000549316406],[1742393880000,8.21955,8.21992,8.2193,8.21965,106.79000091552734],[1742393940000,8.21966,8.21995,8.21767,8.2182,112.5999984741211],[1742394000000,8.21813,8.21933,8.218,8.21895,83.66999816894531],[1742394060000,8.21895,8.21923,8.218,8.21852,139.74000549316406],[1742394120000,8.21853,8.21928,8.21808,8.21907,111.37000274658203],[1742394180000,8.21906,8.21929,8.21871,8.21881,106.62999725341797],[1742394240000,8.21891,8.2198,8.2183,8.21859,142.4199981689453],[1742394300000,8.21853,8.21877,8.21663,8.2172,148.1699981689453],[1742394360000,8.21723,8.21723,8.21665,8.21688,87.27999877929688],[1742394420000,8.21687,8.21736,8.21655,8.21675,129.64999389648438],[1742394480000,8.21673,8.21726,8.21607,8.21635,154.97000122070312],[1742394540000,8.21632,8.21735,8.21596,8.21674,174.50999450683594],[1742394600000,8.21675,8.21833,8.21666,8.21701,145.61000061035156],[1742394660000,8.217,8.21709,8.2166,8.2168,133.25],[1742394720000,8.2166,8.21683,8.21608,8.21626,137.97000122070312],[1742394780000,8.21625,8.21638,8.21543,8.21543,151.08999633789062],[1742394840000,8.21544,8.21611,8.21529,8.21602,145.6300048828125],[1742394900000,8.21603,8.2167,8.21558,8.2167,161.07000732421875],[1742394960000,8.21667,8.21697,8.21638,8.21645,96.93000030517578],[1742395020000,8.21643,8.21644,8.21507,8.21546,123.98999786376953],[1742395080000,8.21545,8.21563,8.21498,8.21559,114.66999816894531],[1742395140000,8.21559,8.21576,8.21515,8.21542,74.37999725341797],[1742395200000,8.21536,8.21563,8.21517,8.21552,80.93000030517578],[1742395260000,8.21551,8.21552,8.21429,8.21449,86],[1742395320000,8.21449,8.21602,8.21449,8.21593,108.13999938964844],[1742395380000,8.21583,8.21584,8.2146,8.21529,170.42999267578125],[1742395440000,8.21548,8.2165,8.21531,8.21579,143.60000610351562],[1742395500000,8.21577,8.21604,8.21549,8.21573,134.0800018310547],[1742395560000,8.21574,8.21583,8.21479,8.21498,134.17999267578125],[1742395620000,8.21497,8.21526,8.21419,8.21495,148.77999877929688],[1742395680000,8.21476,8.21487,8.21421,8.21469,155.17999267578125],[1742395740000,8.21469,8.21508,8.21424,8.21469,124.79000091552734],[1742395800000,8.21477,8.21534,8.21448,8.21508,99.31999969482422],[1742395860000,8.21504,8.21512,8.21455,8.21475,90.98999786376953],[1742395920000,8.21475,8.2148,8.21315,8.21315,167.35000610351562],[1742395980000,8.21333,8.21399,8.21322,8.21361,144.00999450683594],[1742396040000,8.21362,8.21425,8.21356,8.21395,147.8300018310547],[1742396100000,8.21382,8.21443,8.21373,8.21426,143.8000030517578],[1742396160000,8.21423,8.21433,8.21374,8.21374,129.9600067138672],[1742396220000,8.21371,8.21399,8.21347,8.21373,165.2899932861328],[1742396280000,8.21368,8.21408,8.21306,8.2133,97.27999877929688],[1742396340000,8.21333,8.21442,8.21314,8.21371,145.10000610351562],[1742396400000,8.21391,8.21475,8.21342,8.21376,136.6699981689453],[1742396460000,8.21379,8.21382,8.21261,8.2128,123.9000015258789],[1742396520000,8.21276,8.21311,8.21214,8.21283,155.75999450683594],[1742396580000,8.21277,8.21317,8.21232,8.21267,100.19000244140625],[1742396640000,8.21271,8.21312,8.21244,8.21282,67.7699966430664],[1742396700000,8.213,8.21315,8.21244,8.21246,138.67999267578125],[1742396760000,8.21247,8.21247,8.21171,8.21174,95.80999755859375],[1742396820000,8.21172,8.21208,8.21128,8.21207,83.0999984741211],[1742396880000,8.21203,8.21235,8.21156,8.21226,97.54000091552734],[1742396940000,8.21234,8.21262,8.21162,8.21177,98.6500015258789],[1742397000000,8.21167,8.2117,8.21129,8.21137,59.06999969482422],[1742397060000,8.21138,8.21161,8.21102,8.21135,71.04000091552734],[1742397120000,8.21144,8.2115,8.21023,8.21063,118.41000366210938],[1742397180000,8.21047,8.21246,8.21001,8.21246,112.25],[1742397240000,8.21246,8.21255,8.21206,8.21255,111.62000274658203],[1742397300000,8.21255,8.21295,8.21186,8.21295,111.81999969482422],[1742397360000,8.21295,8.21451,8.21295,8.21423,117.76000213623047],[1742397420000,8.21418,8.21478,8.21404,8.21475,124.98999786376953],[1742397480000,8.21477,8.2159,8.21468,8.21532,115.55000305175781],[1742397540000,8.21551,8.21567,8.21424,8.21463,123.06999969482422],[1742397600000,8.21461,8.21598,8.21461,8.21477,95.56999969482422],[1742397660000,8.21478,8.21643,8.21472,8.21574,128.13999938964844],[1742397720000,8.21576,8.21784,8.21559,8.21746,103.73999786376953],[1742397780000,8.21744,8.21883,8.21723,8.21876,78.41999816894531],[1742397840000,8.21872,8.21874,8.21703,8.21794,109.2699966430664],[1742397900000,8.21812,8.21845,8.21754,8.21772,122.91000366210938],[1742397960000,8.21777,8.21826,8.21666,8.21808,120.94999694824219],[1742398020000,8.21807,8.22044,8.21801,8.22009,126.98999786376953],[1742398080000,8.22012,8.22219,8.22006,8.22158,159.8800048828125],[1742398140000,8.2215,