[[1742342400000,26.0808,26.0843,26.0791,26.0833,81.9000015258789],[1742342460000,26.0832,26.0834,26.0797,26.08,22.329999923706055],[1742342520000,26.0799,26.0825,26.0794,26.0824,27.719999313354492],[1742342580000,26.0825,26.0974,26.0823,26.0847,69.02999877929688],[1742342640000,26.0853,26.0857,26.0823,26.0847,20.040000915527344],[1742342700000,26.0841,26.086,26.0837,26.0851,23.8700008392334],[1742342760000,26.085,26.0856,26.0841,26.0853,24.68000030517578],[1742342820000,26.0856,26.0869,26.0853,26.0863,18.190000534057617],[1742342880000,26.0863,26.0867,26.0853,26.0867,23.920000076293945],[1742342940000,26.087,26.087,26.0854,26.0857,21.649999618530273],[1742343000000,26.0858,26.0874,26.0856,26.0874,12.319999694824219],[1742343060000,26.0872,26.0875,26.0864,26.0864,20.110000610351562],[1742343120000,26.0864,26.0876,26.0861,26.0876,26.209999084472656],[1742343180000,26.0876,26.0879,26.0873,26.0876,10.779999732971191],[1742343240000,26.0857,26.0907,26.085,26.0888,17.399999618530273],[1742343300000,26.0892,26.0901,26.088,26.0891,22.770000457763672],[1742343360000,26.0891,26.0905,26.0874,26.0874,13.510000228881836],[1742343420000,26.087,26.0891,26.0862,26.0864,13.949999809265137],[1742343480000,26.0868,26.0873,26.0862,26.0862,8.109999656677246],[1742343540000,26.085,26.086,26.0849,26.0849,9.359999656677246],[1742343600000,26.0849,26.0859,26.0773,26.0841,5.039999961853027],[1742343660000,26.0839,26.0854,26.0836,26.0852,7.78000020980835],[1742343720000,26.0854,26.0854,26.081,26.0835,8.5600004196167],[1742343780000,26.0834,26.0856,26.0809,26.085,9.729999542236328],[1742343840000,26.0853,26.0883,26.085,26.0883,5.849999904632568],[1742343900000,26.0887,26.0894,26.0788,26.0889,18.219999313354492],[1742343960000,26.0885,26.0885,26.0782,26.0783,8.5],[1742344020000,26.0785,26.0785,26.0758,26.0758,14.630000114440918],[1742344080000,26.0758,26.0837,26.0758,26.082,11.649999618530273],[1742344140000,26.0816,26.0828,26.0769,26.0828,9.319999694824219],[1742344200000,26.0828,26.0831,26.0819,26.083,7.409999847412109],[1742344260000,26.0828,26.0835,26.0809,26.0829,13.600000381469727],[1742344320000,26.0835,26.0835,26.0786,26.0802,8.170000076293945],[1742344380000,26.0789,26.0795,26.0786,26.0791,10.050000190734863],[1742344440000,26.0794,26.08,26.0794,26.0798,16.940000534057617],[1742344500000,26.0794,26.0794,26.0765,26.0769,20.790000915527344],[1742344560000,26.0768,26.0775,26.0761,26.0761,15.399999618530273],[1742344620000,26.0761,26.077,26.0756,26.0764,22.329999923706055],[1742344680000,26.0762,26.0767,26.071,26.0711,14.010000228881836],[1742344740000,26.0714,26.0768,26.0702,26.0768,20.950000762939453],[1742344800000,26.0764,26.0781,26.0722,26.0722,16.940000534057617],[1742344860000,26.0715,26.073,26.0715,26.0725,16.979999542236328],[1742344920000,26.0724,26.0784,26.0713,26.0713,18.049999237060547],[1742344980000,26.0716,26.0732,26.0711,26.0727,6.840000152587891],[1742345040000,26.0724,26.0825,26.0702,26.0702,13.789999961853027],[1742345100000,26.0702,26.0862,26.0702,26.0801,66.98999786376953],[1742345160000,26.0794,26.0803,26.0775,26.0776,61.77000045776367],[1742345220000,26.0776,26.0807,26.0776,26.0796,50.939998626708984],[1742345280000,26.0795,26.0795,26.0768,26.078,185.6199951171875],[1742345340000,26.078,26.0785,26.0738,26.0741,117.5],[1742345400000,26.0742,26.0755,26.0651,26.0657,99.18000030517578],[1742345460000,26.0658,26.0695,26.0641,26.0651,21.739999771118164],[1742345520000,26.0651,26.0678,26.0608,26.0614,117.45999908447266],[1742345580000,26.0618,26.0637,26.0595,26.0619,134.1699981689453],[1742345640000,26.0617,26.062,26.0562,26.0562,80.8499984741211],[1742345700000,26.0569,26.0581,26.0543,26.0554,63.13999938964844],[1742345760000,26.0555,26.0581,26.0547,26.057,32.34000015258789],[1742345820000,26.0573,26.0591,26.0565,26.059,22.350000381469727],[1742345880000,26.0586,26.0696,26.0586,26.0685,205.00999450683594],[1742345940000,26.0683,26.0708,26.0614,26.0704,93.52999877929688],[1742346000000,26.0705,26.0727,26.0699,26.0702,37.38999938964844],[1742346060000,26.0702,26.072,26.0702,26.0707,51.529998779296875],[1742346120000,26.071,26.0721,26.0707,26.0721,72.80999755859375],[1742346180000,26.0721,26.0727,26.0707,26.0713,44.099998474121094],[1742346240000,26.0715,26.0716,26.0696,26.0699,35.040000915527344],[1742346300000,26.0696,26.0708,26.0693,26.0693,32.349998474121094],[1742346360000,26.0691,26.07,26.0685,26.0694,25.610000610351562],[1742346420000,26.0693,26.0694,26.0673,26.068,49.09000015258789],[1742346480000,26.068,26.0694,26.068,26.0685,29.290000915527344],[1742346540000,26.0692,26.0703,26.0655,26.0672,103.08000183105469],[1742346600000,26.0674,26.0692,26.0674,26.0684,41.970001220703125],[1742346660000,26.0684,26.0719,26.0683,26.0697,280.4800109863281],[1742346720000,26.0699,26.0727,26.0678,26.0688,310.239990234375],[1742346780000,26.0683,26.0687,26.0636,26.0636,437.510009765625],[1742346840000,26.0643,26.0664,26.0633,26.0656,196.8300018310547],[1742346900000,26.0648,26.0676,26.0629,26.0666,145.8000030517578],[1742346960000,26.0668,26.0683,26.0636,26.0643,94.30999755859375],[1742347020000,26.067,26.0705,26.0636,26.0689,41.58000183105469],[1742347080000,26.0686,26.07,26.0674,26.0695,39.290000915527344],[1742347140000,26.0694,26.0745,26.0694,26.0743,70.16000366210938],[1742347200000,26.0737,26.0761,26.0734,26.0752,61],[1742347260000,26.0749,26.0758,26.0728,26.0749,79.58999633789062],[1742347320000,26.0746,26.0756,26.0734,26.0739,22.329999923706055],[1742347380000,26.0739,26.0764,26.0731,26.0764,102.69999694824219],[1742347440000,26.0758,26.0763,26.0722,26.0756,64.52999877929688],[1742347500000,26.0758,26.0776,26.0717,26.0718,104.29000091552734],[1742347560000,26.0748,26.0758,26.0707,26.0728,84.87999725341797],[1742347620000,26.0731,26.075,26.0697,26.0735,155.19000244140625],[1742347680000,26.0743,26.0756,26.0699,26.0718,111.18000030517578],[1742347740000,26.0716,26.0761,26.0701,26.0725,142.72999572753906],[1742347800000,26.0712,26.0764,26.0697,26.072,286.6700134277344],[1742347860000,26.0721,26.0775,26.0708,26.0731,325.17999267578125],[1742347920000,26.0732,26.0767,26.0699,26.0732,390.8299865722656],[1742347980000,26.0739,26.0761,26.0671,26.0674,296.239990234375],[1742348040000,26.0674,26.0719,26.0666,26.0694,100.7699966430664],[1742348100000,26.0691,26.0718,26.0669,26.0708,57.560001373291016],[1742348160000,26.0708,26.0739,26.0699,26.0724,77.9000015258789],[1742348220000,26.0721,26.0754,26.0701,26.0704,211.80999755859375],[1742348280000,26.0711,26.0731,26.0654,26.0665,234.9199981689453],[1742348340000,26.0665,26.0723,26.0664,26.0718,209.94000244140625],[1742348400000,26.0715,26.0719,26.0675,26.0683,227.75999450683594],[1742348460000,26.0686,26.0714,26.0664,26.0688,224.8800048828125],[1742348520000,26.0676,26.0695,26.065,26.0673,137.39999389648438],[1742348580000,26.0667,26.0682,26.0628,26.0636,150.4199981689453],[1742348640000,26.0639,26.0647,26.0599,26.0615,71.66999816894531],[1742348700000,26.0618,26.0687,26.0613,26.0626,227.00999450683594],[1742348760000,26.063,26.0659,26.0615,26.0616,91.23999786376953],[1742348820000,26.0617,26.0693,26.0612,26.067,170.5800018310547],[1742348880000,26.0669,26.0705,26.0667,26.0694,34.68000030517578],[1742348940000,26.0692,26.0735,26.0683,26.0721,79.54000091552734],[1742349000000,26.0718,26.0742,26.0697,26.0729,112.66999816894531],[1742349060000,26.0727,26.0733,26.0703,26.072,34.689998626708984],[1742349120000,26.072,26.0731,26.0696,26.0711,36.209999084472656],[1742349180000,26.0716,26.0746,26.07,26.0746,27.770000457763672],[1742349240000,26.0747,26.0748,26.0729,26.0742,28.510000228881836],[1742349300000,26.0745,26.0748,26.0709,26.0729,36.189998626708984],[1742349360000,26.07,26.0726,26.0685,26.0719,47.09000015258789],[1742349420000,26.0705,26.0731,26.0701,26.0704,33.16999816894531],[1742349480000,26.0705,26.0732,26.0686,26.0706,46.2599983215332],[1742349540000,26.0709,26.0726,26.0692,26.0709,51.59000015258789],[1742349600000,26.0679,26.0713,26.0662,26.0672,54.09000015258789],[1742349660000,26.0665,26.0716,26.0651,26.0658,50.83000183105469],[1742349720000,26.0653,26.0706,26.0653,26.0685,112.3499984741211],[1742349780000,26.0686,26.073,26.0686,26.0713,60.15999984741211],[1742349840000,26.0689,26.0721,26.0687,26.0698,77.25],[1742349900000,26.07,26.0731,26.0697,26.072,58.63999938964844],[1742349960000,26.0721,26.0731,26.0698,26.072,33.93000030517578],[1742350020000,26.0721,26.0721,26.0662,26.0684,65.72000122070312],[1742350080000,26.0674,26.0715,26.0651,26.0688,50.880001068115234],[1742350140000,26.0687,26.072,26.0676,26.0699,44.790000915527344],[1742350200000,26.0695,26.0715,26.0671,26.0671,50.220001220703125],[1742350260000,26.0674,26.0702,26.0665,26.0669,59.470001220703125],[1742350320000,26.0666,26.0724,26.0666,26.0684,33.939998626708984],[1742350380000,26.0688,26.0702,26.0673,26.068,39.459999084472656],[1742350440000,26.0697,26.0718,26.0676,26.0683,48.630001068115234],[1742350500000,26.0688,26.0727,