8.22207,8.22079,8.22154,105.12000274658203],[1742398200000,8.22164,8.22364,8.22081,8.22339,181.27000427246094],[1742398260000,8.22331,8.22357,8.22139,8.22153,129.85000610351562],[1742398320000,8.22153,8.22153,8.21999,8.22008,156],[1742398380000,8.2201,8.2201,8.219,8.21927,162.0399932861328],[1742398440000,8.2192,8.21985,8.2187,8.21975,123.19999694824219],[1742398500000,8.21965,8.22089,8.21927,8.22033,166.2899932861328],[1742398560000,8.22032,8.22107,8.21985,8.22085,123.20999908447266],[1742398620000,8.22083,8.22231,8.22048,8.2219,122.80999755859375],[1742398680000,8.2221,8.22283,8.22171,8.2222,151.8000030517578],[1742398740000,8.22222,8.22356,8.22172,8.22338,192.32000732421875],[1742398800000,8.22334,8.22336,8.22116,8.22144,103.69999694824219],[1742398860000,8.22143,8.22422,8.22135,8.22422,114.31999969482422],[1742398920000,8.22425,8.22425,8.22258,8.22282,150.3699951171875],[1742398980000,8.22284,8.22385,8.22244,8.22385,128.89999389648438],[1742399040000,8.22385,8.22441,8.22372,8.22383,69.58000183105469],[1742399100000,8.22374,8.22408,8.22356,8.22357,130.7899932861328],[1742399160000,8.22348,8.22354,8.22195,8.2224,136.94000244140625],[1742399220000,8.2224,8.22335,8.22238,8.22335,153.89999389648438],[1742399280000,8.2228,8.2229,8.22168,8.22271,119.63999938964844],[1742399340000,8.22268,8.22342,8.22234,8.22286,204.75],[1742399400000,8.22278,8.22316,8.22245,8.22307,192.80999755859375],[1742399460000,8.22306,8.22448,8.22306,8.22434,159.1699981689453],[1742399520000,8.22436,8.22456,8.2234,8.22344,137.64999389648438],[1742399580000,8.22353,8.22397,8.22248,8.22311,154.33999633789062],[1742399640000,8.22302,8.22388,8.22302,8.22333,139.60000610351562],[1742399700000,8.22328,8.22404,8.22328,8.22346,98.98999786376953],[1742399760000,8.22347,8.22359,8.22262,8.22262,170.3000030517578],[1742399820000,8.22263,8.22305,8.22236,8.22247,202.02999877929688],[1742399880000,8.22245,8.22352,8.22241,8.22352,137.07000732421875],[1742399940000,8.22353,8.22353,8.22284,8.22342,143.36000061035156],[1742400000000,8.22345,8.22498,8.22342,8.22491,181.47000122070312],[1742400060000,8.225,8.22529,8.22318,8.22323,163.5500030517578],[1742400120000,8.22323,8.22336,8.22226,8.22281,144.27999877929688],[1742400180000,8.22281,8.22314,8.2222,8.2231,170.8699951171875],[1742400240000,8.2231,8.22369,8.22265,8.22347,136.47000122070312],[1742400300000,8.22349,8.22433,8.22307,8.22307,141.64999389648438],[1742400360000,8.22308,8.2236,8.22264,8.2229,150.67999267578125],[1742400420000,8.22287,8.22471,8.22272,8.22471,120.58000183105469],[1742400480000,8.22462,8.22536,8.22452,8.22485,108.43000030517578],[1742400540000,8.22493,8.22583,8.22483,8.22554,102.68000030517578],[1742400600000,8.22563,8.22642,8.22518,8.2253,116.30999755859375],[1742400660000,8.22529,8.22538,8.22397,8.22445,86.12999725341797],[1742400720000,8.22435,8.22472,8.22341,8.22452,101.54000091552734],[1742400780000,8.22453,8.22492,8.22447,8.22461,112.16999816894531],[1742400840000,8.22461,8.22483,8.22411,8.22483,81.5999984741211],[1742400900000,8.22482,8.22606,8.22462,8.22539,104.02999877929688],[1742400960000,8.22539,8.22627,8.22539,8.22581,129.3800048828125],[1742401020000,8.22579,8.22583,8.22483,8.22516,120.27999877929688],[1742401080000,8.22517,8.22537,8.22457,8.22535,82.83000183105469],[1742401140000,8.22517,8.22613,8.22495,8.2258,92.6500015258789],[1742401200000,8.22599,8.22663,8.22599,8.22631,111.83000183105469],[1742401260000,8.22631,8.2271,8.22603,8.22705,65.0999984741211],[1742401320000,8.22709,8.22709,8.22595,8.2264,105.56999969482422],[1742401380000,8.2264,8.22702,8.22614,8.22625,73.33000183105469],[1742401440000,8.22624,8.22735,8.22605,8.22735,95.29000091552734],[1742401500000,8.22735,8.22735,8.22622,8.22632,108.48999786376953],[1742401560000,8.22643,8.22645,8.22559,8.22597,72.3499984741211],[1742401620000,8.22597,8.22598,8.22501,8.22505,157.72999572753906],[1742401680000,8.22524,8.22548,8.2251,8.22511,90.1500015258789],[1742401740000,8.22501,8.2253,8.22431,8.22462,96.94999694824219],[1742401800000,8.22463,8.22494,8.22449,8.22457,104.29000091552734],[1742401860000,8.2245,8.22573,8.2245,8.22518,120.44000244140625],[1742401920000,8.22504,8.22525,8.22369,8.2239,133.3300018310547],[1742401980000,8.2239,8.22488,8.22388,8.2247,84],[1742402040000,8.22465,8.22465,8.22364,8.22364,79.5],[1742402100000,8.22369,8.22379,8.22311,8.2233,120.8499984741211],[1742402160000,8.22358,8.2237,8.22276,8.22276,88.61000061035156],[1742402220000,8.22278,8.22286,8.22253,8.22253,98.37000274658203],[1742402280000,8.22254,8.22317,8.22246,8.22313,83.36000061035156],[1742402340000,8.22315,8.22343,8.22264,8.22299,58.04999923706055],[1742402400000,8.22301,8.22324,8.22268,8.22283,81.08000183105469],[1742402460000,8.22286,8.22286,8.22203,8.22226,62.77000045776367],[1742402520000,8.22245,8.22282,8.22223,8.22245,89.02999877929688],[1742402580000,8.22254,8.22309,8.22254,8.22291,69.4000015258789],[1742402640000,8.22288,8.2229,8.22193,8.22221,64.47000122070312],[1742402700000,8.2222,8.2235,8.22202,8.22321,92.55000305175781],[1742402760000,8.22311,8.22378,8.2231,8.22378,67.83999633789062],[1742402820000,8.22379,8.22379,8.22332,8.22344,56.75],[1742402880000,8.22343,8.2238,8.22305,8.22332,57.75],[1742402940000,8.22336,8.22373,8.22295,8.22326,72.41999816894531],[1742403000000,8.22324,8.22377,8.22304,8.2237,95.44999694824219],[1742403060000,8.22363,8.22363,8.22295,8.22297,87.47000122070312],[1742403120000,8.22293,8.22293,8.22177,8.22181,71.4800033569336],[1742403180000,8.22182,8.22189,8.22102,8.22103,77.41000366210938],[1742403240000,8.22112,8.22112,8.22045,8.22046,38.7400016784668],[1742403300000,8.22067,8.22075,8.22035,8.22038,34.540000915527344],[1742403360000,8.22048,8.22102,8.22034,8.22097,50.43000030517578],[1742403420000,8.2211,8.22244,8.22087,8.22241,68.88999938964844],[1742403480000,8.22294,8.22367,8.22274,8.22367,92.75],[1742403540000,8.22357,8.22357,8.22288,8.22299,47.7400016784668],[1742403600000,8.2229,8.22313,8.22253,8.22265,104.48999786376953],[1742403660000,8.22267,8.22289,8.22185,8.22196,101.55999755859375],[1742403720000,8.222,8.22216,8.22127,8.22149,78.98999786376953],[1742403780000,8.2215,8.22159,8.22071,8.22071,51.529998779296875],[1742403840000,8.22069,8.22121,8.22063,8.22082,37.720001220703125],[1742403900000,8.22082,8.22121,8.22026,8.22028,40.959999084472656],[1742403960000,8.22036,8.22073,8.21974,8.21979,103.23999786376953],[1742404020000,8.21979,8.22047,8.21979,8.22033,57.08000183105469],[1742404080000,8.22034,8.2207,8.22016,8.22023,63.47999954223633],[1742404140000,8.22027,8.22087,8.2198,8.21989,57.86000061035156],[1742404200000,8.21977,8.22018,8.21862,8.21874,90.5],[1742404260000,8.21882,8.21953,8.21877,8.21879,94.54000091552734],[1742404320000,8.2188,8.21935,8.21843,8.21935,65.97000122070312],[1742404380000,8.21926,8.21935,8.2188,8.21894,63.689998626708984],[1742404440000,8.21875,8.21941,8.21854,8.21854,89.81999969482422],[1742404500000,8.21854,8.2191,8.21835,8.2185,67.55000305175781],[1742404560000,8.21854,8.21855,8.21739,8.21741,95.30999755859375],[1742404620000,8.21731,8.21758,8.21621,8.21628,124.16000366210938],[1742404680000,8.21624,8.21705,8.21585,8.21611,160.1300048828125],[1742404740000,8.2161,8.21629,8.2152,8.21532,162.82000732421875],[1742404800000,8.21535,8.21599,8.21521,8.21531,82.1500015258789],[1742404860000,8.21558,8.21599,8.21474,8.21486,109.30000305175781],[1742404920000,8.21487,8.21571,8.21459,8.21569,106.31999969482422],[1742404980000,8.21569,8.21579,8.21514,8.21544,100.44999694824219],[1742405040000,8.21606,8.21626,8.21536,8.21563,120.08999633789062],[1742405100000,8.21562,8.21617,8.21466,8.21466,151.19000244140625],[1742405160000,8.21467,8.21572,8.21456,8.21572,156.94000244140625],[1742405220000,8.21563,8.21563,8.2151,8.21529,160.2899932861328],[1742405280000,8.21526,8.21606,8.21502,8.2151,137.52000427246094],[1742405340000,8.21498,8.21564,8.21448,8.21469,192.80999755859375],[1742405400000,8.21411,8.21535,8.21376,8.21523,167.82000732421875],[1742405460000,8.21521,8.21547,8.21441,8.21541,158.91000366210938],[1742405520000,8.21542,8.21574,8.215,8.21545,88.08000183105469],[1742405580000,8.21545,8.21597,8.21517,8.21597,136.35000610351562],[1742405640000,8.21595,8.21637,8.21576,8.21612,114.0999984741211],[1742405700000,8.21603,8.21632,8.21569,8.21601,116.83999633789062],[1742405760000,8.216,8.21629,8.21474,8.21483,143.9600067138672],[1742405820000,8.21485,8.21528,8.21444,8.21521,140.1999969482422],[1742405880000,8.21525,8.21668,8.2152,8.21635,136.7899932861328],[1742405940000,8.21635,8.21673,8.21614,8.21624,117.79000091552734],[1742406000000,8.21624,8.2167,8.21612,8.2165,79.47000122070312],[1742406060000,8.2165,8.21668,8.2158,8.21613,116.79000091552734],[1742406120000,8.21613,8.21717,8.21611,8.21652,136.0399932861328],[1742406180000,8.21652,8.21725,8.21651,8.21705,100.3499984741211],[1742406240000,8.21704,8.21821,8.21685,8.2181,109.75],[1742406300000,8.2182,8.21928,8.21792,8.21915,82.23999786376953],[1742406360000,8.21922,8.21987,8.21905,8.21929,157.27999877929688],[1742406420000,8.21933,8.21945,8.21882,8.21883,98.5199966430664],[1742406480000,8.21874,8.21907,8.21839,8.21839,114.13999938964844],[1742406540000,8.21839,8.21841,8.21747,8.21784,47.02000045776367],[1742406600000,8.21789,8.21881,8.21731,8.21823,129.4600067138672],[1742406660000,8.21821,8.21908,8.21797,8.2183,120.12999725341797],[1742406720000,8.2183,8.21915,8.21793,8.21818,138.6999969482422],[1742406780000,8.21811,8.21856,8.