26.0671,26.0677,44],[1742350560000,26.0684,26.0705,26.0668,26.0694,48.77000045776367],[1742350620000,26.0688,26.0731,26.0686,26.0692,23.100000381469727],[1742350680000,26.0691,26.0719,26.0688,26.0691,33.220001220703125],[1742350740000,26.0694,26.0703,26.0675,26.0678,34.040000915527344],[1742350800000,26.068,26.0705,26.0677,26.068,31.6200008392334],[1742350860000,26.068,26.0681,26.0669,26.0677,26.200000762939453],[1742350920000,26.0683,26.0706,26.0677,26.0681,39.29999923706055],[1742350980000,26.0683,26.0705,26.068,26.0686,28.559999465942383],[1742351040000,26.0689,26.0718,26.0683,26.0709,20.790000915527344],[1742351100000,26.0706,26.0711,26.0656,26.0671,136.80999755859375],[1742351160000,26.0674,26.0695,26.0658,26.0663,32.34000015258789],[1742351220000,26.0695,26.0695,26.0671,26.0673,20.790000915527344],[1742351280000,26.0666,26.0693,26.0656,26.0668,57.04999923706055],[1742351340000,26.0675,26.0711,26.0668,26.068,53.900001525878906],[1742351400000,26.0664,26.0737,26.0664,26.07,67],[1742351460000,26.0696,26.0729,26.0694,26.0699,34.650001525878906],[1742351520000,26.0696,26.0706,26.0686,26.0688,37.72999954223633],[1742351580000,26.0683,26.0683,26.0653,26.0658,29.329999923706055],[1742351640000,26.0657,26.0658,26.0638,26.0645,43.22999954223633],[1742351700000,26.0648,26.0664,26.0637,26.0637,20.8700008392334],[1742351760000,26.0638,26.0662,26.0615,26.0624,37.029998779296875],[1742351820000,26.062,26.0641,26.0616,26.0624,29.34000015258789],[1742351880000,26.0633,26.064,26.0604,26.0612,22.3700008392334],[1742351940000,26.0614,26.0615,26.0597,26.0601,33.150001525878906],[1742352000000,26.0604,26.0609,26.0595,26.0597,33.22999954223633],[1742352060000,26.06,26.0645,26.0595,26.0614,62.54999923706055],[1742352120000,26.0608,26.0649,26.0608,26.0642,40.22999954223633],[1742352180000,26.064,26.0642,26.0614,26.0623,23.18000030517578],[1742352240000,26.0626,26.0639,26.0617,26.0617,16.979999542236328],[1742352300000,26.0611,26.065,26.0607,26.0616,30.110000610351562],[1742352360000,26.0616,26.0652,26.0616,26.0652,25.450000762939453],[1742352420000,26.0655,26.0667,26.0644,26.0648,26.219999313354492],[1742352480000,26.0652,26.0657,26.0634,26.0641,29.299999237060547],[1742352540000,26.0639,26.0659,26.0639,26.0648,11.550000190734863],[1742352600000,26.0642,26.0664,26.0637,26.064,32.369998931884766],[1742352660000,26.0637,26.0655,26.0621,26.0627,14.630000114440918],[1742352720000,26.0644,26.0644,26.0623,26.0627,8.470000267028809],[1742352780000,26.0623,26.0623,26.0582,26.0592,19.290000915527344],[1742352840000,26.0605,26.0623,26.0594,26.062,15.399999618530273],[1742352900000,26.0623,26.0647,26.0616,26.0628,25.43000030517578],[1742352960000,26.0621,26.0631,26.0612,26.0612,10.779999732971191],[1742353020000,26.0615,26.0629,26.0607,26.0629,12.319999694824219],[1742353080000,26.0632,26.0672,26.0632,26.0651,20.790000915527344],[1742353140000,26.0657,26.0682,26.0657,26.0682,26.950000762939453],[1742353200000,26.067,26.0685,26.0654,26.0669,22.329999923706055],[1742353260000,26.0667,26.0682,26.0648,26.067,23.139999389648438],[1742353320000,26.0667,26.0679,26.0641,26.0641,22.329999923706055],[1742353380000,26.0643,26.0673,26.0636,26.0658,20.790000915527344],[1742353440000,26.0657,26.0657,26.0622,26.063,18.5],[1742353500000,26.0627,26.0663,26.0615,26.0616,26.219999313354492],[1742353560000,26.0619,26.0652,26.0618,26.0619,24.709999084472656],[1742353620000,26.0615,26.0648,26.0612,26.0623,14.630000114440918],[1742353680000,26.0626,26.0646,26.0618,26.0628,25.5],[1742353740000,26.0627,26.0656,26.0625,26.0643,20.790000915527344],[1742353800000,26.0646,26.0656,26.0645,26.0649,13.09000015258789],[1742353860000,26.0646,26.0658,26.0634,26.0634,15.399999618530273],[1742353920000,26.0644,26.0648,26.0627,26.0643,25.549999237060547],[1742353980000,26.0632,26.0645,26.0624,26.0631,9.260000228881836],[1742354040000,26.0634,26.0661,26.0634,26.0649,23.100000381469727],[1742354100000,26.0653,26.0656,26.0641,26.065,21.600000381469727],[1742354160000,26.0652,26.0676,26.0643,26.067,13.859999656677246],[1742354220000,26.0667,26.0681,26.0651,26.0679,24.639999389648438],[1742354280000,26.0673,26.0679,26.0667,26.0674,19.25],[1742354340000,26.0674,26.0678,26.0654,26.0672,16.170000076293945],[1742354400000,26.0673,26.0681,26.067,26.0676,18.5],[1742354460000,26.0679,26.0712,26.0679,26.0712,33.880001068115234],[1742354520000,26.0706,26.0707,26.0695,26.0697,12.319999694824219],[1742354580000,26.0699,26.0711,26.0691,26.0691,16.940000534057617],[1742354640000,26.0698,26.0717,26.069,26.0707,15.420000076293945],[1742354700000,26.0706,26.0731,26.0706,26.0731,17.709999084472656],[1742354760000,26.0722,26.0738,26.0722,26.0732,26.200000762939453],[1742354820000,26.0735,26.075,26.0723,26.0746,16.940000534057617],[1742354880000,26.0735,26.0756,26.0735,26.0754,16.940000534057617],[1742354940000,26.0754,26.077,26.0745,26.0758,48.63999938964844],[1742355000000,26.0754,26.0776,26.075,26.0753,27.739999771118164],[1742355060000,26.0754,26.0784,26.0751,26.0752,46.290000915527344],[1742355120000,26.0757,26.0779,26.0756,26.0759,28.510000228881836],[1742355180000,26.0759,26.0781,26.0753,26.0761,29.34000015258789],[1742355240000,26.0761,26.0768,26.0744,26.075,50.0099983215332],[1742355300000,26.0749,26.0756,26.0746,26.0747,24.780000686645508],[1742355360000,26.0748,26.0766,26.071,26.071,20.790000915527344],[1742355420000,26.0709,26.0732,26.0709,26.0725,45.63999938964844],[1742355480000,26.0741,26.0775,26.0739,26.0739,22.3700008392334],[1742355540000,26.074,26.0777,26.0738,26.0766,29.299999237060547],[1742355600000,26.0763,26.0767,26.0743,26.0751,27.719999313354492],[1742355660000,26.0751,26.0767,26.0742,26.0764,15.399999618530273],[1742355720000,26.0767,26.0805,26.0739,26.0794,24.649999618530273],[1742355780000,26.0798,26.0798,26.0773,26.0781,13.09000015258789],[1742355840000,26.0775,26.0783,26.0759,26.078,14.630000114440918],[1742355900000,26.0779,26.0788,26.0769,26.0778,13.859999656677246],[1742355960000,26.077,26.077,26.075,26.075,20.020000457763672],[1742356020000,26.0753,26.0772,26.0749,26.076,19.25],[1742356080000,26.0763,26.0786,26.0755,26.0782,22.329999923706055],[1742356140000,26.0783,26.0794,26.0779,26.079,11.550000190734863],[1742356200000,26.0768,26.0822,26.0764,26.0791,7.710000038146973],[1742356260000,26.0791,26.0804,26.0787,26.0787,10.779999732971191],[1742356320000,26.079,26.0811,26.0787,26.0804,16.979999542236328],[1742356380000,26.0807,26.0823,26.0807,26.0816,16.940000534057617],[1742356440000,26.0811,26.0817,26.0793,26.0797,16.950000762939453],[1742356500000,26.0832,26.0832,26.0785,26.0785,13.859999656677246],[1742356560000,26.0789,26.0792,26.0777,26.0787,25.420000076293945],[1742356620000,26.0787,26.0794,26.0776,26.0784,49.70000076293945],[1742356680000,26.0788,26.0791,26.0774,26.0777,20.040000915527344],[1742356740000,26.0776,26.0793,26.076,26.0793,38.88999938964844],[1742356800000,26.08,26.084,26.0785,26.082,16.940000534057617],[1742356860000,26.0819,26.0834,26.0811,26.0824,31.579999923706055],[1742356920000,26.0825,26.0832,26.082,26.0831,15.399999618530273],[1742356980000,26.0829,26.0835,26.0819,26.0827,10.779999732971191],[1742357040000,26.0828,26.0858,26.0825,26.0853,16.940000534057617],[1742357100000,26.0854,26.0854,26.0812,26.0812,16.940000534057617],[1742357160000,26.0816,26.0836,26.0804,26.0807,16.18000030517578],[1742357220000,26.0807,26.0833,26.0802,26.082,23.889999389648438],[1742357280000,26.0824,26.0835,26.0821,26.0834,23.100000381469727],[1742357340000,26.0831,26.0843,26.0823,26.0838,16.940000534057617],[1742357400000,26.084,26.0858,26.084,26.0848,15.399999618530273],[1742357460000,26.0841,26.0856,26.0841,26.0849,14.630000114440918],[1742357520000,26.0855,26.0858,26.0838,26.0846,30.06999969482422],[1742357580000,26.0846,26.0852,26.0838,26.0841,14.630000114440918],[1742357640000,26.0838,26.0855,26.0838,26.0855,16.170000076293945],[1742357700000,26.0855,26.0863,26.0853,26.0853,23.209999084472656],[1742357760000,26.0853,26.0855,26.0803,26.0803,7.699999809265137],[1742357820000,26.0801,26.0801,26.0793,26.0798,6.159999847412109],[1742357880000,26.079,26.085,26.079,26.085,10.779999732971191],[1742357940000,26.0847,26.0848,26.0832,26.0838,15.399999618530273],[1742358000000,26.0835,26.0852,26.0835,26.0848,12.319999694824219],[1742358060000,26.0843,26.0852,26.0838,26.0841,14.630000114440918],[1742358120000,26.0837,26.0841,26.0805,26.0827,42.439998626708984],[1742358180000,26.0827,26.0855,26.0826,26.0849,16.940000534057617],[1742358240000,26.0845,26.0849,26.084,26.0841,19.25],[1742358300000,26.0842,26.0843,26.084,26.0843,6.159999847412109],[1742358360000,26.0847,26.0861,26.0847,26.085,10.779999732971191],[1742358420000,26.085,26.0874,26.085,26.0862,17.709999084472656],[1742358480000,26.0862,26.0885,26.0802,26.0885,16.940000534057617],[1742358540000,26.0888,26.0892,26.086,26.086,21.559999465942383],[1742358600000,26.0861,26.0888,26.0852,26.0875,33.900001525878906],[1742358660000,26.0878,26.0878,26.0828,26.0831,14.630000114440918],[1742358720000,26.0828,26.0902,26.0825,26.0892,20.790000915527344],[1742358780000,26.0892,26.0899,26.0888,26.0891,14.649999618530273],[1742358840000,26.0894,26.0895,26.0886,26.0892,10.779999732971191],[1742358900000,26.0836,26.0894,26.0836,26.087,23.8700008392334],[1742358960000,26.0867,26.0883,26.0856,26.0858,13.100000381469727],[1742359020000,26.0859,26.089,26.0859,26.089,22.329999923706055],[1742359080000,26.089,26.0893,26.0885,26.0893,8.470000267028809],[1742359140000,26.0891,26.0892,26.0834,26.0886,13.09000015258789],[1742359200000,26.0886,26.0907,26.0886,26.0904,20.020000457763672],[1742359260000,26.0903,26.0924,26.0897,26.0911,26.969999313354492],[1742359320000,26.0915,26.0919,26.0855,26.0858,12.319999694824219],[1742359380000,26.0856,26.0868,26.0855,26.0864,8.470000267028809],[1742359440000,26.0866,26.0904,26.0854,26.0903,7.699999809265137],[1742359500000,26.0908,26.0913,26.0895,26.0906,15.399999618530273],[1742359560000,26.0898,26.0916,26.0898,26.0903,10.020000457763672],[1742359620000,26.0905,26.0916,26.0899,26.0899,18.559999465942383],[1742359680000,26.0899,26.0901,26.0837,26.0837,11.550000190734863],[1742359740000,26.0837,26.0938,26.0837,26.0933,13.09000015258789],[1742359800000,26.0936,26.0936,26.0862,26.091,15.399999618530273],[1742359860000,26.0913,26.0924,26.0913,26.0921,16.940000534057617],[1742359920000,26.0923,26.0941,26.0923,26.0935,13.880000114440918],[1742359980000,26.0935,26.0939,26.0931,26.0936,16.170000076293945],[1742360040000,26.0933,26.0938,26.0894,26.0902,16.940000534057617],[1742360100000,26.0904,26.0915,26.0904,26.0915,12.319999694824219],[1742360160000,26.0911,26.0949,26.0904,26.0949,13.09000015258789],[1742360220000,26.0946,26.0967,26.0941,26.0949,30.809999465942383],[1742360280000,26.0947,26.0957,26.0864,26.0864,24.639999389648438],[1742360340000,26.0868,26.093,26.0868,26.0928,19.25],[1742360400000,26.0925,26.0925,26.0902,26.0905,26.950000762939453],[1742360460000,26.0903,26.0928,26.0844,26.0861,57.84000015258789],[1742360520000,26.086,26.0885,26.0859,26.0877,33.11000061035156],[1742360580000,26.0877,26.0877,26.0811,26.0833,43.22999954223633],[1742360640000,26.083,26.0836,26.082,26.0824,40.130001068115234],[1742360700000,26.0824,26.0829,26.0795,26.0798,21.940000534057617],[1742360760000,26.0795,26.0812,26.0791,26.0803,14.260000228881836],[1742360820000,26.0803,26.0809,26.078,26.0783,14.039999961853027],[1742360880000,26.0781,26.0854,26.0781,26.0832,30.030000686645508],[1742360940000,26.0828,26.0829,26.0816,26.0819,14.630000114440918],[1742361000000,26.0821,26.0821,26.0791,26.0805,21.93000030517578],[1742361060000,26.0804,26.0825,26.0761,26.077,22.299999237060547],[1742361120000,26.0772,26.0793,26.0767,26.0771,24.270000457763672],[1742361180000,26.0774,26.0819,26.0774,26.0809,13.260000228881836],[1742361240000,26.0806,26.0818,26.08,26.0801,56.4900016784668],[1742361300000,26.0814,26.0814,26.0753,26.0756,20.3799991607666],[1742361360000,26.0753,26.0789,26.0745,26.0784,43.630001068115234],[1742361420000,26.0773,26.0779,26.0764,26.0779,10.779999732971191],[1742361480000,26.0775,26.0788,26.0763,26.0788,24.739999771118164],[1742361540000,26.0781,26.083,26.0781,26.0822,36.970001220703125],[1742361600000,26.0824,26.0842,26.0811,26.0832,20.809999465942383],[1742361660000,26.0832,26.0843,26.0821,26.0821,20.06999969482422],[1742361720000,26.0826,26.0853,26.0807,26.0815,55.619998931884766],[1742361780000,26.0807,26.0833,26.0807,26.083,28.579999923706055],[1742361840000,26.0828,26.0828,26.0782,26.0799,35.43000030517578],[1742361900000,26.0797,26.0801,26.0782,26.0789,19.229999542236328],[1742361960000,26.0787,26.0797,26.0772,26.0792,15.350000381469727],[1742362020000,26.0794,26.0809,26.0775,26.0794,26.18000030517578],[1742362080000,26.078,26.0782,26.0753,26.0779,20.209999084472656],[1742362140000,26.0784,26.0802,26.0765,26.0765,26.18000030517578],[1742362200000,26.0764,26.0774,26.0753,26.0759,20.790000915527344],[1742362260000,26.0761,26.0772,26.0758,26.0762,11.550000190734863],[1742362320000,26.075,26.0761,26.0738,26.074,36.25],[1742362380000,26.0738,26.0779,26.0738,26.0756,50.959999084472656],[1742362440000,26.0759,26.0787,26.075,26.0759,53.290000915527344],[1742362500000,26.0758,26.0779,26.0744,26.0775,30.040000915527344],[1742362560000,26.0767,26.0799,26.0767,26.079,29.31999969482422],[1742362620000,26.0789,26.0838,26.0789,26.0827,62.5099983215332],[1742362680000,26.0831,26.0842,26.082,26.0824,36.20000076293945],[1742362740000,26.0824,26.0848,26.0814,26.084,55.45000076293945],[1742362800000,26.0836,26.0879,26.0836,26.0873,44.66999816894531],[1742362860000,26.0873,26.0892,26.0869,26.088,23.8700008392334],[1742362920000,26.0881,26.0895,26.0877,26.0891,12.319999694824219],[1742362980000,26.089,26.0905,26.0886,26.0905,23.8700008392334],[1742363040000,26.0902,26.0921,26.0898,26.0913,13.859999656677246],[1742363100000,26.0913,26.0918,26.0899,26.0902,13.09000015258789],[1742363160000,26.0901,26.0902,26.0813,26.0874,10.010000228881836],[1742363220000,26.0867,26.0933,26.0867,26.0905,38.5],[1742363280000,26.0896,26.0909,26.0879,26.0882,37.77000045776367],[1742363340000,26.087,26.0893,26.0854,26.0886,38.54999923706055],[1742363400000,26.0882,26.0887,26.0858,26.086,16.959999084472656],[1742363460000,26.0858,26.0894,26.0858,26.0887,28.5],[1742363520000,26.0882,26.0915,26.0879,26.0907,68.5999984741211],[1742363580000,26.0904,26.0949,26.0898,26.094,33.189998626708984],[1742363640000,26.0938,26.095,26.0922,26.0929,15.420000076293945],[1742363700000,26.0928,26.0942,26.0917,26.0942,19.299999237060547],[1742363760000,26.0942,26.0969,26.0942,26.0963,12.319999694824219],[1742363820000,26.0963,26.0988,26.0948,26.0958,33.11000061035156],[1742363880000,26.096,26.0981,26.0956,26.0981,26.209999084472656],[1742363940000,26.0981,26.0981,26.0961,26.0964,17.719999313354492],[1742364000000,26.0956,26.0992,26.0935,26.0935,50.060001373291016],[1742364060000,26.0932,26.0936,26.091,26.0922,41.58000183105469],[1742364120000,26.0919,26.0945,26.0919,26.0937,70.2300033569336],[1742364180000,26.0929,26.0936,26.0918,26.0926,19.25],[1742364240000,26.0919,26.0947,26.0904,26.0929,56.31999969482422],[1742364300000,26.0933,26.0972,26.0932,26.0966,46.97999954223633],[1742364360000,26.0963,26.102,26.0955,26.1013,196.50999450683594],[1742364420000,26.1015,26.1022,26.0989,26.0995,182.52999877929688],[1742364480000,26.0992,26.1022,26.0986,26.1008,37.7599983215332],[1742364540000,26.1011,26.1051,26.0997,26.1033,60.88999938964844],[1742364600000,26.1033,26.1053,26.0987,26.0987,80.9000015258789],[1742364660000,26.0989,26.1033,26.0981,26.1033,39.279998779296875],[1742364720000,26.1034,26.1055,26.1026,26.1043,48.529998779296875],[1742364780000,26.1041,26.1059,26.1029,26.1049,70.11000061035156],[1742364840000,26.1045,26.1074,26.1021,26.1068,130.3800048828125],[1742364900000,26.1072,26.1078,26.1055,26.1063,120.26000213623047],[1742364960000,26.106,26.1073,26.1056,26.1058,46.279998779296875],[1742365020000,26.1059,26.1074,26.1022,26.1043,53.939998626708984],[1742365080000,26.1035,26.106,26.1028,26.1051,40.040000915527344],[1742365140000,26.1056,26.1067,26.104,26.1058,57.790000915527344],[1742365200000,26.1057,26.1075,26.1042,26.1075,61.779998779296875],[1742365260000,26.1074,26.1112,26.1074,26.1086,91.66000366210938],[1742365320000,26.1083,26.1095,26.1066,26.1079,110.19000244140625],[1742365380000,26.1085,26.1099,26.1068,26.108,239.60000610351562],[1742365440000,26.1079,26.1086,26.1039,26.1047,231.0800018310547],[1742365500000,26.1041,26.1083,26.1041,26.1072,129.5399932861328],[1742365560000,26.1069,26.1104,26.1061,26.1081,110.9000015258789],[1742365620000,26.1078,26.108,26.1046,26.1072,95.56999969482422],[1742365680000,26.1082,26.1098,26.1072,26.1093,26.18000030517578],[1742365740000,26.1095,26.1106,26.1088,26.1091,22.329999923706055],[1742365800000,26.1083,26.1175,26.1054,26.1173,138.02999877929688],[1742365860000,26.1175,26.1197,26.1141,26.1144,167.24000549316406],[1742365920000,26.1145,26.1162,26.1104,26.1118,78.54000091552734],[1742365980000,26.1122,26.1129,26.1083,26.1087,187.07000732421875],[1742366040000,26.1085,26.1106,26.1033,26.1033,213.25],[1742366100000,26.103,26.103,26.0942,26.0945,213.99000549316406],[1742366160000,26.0946,26.097,26.0926,26.0953,142.9499969482422],[1742366220000,26.0949,26.099,26.0944,26.0975,50.86000061035156],[1742366280000,26.0974,26.1074,26.0974,26.1047,66.26000213623047],[1742366340000,26.105,26.1074,26.1049,26.1055,43.91999816894531],[1742366400000,26.1056,26.1108,26.103,26.103,93.98999786376953],[1742366460000,26.1036,26.1075,26.1022,26.1061,52.5],[1742366520000,26.1056,26.1066,26.1024,26.1043,84.76000213623047],[1742366580000,26.1047,26.1077,26.1026,26.1077,72.44000244140625],[1742366640000,26.108,26.1101,26.1065,26.1074,101.72000122070312],[1742366700000,26.1083,26.1083,26.1003,26.1003,145.8699951171875],[1742366760000,26.1004,26.1021,26.0956,26.0973,240.6999969482422],[