21782,8.21844,133.05999755859375],[1742406840000,8.21845,8.21884,8.2175,8.21807,194.0800018310547],[1742406900000,8.21779,8.21881,8.21779,8.21877,220.35000610351562],[1742406960000,8.21878,8.2204,8.21875,8.2198,150.64999389648438],[1742407020000,8.21979,8.22021,8.21961,8.21968,169.88999938964844],[1742407080000,8.21968,8.22082,8.2192,8.22004,206.97999572753906],[1742407140000,8.21998,8.22071,8.2187,8.2187,195.72000122070312],[1742407200000,8.21749,8.2248,8.2133,8.2236,276.5299987792969],[1742407260000,8.22266,8.2271,8.22194,8.22395,350.489990234375],[1742407320000,8.22407,8.2266,8.22212,8.22602,274.55999755859375],[1742407380000,8.22565,8.22691,8.22448,8.22621,220.0399932861328],[1742407440000,8.22622,8.2277,8.22478,8.22542,207.41000366210938],[1742407500000,8.22541,8.22712,8.22369,8.22694,303.760009765625],[1742407560000,8.22703,8.22733,8.22448,8.22505,239.07000732421875],[1742407620000,8.22505,8.22607,8.22418,8.22605,228.16000366210938],[1742407680000,8.22577,8.22785,8.22463,8.22775,211.89999389648438],[1742407740000,8.22767,8.22863,8.22711,8.22833,198.00999450683594],[1742407800000,8.22824,8.22827,8.22692,8.22802,185.6300048828125],[1742407860000,8.22801,8.2285,8.22726,8.22836,171.75],[1742407920000,8.2284,8.22857,8.22698,8.22811,167.4199981689453],[1742407980000,8.22819,8.22988,8.22791,8.22832,177.47999572753906],[1742408040000,8.22833,8.22901,8.22719,8.22781,154.2100067138672],[1742408100000,8.22778,8.22823,8.22625,8.22661,198.02999877929688],[1742408160000,8.22663,8.22711,8.22605,8.22605,190.89999389648438],[1742408220000,8.22616,8.22653,8.2257,8.22603,195.44000244140625],[1742408280000,8.22603,8.22826,8.22568,8.22808,164.25999450683594],[1742408340000,8.22805,8.22813,8.22705,8.22736,162.89999389648438],[1742408400000,8.22715,8.22836,8.22715,8.22833,156.9600067138672],[1742408460000,8.22833,8.22839,8.22738,8.22754,130.4199981689453],[1742408520000,8.22759,8.23071,8.22719,8.23071,163.50999450683594],[1742408580000,8.2307,8.23155,8.2307,8.23112,144.77000427246094],[1742408640000,8.2315,8.23299,8.23146,8.23217,163.4600067138672],[1742408700000,8.23217,8.23343,8.23208,8.23339,146.33999633789062],[1742408760000,8.23336,8.23342,8.23085,8.2311,153.9600067138672],[1742408820000,8.2311,8.23176,8.23049,8.23087,191.17999267578125],[1742408880000,8.2309,8.23144,8.23018,8.23082,181.8699951171875],[1742408940000,8.23094,8.23135,8.23077,8.23079,197.41000366210938],[1742409000000,8.23083,8.23104,8.22973,8.23101,191.2899932861328],[1742409060000,8.23099,8.23099,8.22931,8.23005,170.52999877929688],[1742409120000,8.23008,8.23125,8.22943,8.22946,145.22999572753906],[1742409180000,8.22973,8.23106,8.22957,8.231,139.0399932861328],[1742409240000,8.23101,8.23315,8.23073,8.23315,165.27000427246094],[1742409300000,8.23312,8.23373,8.23208,8.2337,201.7899932861328],[1742409360000,8.23386,8.2359,8.23362,8.2358,194.89999389648438],[1742409420000,8.23582,8.23582,8.23384,8.23445,179.4499969482422],[1742409480000,8.23435,8.23492,8.23327,8.23343,225.1699981689453],[1742409540000,8.23343,8.23646,8.23273,8.23646,197.9199981689453],[1742409600000,8.23644,8.23717,8.23498,8.23586,235.39999389648438],[1742409660000,8.23588,8.23899,8.23528,8.23899,236.1999969482422],[1742409720000,8.23918,8.24108,8.23868,8.24099,315.739990234375],[1742409780000,8.2408,8.24355,8.24071,8.24181,206.3000030517578],[1742409840000,8.24162,8.24287,8.2408,8.24253,219.74000549316406],[1742409900000,8.24243,8.24268,8.24091,8.24111,278.04998779296875],[1742409960000,8.24087,8.24087,8.23636,8.23653,291.6300048828125],[1742410020000,8.23653,8.23771,8.23613,8.23755,183.8699951171875],[1742410080000,8.23762,8.23768,8.23526,8.23543,227.1699981689453],[1742410140000,8.23554,8.23714,8.23552,8.23713,276.8399963378906],[1742410200000,8.23713,8.23731,8.23561,8.23564,303.4200134277344],[1742410260000,8.23583,8.23585,8.2335,8.23458,337.239990234375],[1742410320000,8.23458,8.23531,8.23337,8.23486,211.5399932861328],[1742410380000,8.23475,8.2361,8.23443,8.2356,243.5500030517578],[1742410440000,8.2356,8.23588,8.23424,8.23532,217.52000427246094],[1742410500000,8.23522,8.23525,8.23225,8.23351,231.02999877929688],[1742410560000,8.23353,8.23629,8.23352,8.23569,222.33999633789062],[1742410620000,8.23561,8.23791,8.23509,8.23673,186.77000427246094],[1742410680000,8.23645,8.2393,8.23607,8.23613,218.3800048828125],[1742410740000,8.23613,8.23733,8.23566,8.23707,186.19000244140625],[1742410800000,8.23719,8.23719,8.235,8.23503,224.97999572753906],[1742410860000,8.23503,8.23568,8.2343,8.23449,181.25999450683594],[1742410920000,8.23459,8.23549,8.23411,8.23514,174.8300018310547],[1742410980000,8.2351,8.23593,8.23449,8.23538,142.1300048828125],[1742411040000,8.23536,8.23659,8.23528,8.23614,173.0500