1742366820000,26.0973,26.1022,26.0963,26.1001,209.39999389648438],[1742366880000,26.1004,26.1021,26.0965,26.0979,291.1000061035156],[1742366940000,26.0981,26.1012,26.0963,26.1,176.8800048828125],[1742367000000,26.0997,26.1004,26.0953,26.0962,76.66000366210938],[1742367060000,26.0962,26.0976,26.0953,26.0964,52.38999938964844],[1742367120000,26.0963,26.1028,26.0952,26.0974,160.6999969482422],[1742367180000,26.0974,26.1009,26.0971,26.0974,108.2699966430664],[1742367240000,26.0975,26.1001,26.0974,26.0992,44.70000076293945],[1742367300000,26.0992,26.1009,26.096,26.0969,123.5199966430664],[1742367360000,26.0972,26.1101,26.0967,26.1069,208.82000732421875],[1742367420000,26.1066,26.1169,26.1066,26.1148,272.82000732421875],[1742367480000,26.1146,26.1216,26.114,26.1213,181.8800048828125],[1742367540000,26.121,26.1238,26.1206,26.123,107.08000183105469],[1742367600000,26.1233,26.1234,26.1179,26.1193,69.19000244140625],[1742367660000,26.1194,26.1208,26.1137,26.1194,67],[1742367720000,26.1188,26.1229,26.1175,26.1198,107.61000061035156],[1742367780000,26.1195,26.12,26.1172,26.1189,83.41999816894531],[1742367840000,26.1191,26.1291,26.1174,26.1284,84.12999725341797],[1742367900000,26.1287,26.1287,26.1248,26.1281,39.470001220703125],[1742367960000,26.1276,26.1307,26.1248,26.1305,78.01000213623047],[1742368020000,26.1299,26.1355,26.1297,26.1335,64.72000122070312],[1742368080000,26.1331,26.1376,26.1308,26.137,36.189998626708984],[1742368140000,26.1366,26.1461,26.1358,26.1461,113.55999755859375],[1742368200000,26.146,26.1463,26.1402,26.142,91.94000244140625],[1742368260000,26.1423,26.1462,26.1406,26.1418,87.62000274658203],[1742368320000,26.1421,26.1421,26.1355,26.1356,75.31999969482422],[1742368380000,26.1356,26.1445,26.1356,26.1445,63.13999938964844],[1742368440000,26.1449,26.1449,26.1394,26.14,119.81999969482422],[1742368500000,26.1399,26.1408,26.1337,26.1389,93.87999725341797],[1742368560000,26.1387,26.1387,26.1343,26.1354,60.70000076293945],[1742368620000,26.1348,26.1383,26.1324,26.1383,33.709999084472656],[1742368680000,26.1385,26.1422,26.1385,26.1418,46.849998474121094],[1742368740000,26.1418,26.1447,26.14,26.144,72.58999633789062],[1742368800000,26.1447,26.1447,26.1384,26.1403,133.5],[1742368860000,26.1408,26.1439,26.1404,26.1412,59.5],[1742368920000,26.1412,26.1436,26.1404,26.1411,78.38999938964844],[1742368980000,26.1418,26.1493,26.1418,26.1446,74.12999725341797],[1742369040000,26.1451,26.1535,26.1443,26.1514,51.59000015258789],[1742369100000,26.1512,26.1523,26.1472,26.1489,47.7400016784668],[1742369160000,26.1492,26.1497,26.1469,26.1476,64.68000030517578],[1742369220000,26.1479,26.1513,26.1457,26.1512,54.66999816894531],[1742369280000,26.151,26.1647,26.1488,26.1505,49.849998474121094],[1742369340000,26.1508,26.1522,26.1498,26.1503,55.470001220703125],[1742369400000,26.1519,26.1681,26.1516,26.1681,156.00999450683594],[1742369460000,26.1687,26.1718,26.1668,26.1707,111.86000061035156],[1742369520000,26.1704,26.1806,26.1676,26.1806,85.5199966430664],[1742369580000,26.1806,26.1899,26.1802,26.1891,84.2300033569336],[1742369640000,26.1888,26.1966,26.1874,26.196,67.76000213623047],[1742369700000,26.1973,26.2064,26.1952,26.2061,87.01000213623047],[1742369760000,26.2065,26.2277,26.2043,26.2277,144.0500030517578],[1742369820000,26.2277,26.2534,26.226,26.2499,229.6999969482422],[1742369880000,26.2501,26.2505,26.2301,26.2376,152],[1742369940000,26.2378,26.2378,26.2233,26.2282,134.17999267578125],[1742370000000,26.2284,26.2324,26.2246,26.2271,86.20999908447266],[1742370060000,26.228,26.2439,26.2277,26.2308,135.91000366210938],[1742370120000,26.2313,26.2316,26.2189,26.2245,135.5],[1742370180000,26.2242,26.2421,26.2224,26.2292,189.3000030517578],[1742370240000,26.2289,26.2339,26.2212,26.2212,70.05999755859375],[1742370300000,26.2213,26.2273,26.2201,26.2265,81.3499984741211],[1742370360000,26.2264,26.2286,26.2224,26.2264,89.69999694824219],[1742370420000,26.2266,26.2339,26.2261,26.2276,125.45999908447266],[1742370480000,26.2276,26.2429,26.2271,26.234,131.89999389648438],[1742370540000,26.2337,26.2338,26.2176,26.2178,153.74000549316406],[1742370600000,26.2172,26.2173,26.2025,26.2041,102.11000061035156],[1742370660000,26.2041,26.205,26.1961,26.1961,125.86000061035156],[1742370720000,26.1965,26.1965,26.1838,26.1886,161.41000366210938],[1742370780000,26.1884,26.2027,26.1873,26.2023,131.36000061035156],[1742370840000,26.2015,26.2061,26.1964,26.197,86.4800033569336],[1742370900000,26.1969,26.1975,26.1889,26.19,74.9800033569336],[1742370960000,26.1901,26.1931,26.1868,26.1893,77.91000366210938],[1742371020000,26.1892,26.192,26.1863,26.1866,46.459999084472656],[1742371080000,26.1866,26.1966,26.1855,26.1937,86.58000183105469],[1742371140000,26.1937,26.2016,26.1916,26.194,147.4199981689453],[1742371200000,26.1938,26.1939,26.1695,26.1789,137.83999633789062],[1742371260000,26.1789,26.1901,26.1778,26.1783,142.4499969482422],[1742371320000,26.179,26.179,26.1703,26.1703,84.91999816894531],[1742371380000,26.1705,26.1733,26.1625,26.1638,146.49000549316406],[1742371440000,26.1644,26.1702,26.1618,26.1672,90.18000030517578],[1742371500000,26.167,26.1718,26.1589,26.1589,60.0099983215332],[1742371560000,26.1584,26.1702,26.1577,26.1627,82.98999786376953],[1742371620000,26.1624,26.1659,26.1565,26.1565,79.83000183105469],[1742371680000,26.1571,26.1642,26.1548,26.1642,71.19000244140625],[1742371740000,26.1656,26.1743,26.1656,26.1729,80.48999786376953],[1742371800000,26.1721,26.1781,26.1699,26.178,79.12999725341797],[1742371860000,26.178,26.1799,26.1724,26.1759,102.7699966430664],[1742371920000,26.1753,26.1786,26.172,26.174,86.62999725341797],[1742371980000,26.1741,26.1754,26.1704,26.1719,75.45999908447266],[1742372040000,26.1717,26.174,26.1693,26.1738,77.7699966430664],[1742372100000,26.1734,26.1755,26.1681,26.1747,60.060001373291016],[1742372160000,26.1735,26.1773,26.171,26.1731,65.44999694824219],[1742372220000,26.173,26.1741,26.1674,26.1686,50.81999969482422],[1742372280000,26.1688,26.1711,26.1649,26.1657,71.19999694824219],[1742372340000,26.1664,26.1673,26.1628,26.1648,49.02000045776367],[1742372400000,26.1651,26.1668,26.1587,26.1615,101.12999725341797],[1742372460000,26.1613,26.1643,26.1588,26.161,35.61000061035156],[1742372520000,26.1612,26.1646,26.1561,26.1574,54.66999816894531],[1742372580000,26.1577,26.1612,26.1547,26.1608,84.0199966430664],[1742372640000,26.1604,26.1625,26.1478,26.1481,123.41000366210938],[1742372700000,26.1482,26.1494,26.1462,26.1485,78.73999786376953],[1742372760000,26.1484,26.1494,26.1439,26.1442,96.73999786376953],[1742372820000,26.1438,26.146,26.1438,26.1445,42.939998626708984],[1742372880000,26.1444,26.1496,26.1444,26.1477,66.27999877929688],[1742372940000,26.1477,26.1488,26.1454,26.1478,101.63999938964844],[1742373000000,26.1477,26.1483,26.1405,26.1434,81.62000274658203],[1742373060000,26.1435,26.1475,26.1428,26.1474,87.81999969482422],[1742373120000,26.148,26.1497,26.1449,26.1465,73.98999786376953],[1742373180000,26.1461,26.1493,26.1457,26.1467,50.060001373291016],[1742373240000,26.147,26.149,26.1444,26.1454,58.97999954223633],[1742373300000,26.1451,26.1496,26.1444,26.1487,43.88999938964844],[1742373360000,26.1489,26.149,26.1446,26.1451,64.94000244140625],[1742373420000,26.1453,26.1464,26.1424,26.1446,69.4000015258789],[1742373480000,26.145,26.1496,26.1433,26.1487,52.83000183105469],[1742373540000,26.1484,26.1508,26.1469,26.1508,84.91000366210938],[1742373600000,26.1508,26.1536,26.1495,26.1531,72.37999725341797],[1742373660000,26.1531,26.1558,26.1507,26.1558,120.16000366210938],[1742373720000,26.1558,26.1615,26.1549,26.16,76.30999755859375],[1742373780000,26.1592,26.1719,26.1585,26.1684,146.47999572753906],[1742373840000,26.1684,26.18,26.1659,26.1782,100.87000274658203],[1742373900000,26.1785,26.1807,26.1744,26.1789,140.9499969482422],[1742373960000,26.1788,26.1794,26.1734,26.1784,112.5],[1742374020000,26.178,26.1796,26.1761,26.1772,108.79000091552734],[1742374080000,26.1771,26.1799,26.1747,26.1749,118.95999908447266],[1742374140000,26.1753,26.1797,26.1752,26.1774,80.9000015258789],[1742374200000,26.1773,26.1784,26.1738,26.1744,45.70000076293945],[1742374260000,26.1739,26.1826,26.1739,26.1826,60.75],[1742374320000,26.1819,26.1839,26.1803,26.1823,67.05999755859375],[1742374380000,26.182,26.1831,26.1789,26.1795,58.25],[1742374440000,26.1795,26.1805,26.1724,26.1735,53.34000015258789],[1742374500000,26.1732,26.1739,26.1697,26.1703,56.61000061035156],[1742374560000,26.1698,26.1717,26.1694,26.1716,56.599998474121094],[1742374620000,26.1721,26.1736,26.1694,26.1736,33.11000061035156],[1742374680000,26.1748,26.177,26.1726,26.1741,58.52000045776367],[1742374740000,26.1744,26.1771,26.1728,26.1759,63.90999984741211],[1742374800000,26.1762,26.1804,26.1759,26.1789,73.91999816894531],[1742374860000,26.1789,26.1799,26.1748,26.1755,69.30000305175781],[1742374920000,26.1754,26.1793,26.1749,26.1763,68.52999877929688],[1742374980000,26.1771,26.178,26.1706,26.1717,59.290000915527344],[1742375040000,26.1718,26.1777,26.1701,26.1769,70.9800033569336],[1742375100000,26.1773,26.1807,26.1766,26.1791,78.05999755859375],[1742375160000,26.1794,26.1811,26.1783,26.1808,45.470001220703125],[1742375220000,26.1803,26.1804,26.175,26.1759,78.12000274658203],[1742375280000,26.176,26.176,26.1729,26.1741,68.69999694824219],[1742375340000,26.174,26.1755,26.1732,26.1732,23.8700008392334],[1742375400000,26.1735,26.1752,26.1723,26.1726,30.90999984741211],[1742375460000,26.1725,26.1725,26.1636,26.1652,52.56999969482422],[1742375520000,26.1651,26.1698,26.1651,26.1698,52.560001373291016],[1742375580000,26.1701,26.1771,26.17,26.1764,61.369998931884766],[1742375640000,26.1765,26.1817,26.1733,26.1817,68.52999877929688],[1742375700000,26.1814,26.1836,26.1795,26.1795,88.0199966430664],[1742375760000,26.1798,26.1856,26.1791,26.1856,74.79000091552734],[1742375820000,26.1859,26.1863,26.181,26.1829,78.6500015258789],[1742375880000,26.1829,26.1921,26.1824,26.1911,60.290000915527344],[1742375940000,26.1915,26.1934,26.1882,26.1896,65.9000015258789],[1742376000000,26.1895,26.1904,26.1867,26.1881,53.130001068115234],[1742376060000,26.1883,26.1889,26.1843,26.1853,55.060001373291016],[1742376120000,26.1863,26.1863,26.1833,26.1849,47.7400016784668],[1742376180000,26.1849,26.1856,26.178,26.1796,76.2300033569336],[1742376240000,26.1794,26.1796,26.174,26.1751,48],[1742376300000,26.1753,26.1782,26.1702,26.1782,55.880001068115234],[1742376360000,26.1777,26.1789,26.1715,26.1721,40.040000915527344],[1742376420000,26.172,26.1778,26.1718,26.1718,28.579999923706055],[1742376480000,26.1723,26.1729,26.1646,26.1651,29.110000610351562],[1742376540000,26.1652,26.166,26.1637,26.1638,38.439998626708984],[1742376600000,26.1642,26.1656,26.1594,26.1604,38.43000030517578],[1742376660000,26.1605,26.1611,26.1493,26.1507,78.23999786376953],[1742376720000,26.1507,26.1507,26.1417,26.1418,70.62999725341797],[1742376780000,26.142,26.1444,26.1394,26.144,47.959999084472656],[1742376840000,26.1443,26.1465,26.1429,26.1435,36.189998626708984],[1742376900000,26.1438,26.1509,26.1435,26.1503,32.34000015258789],[1742376960000,26.1507,26.1519,26.1465,26.1465,40.040000915527344],[1742377020000,26.1465,26.1471,26.1431,26.1431,36.959999084472656],[1742377080000,26.143,26.1509,26.143,26.1466,52.75],[1742377140000,26.1476,26.148,26.1425,26.1425,45.43000030517578],[1742377200000,26.1426,26.1434,26.1413,26.1413,33.11000061035156],[1742377260000,26.1412,26.1445,26.1398,26.1409,45.43000030517578],[1742377320000,26.1423,26.1428,26.1398,26.1428,35.41999816894531],[1742377380000,26.1431,26.1455,26.1428,26.1439,49.279998779296875],[1742377440000,26.1442,26.1512,26.1442,26.1503,51.599998474121094],[1742377500000,26.1502,26.1573,26.1491,26.1566,40.040000915527344],[1742377560000,26.1562,26.1562,26.1503,26.1517,46.970001220703125],[1742377620000,26.1516,26.1527,26.1446,26.1448,38.5],[1742377680000,26.145,26.1456,26.1401,26.142,72.69000244140625],[1742377740000,26.1417,26.1424,26.1341,26.1341,55.97999954223633],[1742377800000,26.1344,26.1358,26.1276,26.1276,45.43000030517578],[1742377860000,26.1279,26.1319,26.1238,26.1254,75.93000030517578],[1742377920000,26.1258,26.1282,26.1187,26.1187,89.69000244140625],[1742377980000,26.1188,26.1256,26.1188,26.1232,71.6500015258789],[1742378040000,26.1237,26.132,26.1237,26.1311,75.16999816894531],[1742378100000,26.131,26.1353,26.1284,26.1303,147.75],[1742378160000,26.1302,26.1303,26.1219,26.1223,44.220001220703125],[1742378220000,26.1224,26.1292,26.1221,26.1277,131.97999572753906],[1742378280000,26.1277,26.1387,26.1272,26.1274,153.0800018310547],[1742378340000,26.1287,26.1288,26.1225,26.1225,125.12999725341797],[1742378400000,26.1222,26.125,26.1165,26.119,52.709999084472656],[1742378460000,26.1192,26.1195,26.1143,26.1195,143.5800018310547],[1742378520000,26.1194,26.122,26.1135,26.1138,141.85000610351562],[1742378580000,26.1139,26.1194,26.1121,26.1191,185.5],[1742378640000,26.1195,26.1211,26.1142,26.1164,178.63999938964844],[1742378700000,26.1161,26.1186,26.1099,26.1113,152.4600067138672],[1742378760000,26.1113,26.1156,26.1112,26.112,130.1300048828125],[1742378820000,26.112,26.1205,26.1093,26.1112,129.75],[1742378880000,26.1115,26.1143,26.1093,26.1135,234.99000549316406],[1742378940000,26.1135,26.1212,26.1125,26.1152,286.4599914550781],[1742379000000,26.1154,26.1182,26.1134,26.1152,333.4100036621094],[1742379060000,26.116,26.1192,26.1099,26.1125,182.6300048828125],[1742379120000,26.1122,26.1151,26.1056,26.1068,172.5500030517578],[1742379180000,26.1066,26.1126,26.1054,26.1086,214.89999389648438],[1742379240000,26.1086,26.1102,26.1046,26.1082,171.2899932861328],[1742379300000,26.1085,26.1237,26.1074,26.1237,96.66000366210938],[1742379360000,26.1235,26.1264,26.122,26.1251,70.45999908447266],[1742379420000,26.1242,26.1274,26.124,26.1269,53.150001525878906],[1742379480000,26.1268,26.1277,26.1205,26.1205,96.29000091552734],[1742379540000,26.1202,26.1227,26.118,26.1184,45.130001068115234],[1742379600000,26.1186,26.1212,26.1163,26.1171,33.5099983215332],[1742379660000,26.1178,26.1178,26.1112,26.1118,142.60000610351562],[1742379720000,26.1115,26.1127,26.1061,26.1095,116.11000061035156],[1742379780000,26.1103,26.1104,26.107,26.1101,128.58999633789062],[1742379840000,26.1101,26.1107,26.1093,26.1104,63.13999938964844],[1742379900000,26.1109,26.1151,26.1093,26.1128,55.439998626708984],[1742379960000,26.1154,26.1172,26.1094,26.1163,50.81999969482422],[1742380020000,26.1152,26.1174,26.1141,26.1141,42.349998474121094],[1742380080000,26.1142,26.1252,26.1135,26.1231,52.36000061035156],[1742380140000,26.1234,26.1265,26.1217,26.1244,66.22000122070312],[1742380200000,26.1244,26.1306,26.1224,26.1228,46.970001220703125],[1742380260000,26.1232,26.1266,26.1231,26.1249,43.88999938964844],[1742380320000,26.1252,26.134,26.1243,26.1294,73.1500015258789],[1742380380000,26.1294,26.1355,26.1291,26.1355,58.52000045776367],[1742380440000,26.1362,26.1394,26.1351,26.1351,46.20000076293945],[1742380500000,26.135,26.1393,26.1337,26.1389,43.900001525878906],[1742380560000,26.1385,26.139,26.1369,26.1379,23.489999771118164],[1742380620000,26.1379,26.1432,26.1375,26.1424,31.610000610351562],[1742380680000,26.1423,26.1491,26.1407,26.1464,43.88999938964844],[1742380740000,26.1467,26.1482,26.1449,26.1476,43.88999938964844],[1742380800000,26.1479,26.1551,26.1476,26.1514,33.880001068115234],[1742380860000,26.1498,26.1501,26.1458,26.1483,40.91999816894531],[1742380920000,26.1487,26.1496,26.1379,26.1399,50.45000076293945],[1742380980000,26.1395,26.144,26.1384,26.1434,43.22999954223633],[1742381040000,26.1431,26.1451,26.1402,26.1402,55.97999954223633],[1742381100000,26.1401,26.1401,26.1293,26.1346,71.31999969482422],[1742381160000,26.1346,26.1418,26.1337,26.1418,30.469999313354492],[1742381220000,26.1402,26.1427,26.1392,26.1396,40.83000183105469],[1742381280000,26.1399,26.1448,26.139,26.1393,28.5],[1742381340000,26.1401,26.1401,26.1367,26.138,51.83000183105469],[1742381400000,26.1383,26.142,26.1356,26.142,27.719999313354492],[1742381460000,26.1419,26.1421,26.1348,26.1402,42.04999923706055],[1742381520000,26.1405,26.1405,26.1383,26.1397,25.40999984741211],[1742381580000,26.1395,26.1409,26.1365,26.1372,24.639999389648438],[1742381640000,26.1369,26.1374,26.1342,26.1354,18.479999542236328],[1742381700000,26.1353,26.137,26.1346,26.1368,28.489999771118164],[1742381760000,26.1365,26.1373,26.1337,26.1346,26.950000762939453],[1742381820000,26.1352,26.1374,26.1352,26.1356,34.650001525878906],[1742381880000,26.1354,26.1388,26.1347,26.1384,71.69999694824219],[1742381940000,26.1376,26.1384,26.1329,26.1353,87.9000015258789],[1742382000000,26.1367,26.1367,26.1311,26.1311,33.11000061035156],[1742382060000,26.1315,26.1319,26.1251,26.1258,33.11000061035156],[1742382120000,26.1255,26.1278,26.1245,26.1265,35.470001220703125],[1742382180000,26.1262,26.1268,26.124,26.125,27.899999618530273],[1742382240000,26.1244,26.1264,26.1225,26.1225,40.849998474121094],[1742382300000,26.1229,26.1229,26.1161,26.1181,33.13999938964844],[1742382360000,26.118,26.1205,26.1153,26.1198,57.75],[1742382420000,26.1195,26.1202,26.1062,26.1063,73.19999694824219],[1742382480000,26.1054,26.1065,26.0997,26.1025,50.04999923706055],[1742382540000,26.1027,26.1046,26.1008,26.1019,42.349998474121094],[1742382600000,26.1023,26.105,26.1013,26.1023,29.260000228881836],[1742382660000,26.1016,26.1034,26.0951,26.0966,54.66999816894531],[1742382720000,26.0966,26.0971,26.0928,26.0945,26.950000762939453],[1742382780000,26.095,26.0951,26.0876,26.091,61.599998474121094],[1742382840000,26.091,26.095,26.0888,26.0932,43.119998931884766],[1742382900000,26.0923,26.0937,26.0904,26.0936,24.639999389648438],[1742382960000,26.0939,26.0983,26.089,26.0915,51.59000015258789],[1742383020000,26.0909,26.0916,26.0844,26.0847,36.189998626708984],[1742383080000,26.0847,26.0877,26.0779,26.0779,67.76000213623047],[1742383140000,26.0782,26.0886,26.0782,26.0868,49.279998779296