030517578],[1742411100000,8.23611,8.23646,8.23352,8.2337,225.91000366210938],[1742411160000,8.23386,8.23418,8.23276,8.23293,159.89999389648438],[1742411220000,8.23294,8.23418,8.23281,8.23376,131.24000549316406],[1742411280000,8.23358,8.2345,8.23331,8.23448,158.02000427246094],[1742411340000,8.23447,8.23451,8.2325,8.23354,157.83999633789062],[1742411400000,8.23353,8.2344,8.23296,8.23436,127.5199966430664],[1742411460000,8.23436,8.23496,8.23209,8.23246,182.82000732421875],[1742411520000,8.23236,8.23293,8.23154,8.23209,166.4499969482422],[1742411580000,8.232,8.23212,8.23106,8.23171,150],[1742411640000,8.23174,8.23179,8.22977,8.22985,143.97000122070312],[1742411700000,8.22983,8.23174,8.22983,8.23169,153.7899932861328],[1742411760000,8.23166,8.23166,8.22888,8.22888,160.72000122070312],[1742411820000,8.2288,8.22921,8.22755,8.22843,164.4600067138672],[1742411880000,8.22848,8.22936,8.2273,8.22925,178.99000549316406],[1742411940000,8.22932,8.2296,8.22903,8.2296,171.08999633789062],[1742412000000,8.22957,8.23198,8.22953,8.23198,110.5199966430664],[1742412060000,8.23179,8.23196,8.2303,8.23107,112.2699966430664],[1742412120000,8.23105,8.23156,8.23063,8.231,165.5399932861328],[1742412180000,8.231,8.231,8.22966,8.22997,172.14999389648438],[1742412240000,8.22995,8.23089,8.22926,8.23049,134.4199981689453],[1742412300000,8.23055,8.23112,8.22974,8.23048,138.85000610351562],[1742412360000,8.23046,8.23063,8.22923,8.22938,165.80999755859375],[1742412420000,8.22933,8.23132,8.22933,8.23001,160.39999389648438],[1742412480000,8.23002,8.23105,8.22959,8.23083,206.9199981689453],[1742412540000,8.23082,8.2315,8.23054,8.23081,174.7899932861328],[1742412600000,8.23067,8.23116,8.2303,8.23069,136.7899932861328],[1742412660000,8.23071,8.23109,8.23028,8.23051,154.16000366210938],[1742412720000,8.23054,8.23112,8.2305,8.23075,122],[1742412780000,8.23076,8.23267,8.23064,8.23267,229.7100067138672],[1742412840000,8.23266,8.2333,8.23228,8.23282,117.66999816894531],[1742412900000,8.23289,8.23298,8.23214,8.23253,122.0999984741211],[1742412960000,8.23251,8.23253,8.23078,8.23129,113.41999816894531],[1742413020000,8.23101,8.23155,8.23058,8.23106,121.19999694824219],[1742413080000,8.23105,8.23124,8.23054,8.23096,113.23999786376953],[1742413140000,8.23088,8.23143,8.23039,8.23125,108.0999984741211],[1742413200000,8.23123,8.23157,8.2309,8.23146,105.3499984741211],[1742413260000,8.23143,8.23151,8.2307,8.23106,92.66000366210938],[1742413320000,8.23105,8.23177,8.23085,8.23135,80.87999725341797],[1742413380000,8.2313,8.23131,8.2304,8.23054,94.94999694824219],[1742413440000,8.23065,8.23083,8.22939,8.23025,112.19000244140625],[1742413500000,8.2303,8.23108,8.23014,8.23106,100.05000305175781],[1742413560000,8.23105,8.23204,8.23099,8.23144,99.69999694824219],[1742413620000,8.23143,8.2319,8.23092,8.2311,82.76000213623047],[1742413680000,8.23119,8.23172,8.23109,8.2311,88.86000061035156],[1742413740000,8.23121,8.23202,8.2311,8.23202,66.95999908447266],[1742413800000,8.2321,8.23458,8.2321,8.23427,88.4800033569336],[1742413860000,8.23426,8.23449,8.23276,8.23321,101.66000366210938],[1742413920000,8.23319,8.23329,8.23276,8.23328,92.23999786376953],[1742413980000,8.23325,8.23328,8.23231,8.23259,81.86000061035156],[1742414040000,8.23262,8.23277,8.23202,8.23232,99.5],[1742414100000,8.23242,8.23417,8.23242,8.23417,84.61000061035156],[1742414160000,8.23418,8.23499,8.23397,8.2349,115.11000061035156],[1742414220000,8.2349,8.23621,8.2349,8.23621,103.94999694824219],[1742414280000,8.2362,8.2362,8.23547,8.23564,87.83999633789062],[1742414340000,8.23579,8.23603,8.23525,8.23525,90.08999633789062],[1742414400000,8.2353,8.23538,8.23442,8.23529,58.5],[1742414460000,8.23523,8.23652,8.23523,8.23631,77.58000183105469],[1742414520000,8.23634,8.23661,8.2359,8.23591,85.5999984741211],[1742414580000,8.23592,8.23596,8.23524,8.2354,70.08999633789062],[1742414640000,8.2357,8.23586,8.23532,8.23551,128.19000244140625],[1742414700000,8.23552,8.23641,8.23552,8.23641,100.25],[1742414760000,8.23628,8.23713,8.23621,8.23674,62.529998779296875],[1742414820000,8.23676,8.23676,8.23579,8.23609,80.4000015258789],[1742414880000,8.23608,8.23624,8.23498,8.23509,91.05000305175781],[1742414940000,8.23508,8.23527,8.23496,8.23498,43.2599983215332],[1742415000000,8.23503,8.23542,8.23474,8.2348,94.05999755859375],[1742415060000,8.23479,8.23632,8.23476,8.23622,64.9000015258789],[1742415120000,8.23623,8.23753,8.23622,8.23745,60.880001068115234],[1742415180000,8.23748,8.2377,8.23744,8.23768,64.66000366210938],[1742415240000,8.23761,8.23861,8.23728,8.23859,109.75],[1742415300000,8.23857,8.23909,8.23832,8.23909,95.02999877929688],[1742415360000,8.23919,8.23973,8.23914,8.23964,57.52000045776367],[1742415420000,8.23972,8.23987