875],[1742383200000,26.0877,26.0978,26.0861,26.0972,68.52999877929688],[1742383260000,26.0969,26.0975,26.0955,26.0973,43.119998931884766],[1742383320000,26.0975,26.0981,26.0953,26.0975,30.030000686645508],[1742383380000,26.095,26.0981,26.095,26.0965,43.119998931884766],[1742383440000,26.0964,26.0998,26.0963,26.0985,29.43000030517578],[1742383500000,26.0982,26.0998,26.0939,26.0939,26.950000762939453],[1742383560000,26.0939,26.0949,26.0876,26.0905,50.189998626708984],[1742383620000,26.0908,26.0919,26.09,26.091,27.719999313354492],[1742383680000,26.0894,26.0898,26.0842,26.088,29.260000228881836],[1742383740000,26.0882,26.0889,26.0845,26.0861,35.470001220703125],[1742383800000,26.0864,26.0896,26.0853,26.0894,32.34000015258789],[1742383860000,26.0894,26.0919,26.0891,26.0915,22.329999923706055],[1742383920000,26.0919,26.0946,26.0894,26.0894,38.060001373291016],[1742383980000,26.0898,26.093,26.0898,26.093,23.40999984741211],[1742384040000,26.0927,26.0937,26.0881,26.0891,24.81999969482422],[1742384100000,26.0896,26.0898,26.0824,26.0832,48.130001068115234],[1742384160000,26.0831,26.088,26.0824,26.0854,47.0099983215332],[1742384220000,26.0857,26.0861,26.0832,26.0848,31.979999542236328],[1742384280000,26.0848,26.0871,26.0802,26.081,27.040000915527344],[1742384340000,26.081,26.0858,26.081,26.0843,26.950000762939453],[1742384400000,26.0845,26.0889,26.0836,26.0886,26.18000030517578],[1742384460000,26.0897,26.0901,26.0841,26.0851,38.7400016784668],[1742384520000,26.0855,26.0884,26.0846,26.0867,26.969999313354492],[1742384580000,26.0863,26.0911,26.084,26.0851,26.950000762939453],[1742384640000,26.0861,26.0875,26.0834,26.0834,32.72999954223633],[1742384700000,26.0839,26.0848,26.0812,26.0829,41.58000183105469],[1742384760000,26.0839,26.0861,26.0826,26.0861,38.56999969482422],[1742384820000,26.0858,26.0899,26.0858,26.0891,23.8700008392334],[1742384880000,26.0902,26.0915,26.0902,26.0913,13.859999656677246],[1742384940000,26.0904,26.0914,26.0899,26.0907,27.719999313354492],[1742385000000,26.0907,26.0913,26.0858,26.0887,35.41999816894531],[1742385060000,26.0886,26.0906,26.0873,26.0875,29.260000228881836],[1742385120000,26.0877,26.0877,26.0812,26.0813,29.260000228881836],[1742385180000,26.0813,26.0855,26.0813,26.0852,25.40999984741211],[1742385240000,26.0854,26.0902,26.0848,26.0886,25.420000076293945],[1742385300000,26.0881,26.0882,26.0843,26.0843,32.36000061035156],[1742385360000,26.0844,26.0944,26.0773,26.0922,109.83000183105469],[1742385420000,26.0914,26.0949,26.0825,26.0837,125.66000366210938],[1742385480000,26.0837,26.0945,26.0828,26.0919,78.62999725341797],[1742385540000,26.0923,26.0962,26.0919,26.0941,51.7599983215332],[1742385600000,26.0947,26.0952,26.0888,26.0925,58.529998779296875],[1742385660000,26.0927,26.0961,26.0914,26.0958,71.63999938964844],[1742385720000,26.0952,26.0952,26.0873,26.0874,64.77999877929688],[1742385780000,26.0879,26.0913,26.0869,26.0905,54.72999954223633],[1742385840000,26.091,26.0917,26.0861,26.0861,71.86000061035156],[1742385900000,26.0862,26.0873,26.0815,26.0815,51.59000015258789],[1742385960000,26.0812,26.0815,26.0779,26.0788,51.65999984741211],[1742386020000,26.0791,26.0834,26.0789,26.0832,43.15999984741211],[1742386080000,26.0832,26.0854,26.0801,26.0815,49.279998779296875],[1742386140000,26.0816,26.0876,26.0801,26.0864,51.59000015258789],[1742386200000,26.0861,26.0892,26.0856,26.0868,26.18000030517578],[1742386260000,26.087,26.0875,26.0806,26.0806,54.709999084472656],[1742386320000,26.0801,26.0818,26.0763,26.0765,43.119998931884766],[1742386380000,26.0768,26.0813,26.0758,26.0808,35.41999816894531],[1742386440000,26.0805,26.082,26.0783,26.082,23.8700008392334],[1742386500000,26.0814,26.0858,26.0808,26.0851,44.720001220703125],[1742386560000,26.0855,26.0855,26.0812,26.0827,28.489999771118164],[1742386620000,26.084,26.084,26.0811,26.0819,24.639999389648438],[1742386680000,26.082,26.0853,26.082,26.0853,30.030000686645508],[1742386740000,26.0847,26.0863,26.0821,26.0827,36.959999084472656],[1742386800000,26.0838,26.0854,26.0816,26.0839,64.06999969482422],[1742386860000,26.0844,26.087,26.0822,26.083,68.55000305175781],[1742386920000,26.0833,26.0852,26.0802,26.0802,23.8799991607666],[1742386980000,26.0798,26.0816,26.0794,26.081,26.950000762939453],[1742387040000,26.0807,26.0904,26.0804,26.09,53.130001068115234],[1742387100000,26.0899,26.0919,26.0842,26.0852,48.5099983215332],[1742387160000,26.0855,26.0855,26.0737,26.0823,73.1500015258789],[1742387220000,26.0813,26.0842,26.0788,26.08,65.44999694824219],[1742387280000,26.0803,26.0892,26.0803,26.0889,66.22000122070312],[1742387340000,26.0887,26.0898,26.0855,26.0887,46.20000076293945],[1742387400000,26.0889,26.0907,26.083,26.0852,52.36000061035156],[1742387460000,26.0851,26.0893,26.0845,26.0878,40.040000915527344],[1742387520000,26.0884,26.0929,26.087,26.0912,45.43000030517578],[1742387580000,26.0918,26.092,26.0853,26.0861,45.43000030517578],[1742387640000,26.0859,26.0864,26.0815,26.0823,36.189998626708984],[1742387700000,26.0823,26.0831,26.0787,26.0831,40.810001373291016],[1742387760000,26.0832,26.0844,26.0823,26.0844,36.959999084472656],[1742387820000,26.0844,26.0849,26.0807,26.0827,49.279998779296875],[1742387880000,26.0826,26.0856,26.0808,26.0846,39.27000045776367],[1742387940000,26.0846,26.0866,26.083,26.0855,27.719999313354492],[1742388000000,26.0852,26.0856,26.0798,26.0827,51.59000015258789],[1742388060000,26.082,26.0853,26.0806,26.0813,55.439998626708984],[1742388120000,26.0812,26.0816,26.076,26.076,49.279998779296875],[1742388180000,26.0749,26.0775,26.0749,26.0758,30.030000686645508],[1742388240000,26.0761,26.0772,26.0736,26.074,47.16999816894531],[1742388300000,26.0737,26.075,26.0722,26.0739,77.5],[1742388360000,26.0736,26.077,26.0736,26.0763,42.349998474121094],[1742388420000,26.0761,26.0777,26.0728,26.0731,48.5099983215332],[1742388480000,26.0731,26.0744,26.0698,26.0721,36.959999084472656],[1742388540000,26.0713,26.0727,26.07,26.0726,38.5],[1742388600000,26.0723,26.0745,26.07,26.0709,46.970001220703125],[1742388660000,26.0711,26.0741,26.0678,26.0734,59.40999984741211],[1742388720000,26.0734,26.0758,26.072,26.0754,43.45000076293945],[1742388780000,26.0746,26.0758,26.0735,26.0747,12.0600004196167],[1742388840000,26.0744,26.0778,26.0723,26.0764,24.239999771118164],[1742388900000,26.0765,26.0825,26.0762,26.0808,53.130001068115234],[1742388960000,26.0813,26.0893,26.0808,26.0884,60.83000183105469],[1742389020000,26.0885,26.0921,26.0865,26.0917,56.97999954223633],[1742389080000,26.0917,26.0937,26.0868,26.0878,56.209999084472656],[1742389140000,26.0878,26.0879,26.0787,26.0787,94.31999969482422],[1742389200000,26.0782,26.0846,26.0779,26.0804,80.2300033569336],[1742389260000,26.0808,26.0813,26.0735,26.0758,76.2300033569336],[1742389320000,26.0757,26.0797,26.0748,26.0778,43.88999938964844],[1742389380000,26.0781,26.0861,26.0779,26.0835,57.75],[1742389440000,26.0836,26.0839,26.0698,26.0701,33.11000061035156],[1742389500000,26.0702,26.0713,26.0688,26.0692,56.97999954223633],[1742389560000,26.0695,26.0735,26.0658,26.069,59.290000915527344],[1742389620000,26.0693,26.075,26.069,26.0745,51.59000015258789],[1742389680000,26.0739,26.0803,26.0734,26.0801,41.58000183105469],[1742389740000,26.0804,26.0809,26.0752,26.0767,45.43000030517578],[1742389800000,26.0772,26.0772,26.0719,26.0729,37.72999954223633],[1742389860000,26.0733,26.0746,26.0698,26.0738,50.81999969482422],[1742389920000,26.0732,26.0766,26.0726,26.0766,36.959999084472656],[1742389980000,26.0767,26.077,26.0731,26.077,46.970001220703125],[1742390040000,26.077,26.0812,26.0767,26.0793,43.88999938964844],[1742390100000,26.0795,26.0824,26.0793,26.0814,34.650001525878906],[1742390160000,26.0805,26.0805,26.0775,26.0775,27.719999313354492],[1742390220000,26.0775,26.0793,26.0764,26.079,36.189998626708984],[1742390280000,26.0813,26.0813,26.0783,26.0789,49.279998779296875],[1742390340000,26.0787,26.0822,26.0787,26.0805,41.58000183105469],[1742390400000,26.0802,26.0825,26.0788,26.0825,39.27000045776367],[1742390460000,26.0825,26.0861,26.0798,26.0825,53.900001525878906],[1742390520000,26.0828,26.083,26.0762,26.0768,49.279998779296875],[1742390580000,26.0771,26.0777,26.0699,26.0706,62.369998931884766],[1742390640000,26.0718,26.0725,26.0699,26.0701,36.189998626708984],[1742390700000,26.0704,26.0728,26.0701,26.0709,44.65999984741211],[1742390760000,26.0697,26.0709,26.0632,26.0674,65.44999694824219],[1742390820000,26.0685,26.069,26.0629,26.0644,45.43000030517578],[1742390880000,26.0643,26.0694,26.0641,26.0679,43.119998931884766],[1742390940000,26.0685,26.0724,26.0666,26.071,41.58000183105469],[1742391000000,26.0708,26.0738,26.0673,26.0691,63.90999984741211],[1742391060000,26.0694,26.0694,26.0615,26.0633,64.68000030517578],[1742391120000,26.0636,26.0642,26.059,26.06,46.970001220703125],[1742391180000,26.0597,26.0667,26.0589,26.0654,62.369998931884766],[1742391240000,26.0656,26.0679,26.0643,26.0654,55.439998626708984],[1742391300000,26.0657