,8.23898,8.23965,80.27999877929688],[1742415480000,8.23971,8.23971,8.23831,8.23832,76.16999816894531],[1742415540000,8.23834,8.23834,8.23695,8.23695,53.02000045776367],[1742415600000,8.23694,8.23711,8.23572,8.23613,42.310001373291016],[1742415660000,8.2361,8.23632,8.23597,8.23605,31.020000457763672],[1742415720000,8.23609,8.23637,8.23605,8.23635,31.020000457763672],[1742415780000,8.23635,8.23665,8.23612,8.23643,53.13999938964844],[1742415840000,8.23643,8.23661,8.23614,8.23617,49.970001220703125],[1742415900000,8.23633,8.23717,8.23633,8.23701,34.709999084472656],[1742415960000,8.23709,8.23736,8.23685,8.23706,29.600000381469727],[1742416020000,8.23702,8.23719,8.23647,8.23661,27.729999542236328],[1742416080000,8.23662,8.23669,8.23624,8.23666,26.440000534057617],[1742416140000,8.2367,8.23696,8.23594,8.23617,75.44000244140625],[1742416200000,8.23606,8.23629,8.23566,8.23569,36.779998779296875],[1742416260000,8.23568,8.23574,8.2354,8.23557,30.079999923706055],[1742416320000,8.23535,8.23558,8.23467,8.23495,41.02000045776367],[1742416380000,8.2352,8.23582,8.23517,8.23581,31.959999084472656],[1742416440000,8.23578,8.23594,8.23538,8.23563,41.36000061035156],[1742416500000,8.23563,8.23584,8.23529,8.23578,30.079999923706055],[1742416560000,8.23569,8.236,8.2355,8.2355,19.979999542236328],[1742416620000,8.2358,8.2358,8.23548,8.23569,23.520000457763672],[1742416680000,8.23568,8.2358,8.23541,8.23575,31.020000457763672],[1742416740000,8.23565,8.23613,8.23557,8.2361,53.349998474121094],[1742416800000,8.2361,8.23686,8.23592,8.23643,66.16000366210938],[1742416860000,8.23633,8.23689,8.23628,8.23682,28.440000534057617],[1742416920000,8.23663,8.23667,8.23604,8.23609,51.22999954223633],[1742416980000,8.23612,8.23632,8.23566,8.23626,49.81999969482422],[1742417040000,8.23625,8.23634,8.23591,8.23626,43.709999084472656],[1742417100000,8.23628,8.23669,8.2357,8.23627,134.6300048828125],[1742417160000,8.23634,8.23731,8.23625,8.23729,144.63999938964844],[1742417220000,8.23758,8.23759,8.23713,8.23729,160.27999877929688],[1742417280000,8.23728,8.23757,8.23666,8.23672,49.349998474121094],[1742417340000,8.23672,8.23702,8.23595,8.23646,138.42999267578125],[1742417400000,8.23646,8.23704,8.23646,8.23676,162.33999633789062],[1742417460000,8.23661,8.23811,8.23658,8.23749,138.64999389648438],[1742417520000,8.23715,8.23805,8.23698,8.23774,115.37000274658203],[1742417580000,8.23772,8.23831,8.23723,8.23754,129.2899932861328],[1742417640000,8.23752,8.23783,8.23613,8.2364,146.0399932861328],[1742417700000,8.23613,8.23784,8.23562,8.23766,172.67999267578125],[1742417760000,8.23766,8.23783,8.23696,8.23715,66.16000366210938],[1742417820000,8.23714,8.23864,8.23675,8.23778,203.33999633789062],[1742417880000,8.23777,8.23817,8.23494,8.2351,215.75999450683594],[1742417940000,8.23528,8.23658,8.23514,8.23648,142.86000061035156],[1742418240000,8.22357,8.22381,8.22356,8.22381,50.560001373291016],[1742418300000,8.22363,8.22649,8.22257,8.22649,67.95999908447266],[1742418360000,8.22648,8.22648,8.22455,8.22463,11.5600004196167],[1742418420000,8.22454,8.22454,8.22097,8.22211,80.13999938964844],[1742418480000,8.22212,8.22493,8.22212,8.22493,35.5],[1742418540000,8.22447,8.22494,8.22379,8.22494,23.399999618530273],[1742418600000,8.22493,8.22924,8.22473,8.22923,78.0999984741211],[1742418660000,8.23101,8.23139,8.231,8.23139,78.0999984741211],[1742418720000,8.23139,8.23352,8.23139,8.23352,25.520000457763672],[1742418780000,8.23352,8.23362,8.23314,8.23314,7.699999809265137],[1742418840000,8.23313,8.23511,8.23313,8.23502,5.599999904632568],[1742418900000,8.23341,8.23512,8.23296,8.23493,24.700000762939453],[1742418960000,8.23493,8.23494,8.22911,8.22911,15.399999618530273],[1742419020000,8.22911,8.23484,8.22788,8.2279,9.100000381469727],[1742419080000,8.22789,8.23474,8.22696,8.23474,2.0999999046325684],[1742419140000,8.23474,8.23511,8.23474,8.23511,3.5],[1742419200000,8.23511,8.23511,8.22771,8.22771,2.0999999046325684],[1742419260000,8.22771,8.23549,8.22771,8.23549,3.5],[1742419320000,8.2351,8.2351,8.23344,8.23354,85.9000015258789],[1742419380000,8.22671,8.22828,8.22668,8.22828,51.79999923706055],[1742419440000,8.22827,8.23512,8.22827,8.23503,8.399999618530273],[1742419500000,8.23503,8.23503,8.22562,8.23304,98.1500015258789],[1742419560000,8.23332,8.23351,8.23331,8.23351,45.47999954223633],[1742419620000,8.23351,8.23351,8.22777,8.22855,92.30000305175781],[1742419680000,8.22854,8.23155,8.22584,8.22987,122.62000274658203],[1742419740000,8.23033,8.23165,8.22621,8.22679,150.16000366210938],[1742419800000,8.22658,8.23609,8.22658,8.23599,21.799999237060547],[1742419860000,8.23598,8.2366,8.23598,8.23651,4.199999809265137],[1742419920000,8.23481,8.23651,8.23169,8.23365,30.200000762939453