,26.0672,26.0645,26.0658,31.56999969482422],[1742391360000,26.066,26.0701,26.0651,26.0676,50.5],[1742391420000,26.0674,26.0682,26.0652,26.067,30.799999237060547],[1742391480000,26.0667,26.0749,26.0667,26.0738,39.27000045776367],[1742391540000,26.0736,26.0785,26.0734,26.0774,52.36000061035156],[1742391600000,26.0773,26.0774,26.0708,26.0709,54.66999816894531],[1742391660000,26.0701,26.0723,26.0671,26.0676,78.54000091552734],[1742391720000,26.0675,26.072,26.0653,26.0704,73.91999816894531],[1742391780000,26.0705,26.0764,26.0697,26.0744,53.900001525878906],[1742391840000,26.0744,26.0751,26.0661,26.0661,53.130001068115234],[1742391900000,26.0656,26.0735,26.0656,26.0735,63.90999984741211],[1742391960000,26.0734,26.0734,26.0687,26.0716,66.22000122070312],[1742392020000,26.0713,26.0716,26.0662,26.0671,73.1500015258789],[1742392080000,26.0669,26.0743,26.0669,26.0743,70.83999633789062],[1742392140000,26.0756,26.0821,26.0756,26.0792,61.599998474121094],[1742392200000,26.0792,26.0844,26.0784,26.083,47.7400016784668],[1742392260000,26.0829,26.0829,26.0792,26.0802,44.65999984741211],[1742392320000,26.0804,26.0819,26.075,26.075,57.75],[1742392380000,26.0755,26.0781,26.0732,26.077,53.900001525878906],[1742392440000,26.077,26.0793,26.0744,26.0793,56.209999084472656],[1742392500000,26.0796,26.0826,26.0775,26.0776,63.90999984741211],[1742392560000,26.0772,26.081,26.0746,26.0765,67.83999633789062],[1742392620000,26.0763,26.0796,26.0729,26.0729,61.599998474121094],[1742392680000,26.0724,26.0772,26.0693,26.0754,105.0199966430664],[1742392740000,26.0754,26.0796,26.0754,26.0787,62.369998931884766],[1742392800000,26.0791,26.08,26.0706,26.0706,78.75],[1742392860000,26.0707,26.0719,26.064,26.064,52.029998779296875],[1742392920000,26.0636,26.0643,26.0581,26.0611,88.11000061035156],[1742392980000,26.0612,26.0616,26.0589,26.0592,26.18000030517578],[1742393040000,26.0597,26.0598,26.0548,26.0563,40.040000915527344],[1742393100000,26.0567,26.0599,26.056,26.058,34.650001525878906],[1742393160000,26.0583,26.0609,26.0566,26.0594,39.310001373291016],[1742393220000,26.0594,26.0594,26.0555,26.0582,50.08000183105469],[1742393280000,26.0578,26.0597,26.0578,26.0595,66.44999694824219],[1742393340000,26.0594,26.0597,26.0557,26.0568,70.16999816894531],[1742393400000,26.0566,26.0574,26.0538,26.0566,45.43000030517578],[1742393460000,26.0563,26.0573,26.0551,26.0562,43.119998931884766],[1742393520000,26.0558,26.0586,26.0545,26.0585,50.04999923706055],[1742393580000,26.0585,26.0589,26.0566,26.0573,44.65999984741211],[1742393640000,26.057,26.0609,26.0567,26.0609,37.72999954223633],[1742393700000,26.0619,26.0658,26.0611,26.0631,65.45999908447266],[1742393760000,26.0625,26.0642,26.0549,26.0556,55.529998779296875],[1742393820000,26.057,26.0649,26.0566,26.0601,81.79000091552734],[1742393880000,26.0605,26.0616,26.0578,26.0613,65.5999984741211],[1742393940000,26.0615,26.0615,26.0503,26.0511,61.2400016784668],[1742394000000,26.0512,26.0553,26.0509,26.0553,52.04999923706055],[1742394060000,26.0555,26.0598,26.055,26.0555,55.52000045776367],[1742394120000,26.0553,26.057,26.0539,26.0545,28.489999771118164],[1742394180000,26.0542,26.058,26.0518,26.0579,52.47999954223633],[1742394240000,26.0579,26.0602,26.0572,26.059,64.88999938964844],[1742394300000,26.059,26.0594,26.0527,26.0532,57.90999984741211],[1742394360000,26.0529,26.0529,26.0491,26.0527,26.950000762939453],[1742394420000,26.052,26.0542,26.0514,26.0514,38.5],[1742394480000,26.0512,26.0561,26.0508,26.0539,67.83999633789062],[1742394540000,26.0538,26.0601,26.0508,26.0592,80.1500015258789],[1742394600000,26.0591,26.0633,26.0546,26.0556,80.88999938964844],[1742394660000,26.0562,26.0598,26.0562,26.0569,68.37000274658203],[1742394720000,26.0568,26.0576,26.0548,26.0551,26.010000228881836],[1742394780000,26.055,26.0556,26.0537,26.054,20.15999984741211],[1742394840000,26.0538,26.0591,26.0534,26.0587,50.689998626708984],[1742394900000,26.0582,26.0613,26.0548,26.0613,54.81999969482422],[1742394960000,26.0612,26.0613,26.0528,26.0557,38.939998626708984],[1742395020000,26.0555,26.0571,26.0528,26.0535,65.70999908447266],[1742395080000,26.0533,26.055,26.0526,26.0541,83.5199966430664],[1742395140000,26.0541,26.0563,26.0535,26.0538,27.729999542236328],[1742395200000,26.0537,26.0538,26.0521,26.0527,22.329999923706055],[1742395260000,26.0521,26.0548,26.0507,26.0545,41.630001068115234],[1742395320000,26.0544,26.0605,26.0544,26.0597,64.26000213623047],[1742395380000,26.0589,26.059,26.0555,26.0555,53.900001525878906],[1742395440000,26.0552,26.0574,26.0539,26.0563,40.040000915527344],[1742395500000,26.0566,26.058,26.056,26.0571,32.34000015258789],[1742395560000,26.0574,26.0597,26.0574,26.0586,46.20000076293945],[1742395620000,26.0583,26.0623,26.0574,26.0618,44.65999984741211],[1742395680000,26.0615,26.0628,26.0591,26.0628,43.119998931884766],[1742395740000,26.0631,26.0633,26.0612,26.0623,38.5],[1742395800000,26.062,26.0643,26.0613,26.0635,40.040000915527344],[1742395860000,26.0636,26.0649,26.0621,26.0643,18.479999542236328],[1742395920000,26.0651,26.0794,26.0649,26.0784,88.11000061035156],[1742395980000,26.0784,26.0802,26.0728,26.0744,89.44000244140625],[1742396040000,26.0747,26.0794,26.0744,26.0785,62.470001220703125],[1742396100000,26.0778,26.079,26.0685,26.0685,68.30999755859375],[1742396160000,26.0688,26.0735,26.0649,26.0735,35.43000030517578],[1742396220000,26.0729,26.0738,26.065,26.0658,65.44999694824219],[1742396280000,26.0655,26.0686,26.0648,26.0666,56.97999954223633],[1742396340000,26.067,26.074,26.067,26.0726,78.54000091552734],[1742396400000,26.0726,26.0737,26.0692,26.071,54.66999816894531],[1742396460000,26.071,26.0723,26.0692,26.0708,32.34000015258789],[1742396520000,26.0712,26.0712,26.0685,26.0697,51.59000015258789],[1742396580000,26.0695,26.0699,26.065,26.065,21.559999465942383],[1742396640000,26.0648,26.0664,26.0641,26.0664,35.41999816894531],[1742396700000,26.0666,26.0709,26.0659,26.0694,50.81999969482422],[1742396760000,26.0691,26.0706,26.0663,26.0663,45.43000030517578],[1742396820000,26.0657,26.0666,26.0637,26.0644,26.18000030517578],[1742396880000,26.065,26.0666,26.0644,26.0651,29.260000228881836],[1742396940000,26.0645,26.0657,26.0633,26.0654,25.40999984741211],[1742397000000,26.066,26.0677,26.0643,26.0677,18.479999542236328],[1742397060000,26.0678,26.0725,26.0664,26.0665,32.34000015258789],[1742397120000,26.0662,26.0662,26.0619,26.0638,30.799999237060547],[1742397180000,26.0632,26.0679,26.0616,26.0679,40.040000915527344],[1742397240000,26.0681,26.0712,26.0675,26.0703,26.950000762939453],[1742397300000,26.07,26.0744,26.0699,26.0744,36.189998626708984],[1742397360000,26.075,26.0782,26.0746,26.0746,40.040000915527344],[1742397420000,26.0746,26.0821,26.0743,26.0796,50.04999923706055],[1742397480000,26.0796,26.0921,26.0796,26.0905,56.97999954223633],[1742397540000,26.09,26.0909,26.0858,26.0862,72.37999725341797],[1742397600000,26.0866,26.0894,26.0826,26.0827,37.72999954223633],[1742397660000,26.0812,26.084,26.0793,26.0798,38.5],[1742397720000,26.0798,26.0876,26.0796,26.0861,41.58000183105469],[1742397780000,26.0866,26.0913,26.0861,26.0913,33.11000061035156],[1742397840000,26.0913,26.0913,26.0851,26.0886,47.83000183105469],[1742397900000,26.0886,26.0899,26.0866,26.0871,40.040000915527344],[1742397960000,26.0874,26.0884,26.0839,26.0883,48.5099983215332],[1742398020000,26.0886,26.0936,26.0886,26.0898,52.36000061035156],[1742398080000,26.0894,26.0964,26.0889,26.0943,69.37999725341797],[1742398140000,26.0936,26.0975,26.0906,26.0945,57.7599983215332],[1742398200000,26.0948,26.1005,26.092,26.0987,103.37000274658203],[1742398260000,26.099,26.0994,26.088,26.0886,79.12000274658203],[1742398320000,26.0881,26.0928,26.0849,26.0895,62.470001220703125],[1742398380000,26.0895,26.09,26.0868,26.0896,43.88999938964844],[1742398440000,26.0896,26.0964,26.0843,26.0957,62.41999816894531],[1742398500000,26.0954,26.0999,26.0951,26.0954,49.29999923706055],[1742398560000,26.0948,26.0965,26.0921,26.0962,28.489999771118164],[1742398620000,26.0957,26.0983,26.0943,26.0982,33.11000061035156],[1742398680000,26.0983,26.1028,26.0957,26.098,79.30999755859375],[1742398740000,26.0983,26.1048,26.0938,26.0995,105.5199966430664],[1742398800000,26.0987,26.1007,26.096,26.0981,40.5099983215332],[1742398860000,26.0984,26.1129,26.0973,26.1129,53.939998626708984],[1742398920000,26.1127,26.113,26.1066,26.107,37.83000183105469],[1742398980000,26.1067,26.1081,26.1038,26.1081,32.060001373291016],[1742399040000,26.1073,26.1123,26.1057,26.1123,37.72999954223633],[1742399100000,26.1123,26.1153,26.1092,26.1095,69.30000305175781],[1742399160000,26.1095,26.1115,26.1057,26.1063,32.34000015258789],[1742399220000,26.1062,26.1063,26.1019,26.1037,45.43000030517578],[1742399280000,26.1018,26.1018,26.0972,26.0984,53.13999938964844],[1742399340000,26.098,26.1008,26.0959,26.0981,65.8499984741211],[1742399400000,26.0984,26.1046,26.0982,26.1037,56.220001220703125],[1742399460000,26.104,26.1085,26.104,