],[1742419980000,8.23396,8.2366,8.23339,8.2366,5.159999847412109],[1742420040000,8.23501,8.23501,8.22584,8.22612,32.959999084472656],[1742420100000,8.23464,8.23464,8.22285,8.22285,36.81999969482422],[1742420160000,8.22284,8.22412,8.22284,8.22412,21.719999313354492],[1742420220000,8.2229,8.22677,8.2229,8.22677,1.5199999809265137],[1742420280000,8.22364,8.23142,8.22364,8.2245,21.299999237060547],[1742420340000,8.22586,8.23175,8.22447,8.23099,4.320000171661377],[1742420400000,8.23098,8.23099,8.22619,8.22619,3.5],[1742420460000,8.22503,8.22614,8.22503,8.22613,5.019999980926514],[1742420520000,8.22622,8.23195,8.22622,8.23195,4.900000095367432],[1742420580000,8.23206,8.23212,8.2263,8.22709,7],[1742420640000,8.22707,8.23529,8.22684,8.23465,25.959999084472656],[1742420700000,8.23401,8.23402,8.22771,8.22771,7],[1742420760000,8.23276,8.23277,8.23263,8.23263,2.799999952316284],[1742420820000,8.22653,8.23587,8.22653,8.23093,10.5],[1742420880000,8.23089,8.23543,8.22619,8.22619,13.300000190734863],[1742420940000,8.2262,8.23051,8.22617,8.23051,4.199999809265137],[1742421000000,8.23048,8.23079,8.23048,8.23079,2.0999999046325684],[1742421060000,8.2262,8.23079,8.2262,8.22838,4.300000190734863],[1742421120000,8.22838,8.22838,8.22837,8.22838,4],[1742421180000,8.22839,8.23316,8.22839,8.23316,3.2200000286102295],[1742421240000,8.2331,8.23312,8.22815,8.23293,5.599999904632568],[1742421300000,8.22951,8.22956,8.22486,8.22486,113.5999984741211],[1742421360000,8.22486,8.2305,8.22476,8.23048,92.5999984741211],[1742421420000,8.2305,8.23225,8.2304,8.23215,45],[1742421480000,8.23224,8.23233,8.22707,8.23233,1.440000057220459],[1742421540000,8.23233,8.23233,8.23107,8.23107,7.21999979019165],[1742421600000,8.2358,8.23795,8.2358,8.23662,9.800000190734863],[1742421660000,8.23767,8.23775,8.23767,8.23775,2.0999999046325684],[1742421780000,8.23769,8.23769,8.23766,8.23766,1.399999976158142],[1742421840000,8.23775,8.2385,8.23775,8.23839,9.800000190734863],[1742421900000,8.23782,8.2392,8.23755,8.23911,22.399999618530273],[1742421960000,8.2392,8.2392,8.2358,8.23693,11.739999771118164],[1742422020000,8.23693,8.24051,8.23599,8.2405,7.260000228881836],[1742422080000,8.24027,8.24087,8.24016,8.24087,7.699999809265137],[1742422140000,8.24077,8.2418,8.24077,8.2418,2.0999999046325684],[1742422200000,8.2383,8.24171,8.23794,8.24166,2.799999952316284],[1742422260000,8.24195,8.24371,8.24192,8.24371,6.300000190734863],[1742422320000,8.24324,8.2437,8.24322,8.24323,4.760000228881836],[1742422380000,8.24333,8.24426,8.24166,8.2436,4.480000019073486],[1742422440000,8.24343,8.24343,8.24323,8.24323,1.1200000047683716],[1742422500000,8.2435,8.24445,8.24196,8.24236,7.420000076293945],[1742422560000,8.24228,8.24243,8.24198,8.24243,11.199999809265137],[1742422620000,8.24233,8.24277,8.2423,8.24234,12.600000381469727],[1742422680000,8.24254,8.24255,8.24177,8.24198,15.399999618530273],[1742422740000,8.24193,8.24485,8.24193,8.24447,11.199999809265137],[1742422800000,8.24485,8.24596,8.24485,8.24587,14.09000015258789],[1742422860000,8.24588,8.24588,8.24302,8.24493,15.920000076293945],[1742422920000,8.24494,8.24522,8.24259,8.2426,4.599999904632568],[1742422980000,8.24278,8.24278,8.2426,8.2426,3.75],[1742423040000,8.24259,8.2426,8.24246,8.24246,5],[1742423100000,8.24237,8.24282,8.24221,8.24268,15.970000267028809],[1742423160000,8.2452,8.24548,8.24491,8.24548,5.599999904632568],[1742423220000,8.24547,8.24574,8.2453,8.24565,7.710000038146973],[1742423280000,8.24583,8.24621,8.24567,8.2457,8.399999618530273],[1742423340000,8.24579,8.24674,8.24407,8.24427,19.18000030517578],[1742423400000,8.24454,8.24642,8.24418,8.24606,17.06999969482422],[1742423460000,8.24615,8.2467,8.24576,8.24605,16.81999969482422],[1742423520000,8.24604,8.24605,8.24365,8.24458,10.199999809265137],[1742423580000,8.24458,8.24458,8.24335,8.24335,3.2799999713897705],[1742423640000,8.24335,8.24364,8.24335,8.24364,3.5],[1742423700000,8.24373,8.24373,8.24343,8.24343,4.900000095367432],[1742423760000,8.24334,8.24384,8.24307,8.24368,4.800000190734863],[1742423820000,8.24378,8.24386,8.2431,8.24377,1.440000057220459],[1742423880000,8.24289,8.24459,8.24286,8.24459,5.619999885559082],[1742423940000,8.2445,8.24487,8.24394,8.24394,1.1799999475479126],[1742424000000,8.24365,8.24448,8.24327,8.2442,5.380000114440918],[1742424060000,8.24428,8.24558,8.24428,8.2452,3.619999885559082],[1742424120000,8.2453,8.24605,8.24413,8.24491,7.820000171661377],[1742424180000,8.24299,8.24328,8.24243,8.24243,8.399999618530273],[1742424240000,8.24271,8.24271,8.24215,8.24215,3.5],[1742424300000,8.24206,8.24311,8.24206,8.24311,3.0399999618530273],[1742424360000,8.2442,8.24435,8.24416,8.24416,4.199999809265137],[1742424420000,8.24407,8.24407,8.24228,8.24237,6.300000190734863],[1742424480000,8.24237,8.24237,8.24237,8.24237,0.699999988079071],[1742424540000,8.2421,8.24436,8.24199,8.24428,9.100000381469727],[1742424600000,8.24418,8.24437,8.24366,8.24392,12.600000381469727],[1742424660000,8.24402,8.24434,8.24365,8.24416,13.300000190734863],[1742424720000,8.24444,8.24529,8.24444,8.24519,7],[1742424780000,8.24538,8.24603,8.24404,8.24404,9.300000190734863],[1742424840000,8.24405,8.24453,8.24404,8.24453,11.800000190734863],[1742424900000,8.24453,8.24647,8.24453,8.24614,6.010000228881836],[1742424960000,8.24622,8.24623,8.24401,8.24401,9.100000381469727],[1742425020000,8.24393,8.2441,8.24373,8.24373,4.199999809265137],[1742425080000,8.24374,8.2453,8.24345,8.24525,9.65999984741211],[1742425140000,8.24524,8.24524,8.24464,8.24488,25.90999984741211],[1742425200000,8.24467,8.24467,8.24389,8.24415,13.300000190734863],[1742425260000,8.24387,8.24423,8.24372,8.24413,17.5],[1742425320000,8.24416,8.24418,8.24369,8.24387,9.100000381469727],[1742425380000,8.24377,8.24377,8.24231,8.2433,9.920000076293945],[1742425440000,8.24339,8.24339,8.24225,8.24237,21.760000228881836],[1742425500000,8.24247,8.24248,8.24026,8.24041,16.34000015258789],[1742425560000,8.24022,8.24096,8.24022,8.24072,22.399999618530273],[1742425620000,8.24067,8.24076,8.24052,8.24067,14],[1742425680000,8.24077,8.24343,8.24067,8.24324,12.720000267028809],[1742425740000,8.24335,8.24354,8.24319,8.24354,16.799999237060547],[1742425800000,8.24364,8.24401,8.2433,8.24348,20.299999237060547],[1742425860000,8.24348,8.2437,8.24323,8.24327,15.399999618530273],[1742425920000,8.24328,8.24337,8.24327,8.24336,5.599999904632568],[1742425980000,8.24335,8.24374,8.24335,8.24362,11.199999809265137],[1742426040000,8.24363,8.24391,8.24344,8.24367,13.300000190734863],[1742426100000,8.24376,8.24386,8.24368,8.24368,17.5],[1742426160000,8.24386,8.24409,8.24367,8.2439,11.199999809265137],[1742426220000,8.24391,8.24409,8.24371,8.2439,9.100000381469727],[1742426280000,8.24399,8.24521,8.24399,8.24486,15.399999618530273],[1742426340000,8.24494,8.24503,8.24479,8.24479,5.599999904632568],[1742426400000,8.24498,8.24524,8.24475,8.24475,7.699999809265137],[1742426460000,8.24485,8.24494,8.24262,8.24262,4.900000095367432],[1742426520000,8.24262,8.24462,8.24262,8.24417,14.529999732971191],[1742426580000,8.24445,8.24445,8.2433,8.24358,35.310001373291016],[1742426640000,8.24358,8.24358,8.24339,8.2434,11.899999618530273],[1742426700000,8.24351,8.24394,8.24325,8.24344,34.45000076293945],[1742426760000,8.24337,8.24378,8.24322,8.24348,39.88999938964844],[1742426820000,8.2435,8.24391,8.24322,8.24337,16.09000015258789],[1742426880000,8.24356,8.24403,8.24324,8.2435,19.8799991607666],[1742426940000,8.2435,8.24387,8.24349,8.24377,22.049999237060547],[1742427000000,8.2438,8.24423,8.24379,8.24418,62.5099983215332],[1742427060000,8.24411,8.24498,8.24379,8.24498,106.45999908447266],[1742427120000,8.24501,8.24501,8.24434,8.24443,76.66999816894531],[1742427180000,8.24453,8.24492,8.24423,8.24466,46.529998779296875],[1742427240000,8.24467,8.24468,8.24433,8.24447,63.45000076293945],[1742427300000,8.24449,8.24454,8.24408,8.24449,42.29999923706055],[1742427360000,8.24461,8.24511,8.24432,8.24511,78.88999938964844],[1742427420000,8.24511,8.24511,8.24421,8.2444,17.860000610351562],[1742427480000,8.2443,8.24439,8.24385,8.24387,88.36000061035156],[1742427540000,8.24391,8.24519,8.24372,8.24373,107.5999984741211],[1742427600000,8.24373,8.24393,8.24362,8.2439,51.22999954223633],[1742427660000,8.24391,8.24445,8.24372,8.24441,29.139999389648438],[1742427720000,8.2444,8.24552,8.2444,8.24526,54.52000045776367],[1742427780000,8.24546,8.2457,8.24497,8.24564,102.45999908447266],[1742427840000,8.24563,8.24569,8.24547,8.24549,106.22000122070312],[1742427900000,8.2455,8.24552,8.24393,8.24405,59.13999938964844],[1742427960000,8.24397,8.2444,8.2439,8.2444,58.119998931884766],[1742428020000,8.24448,8.2455,8.24415,8.24525,104.44000244140625],[1742428080000,8.2452,8.24546,8.24472,8.24529,99.30000305175781],[1742428140000,8.24528,8.24551,8.24459,8.24463,80.33999633789062],[1742428200000,8.2445,8.24476,8.24446,8.24473,57.34000015258789],[1742428260000,8.24475,8.24494,8.2438,8.2448,66.73999786376953],[1742428320000,8.24483,8.245,8.24447,8.24467,58.119998931884766],[1742428380000,8.24468,8.24471,8.24454,8.24464,36.65999984741211],[1742428440000,8.24453,8.24463,8.24385,8.24392,47],[1742428500000,8.24394,8.244,8.24389,8.244,47.939998626708984],[1742428560000,8.24397,8.2455,8.24389,8.24517,54.04999923706055],[1742428620000,8.24516,8.24522,8.24501,8.24511,41.279998779296875],[1742428680000,8.24508,8.24565,8.24508,8.2454,46.83000183105469],[1742428740000,8.24562,8.24603,8.24516,8.24582,40.38999938964844]]