26.1079,40.040000915527344],[1742399520000,26.1084,26.1086,26.1051,26.1084,44.65999984741211],[1742399580000,26.1081,26.1084,26.1038,26.1061,46.20000076293945],[1742399640000,26.1066,26.109,26.1062,26.1079,41.58000183105469],[1742399700000,26.1083,26.1125,26.1082,26.1111,39.27000045776367],[1742399760000,26.1106,26.1128,26.1086,26.1108,43.88999938964844],[1742399820000,26.1106,26.1112,26.1066,26.1081,52.36000061035156],[1742399880000,26.1085,26.1154,26.1084,26.1154,66.98999786376953],[1742399940000,26.1147,26.1148,26.1123,26.1143,56.209999084472656],[1742400000000,26.1139,26.1143,26.1096,26.1123,69.30000305175781],[1742400060000,26.1124,26.1131,26.1079,26.1087,73.1500015258789],[1742400120000,26.1086,26.1094,26.1042,26.1063,68.52999877929688],[1742400180000,26.106,26.11,26.106,26.1094,55.58000183105469],[1742400240000,26.1091,26.1191,26.1091,26.1191,50.16999816894531],[1742400300000,26.1191,26.1191,26.1147,26.1173,50.11000061035156],[1742400360000,26.1171,26.1193,26.116,26.1184,29.260000228881836],[1742400420000,26.1187,26.1215,26.1129,26.1137,73.91999816894531],[1742400480000,26.1145,26.1156,26.1044,26.1044,68.80999755859375],[1742400540000,26.1044,26.1068,26.1035,26.1065,59.290000915527344],[1742400600000,26.1066,26.1089,26.1033,26.1033,43.119998931884766],[1742400660000,26.1036,26.1036,26.1013,26.1024,48.5099983215332],[1742400720000,26.102,26.1062,26.1016,26.1053,50.04999923706055],[1742400780000,26.1056,26.1079,26.1045,26.1072,41.58000183105469],[1742400840000,26.1073,26.1076,26.1032,26.1034,36.959999084472656],[1742400900000,26.1032,26.1052,26.0965,26.1014,51.220001220703125],[1742400960000,26.1013,26.1094,26.0976,26.1075,73.61000061035156],[1742401020000,26.1074,26.1101,26.1062,26.1067,49.36000061035156],[1742401080000,26.107,26.1101,26.1062,26.1078,42.81999969482422],[1742401140000,26.1075,26.1091,26.1073,26.1082,27.729999542236328],[1742401200000,26.1085,26.111,26.1083,26.1085,28.510000228881836],[1742401260000,26.1089,26.1142,26.1085,26.1139,23.100000381469727],[1742401320000,26.1137,26.1143,26.1085,26.1085,32.34000015258789],[1742401380000,26.1085,26.1108,26.1085,26.1085,23.100000381469727],[1742401440000,26.1091,26.1108,26.1083,26.1104,33.11000061035156],[1742401500000,26.1104,26.1121,26.1076,26.1086,38.5],[1742401560000,26.1082,26.1108,26.1072,26.1088,29.760000228881836],[1742401620000,26.1088,26.1095,26.1076,26.1085,44.689998626708984],[1742401680000,26.1082,26.1083,26.1063,26.1073,45.290000915527344],[1742401740000,26.1078,26.1079,26.1038,26.1054,34.84000015258789],[1742401800000,26.106,26.1064,26.1041,26.1058,29.280000686645508],[1742401860000,26.1057,26.1108,26.1057,26.1108,37.77000045776367],[1742401920000,26.1113,26.1143,26.1113,26.1134,34.650001525878906],[1742401980000,26.1131,26.1184,26.1123,26.1156,26.950000762939453],[1742402040000,26.1149,26.1175,26.1145,26.1166,20.790000915527344],[1742402100000,26.1165,26.1195,26.1162,26.1171,34.650001525878906],[1742402160000,26.1175,26.1181,26.1162,26.1162,20.790000915527344],[1742402220000,26.1165,26.117,26.1139,26.114,26.18000030517578],[1742402280000,26.1142,26.1144,26.1126,26.1127,18.479999542236328],[1742402340000,26.1124,26.1125,26.1094,26.1094,23.8700008392334],[1742402400000,26.1095,26.1103,26.1083,26.1094,26.950000762939453],[1742402460000,26.1089,26.1092,26.1069,26.107,16.170000076293945],[1742402520000,26.1066,26.1105,26.1061,26.1104,26.950000762939453],[1742402580000,26.1106,26.1131,26.1076,26.1076,29.260000228881836],[1742402640000,26.1069,26.1069,26.1036,26.1037,20.020000457763672],[1742402700000,26.1044,26.1061,26.1033,26.1046,28.489999771118164],[1742402760000,26.105,26.1066,26.1028,26.1035,24.649999618530273],[1742402820000,26.1051,26.1057,26.1037,26.104,16.170000076293945],[1742402880000,26.1034,26.1054,26.1032,26.1032,26.18000030517578],[1742402940000,26.104,26.1051,26.1029,26.1029,23.100000381469727],[1742403000000,26.1026,26.1067,26.1015,26.1067,25.40999984741211],[1742403060000,26.106,26.1107,26.1051,26.1062,30.030000686645508],[1742403120000,26.1053,26.1073,26.1035,26.1036,46.20000076293945],[1742403180000,26.103,26.1032,26.1,26.1,22.329999923706055],[1742403240000,26.0996,26.1007,26.0987,26.0996,29.260000228881836],[1742403300000,26.0985,26.0999,26.0965,26.099,25.40999984741211],[1742403360000,26.0991,26.1004,26.0982,26.1003,24.639999389648438],[1742403420000,26.0999,26.103,26.0992,26.1025,35.41999816894531],[1742403480000,26.1022,26.1052,26.1022,26.1033,32.34000015258789],[1742403540000,26.1034,26.1048,26.1012,26.1021,21.559999465942383],[1742403600000,26.0998,26.1047,26.0998,26.1026,14.029999732971191],[1742403660000,26.1028,26.104,26.102,26.1035,9.75],[1742403720000,26.1034,26.1046,26.0919,26.1037,27.030000686645508],[1742403780000,26.1037,26.1076,26.1012,26.1071,13.960000038146973],[1742403840000,26.1077,26.1105,26.1069,26.1088,37.470001220703125],[1742403900000,26.1083,26.1091,26.1069,26.1084,17.15999984741211],[1742403960000,26.1083,26.1099,26.1077,26.1077,10.920000076293945],[1742404020000,26.1075,26.11,26.1046,26.1086,8.920000076293945],[1742404080000,26.1094,26.1117,26.1094,26.1116,11.279999732971191],[1742404140000,26.1126,26.1148,26.1117,26.114,24.350000381469727],[1742404200000,26.1143,26.1154,26.1084,26.1127,12.369999885559082],[1742404260000,26.1129,26.1141,26.1118,26.1129,8.680000305175781],[1742404320000,26.1127,26.1133,26.1074,26.1076,35.88999938964844],[1742404380000,26.1076,26.1103,26.1076,26.1103,21.3700008392334],[1742404440000,26.1105,26.1144,26.1102,26.1117,32.83000183105469],[1742404500000,26.1119,26.1176,26.1091,26.1159,31.729999542236328],[1742404560000,26.1161,26.1202,26.1159,26.1194,41.58000183105469],[1742404620000,26.119,26.1217,26.1185,26.1214,63.13999938964844],[1742404680000,26.1214,26.1227,26.1198,26.1214,63.91999816894531],[1742404740000,26.1208,26.1209,26.1165,26.1175,45.470001220703125],[1742404800000,26.1183,26.1225,26.1183,26.1198,36.970001220703125],[1742404860000,26.1193,26.1201,26.1161,26.1177,39.27000045776367],[1742404920000,26.1175,26.122,26.1166,26.1216,37.72999954223633],[1742404980000,26.1215,26.1236,26.1202,26.1226,39.27000045776367],[1742405040000,26.1229,26.1255,26.1207,26.1225,56.220001220703125],[1742405100000,26.1231,26.1257,26.1223,26.1247,66.26000213623047],[1742405160000,26.1249,26.1284,26.1234,26.1268,71.62999725341797],[1742405220000,26.1269,26.1269,26.1206,26.1223,53.900001525878906],[1742405280000,26.1226,26.1229,26.1192,26.1206,70.06999969482422],[1742405340000,26.1209,26.1227,26.1185,26.1201,63.13999938964844],[1742405400000,26.1205,26.127,26.1205,26.1267,73.1500015258789],[1742405460000,26.1281,26.1285,26.1229,26.1264,70.06999969482422],[1742405520000,26.1269,26.1275,26.1223,26.1229,71.61000061035156],[1742405580000,26.1235,26.1268,26.1232,26.1268,56.209999084472656],[1742405640000,26.1267,26.1292,26.1267,26.1275,65.44999694824219],[1742405700000,26.1279,26.1315,26.1279,26.1315,60.83000183105469],[1742405760000,26.1315,26.1337,26.1312,26.133,70.83999633789062],[1742405820000,26.133,26.1332,26.1264,26.1291,65.44999694824219],[1742405880000,26.1291,26.1319,26.1291,26.1317,57.75],[1742405940000,26.1314,26.1314,26.1207,26.1213,55.06999969482422],[1742406000000,26.1213,26.1282,26.1212,26.1273,49.279998779296875],[1742406060000,26.1264,26.1264,26.1194,26.1197,30.850000381469727],[1742406120000,26.1201,26.127,26.1201,26.1248,43.70000076293945],[1742406180000,26.1248,26.127,26.1239,26.1266,111.75],[1742406240000,26.126,26.1322,26.1243,26.1296,120.26000213623047],[1742406300000,26.1304,26.1323,26.1279,26.1279,89.47000122070312],[1742406360000,26.1283,26.1285,26.1249,26.1251,111.68000030517578],[1742406420000,26.1251,26.1301,26.1251,26.128,106.44999694824219],[1742406480000,26.1283,26.1331,26.1269,26.1313,80.1500015258789],[1742406540000,26.1313,26.1348,26.1307,26.1327,80.12999725341797],[1742406600000,26.1328,26.1363,26.128,26.1346,80.87000274658203],[1742406660000,26.1342,26.1366,26.129,26.1295,81.66999816894531],[1742406720000,26.1308,26.1346,26.1283,26.1345,116.51000213623047],[1742406780000,26.1328,26.135,26.1291,26.1311,120.27999877929688],[1742406840000,26.1326,26.1338,26.1238,26.1251,145.72999572753906],[1742406900000,26.1257,26.1266,26.1161,26.1161,150.27000427246094],[1742406960000,26.1152,26.1172,26.1126,26.1138,103.26000213623047],[1742407020000,26.1138,26.1139,26.11,26.1108,94.11000061035156],[1742407080000,26.1109,26.1132,26.1088,26.1108,67.79000091552734],[1742407140000,26.1102,26.1143,26.107,26.107,87.87999725341797],[1742407200000,26.1067,26.1067,26.0752,26.0894,259.29998779296875],[1742407260000,26.0901,26.0959,26.0836,26.089,187.14999389648438],[1742407320000,26.089,26.1017,26.0868,26.1004,105.38999938964844],[1742407380000,26.0998,26.1024,26.0925,26.0973,66.22000122070312],[1742407440000,26.0976,26.0979,26.0869,26.0896,81],[1742407500000,26.0896,26.1008,26.088,26.0939,108.7699966430664],[1742407560000,26.0943,26.0997,26.0896,26.0968,82.83000183105469],[1742407620000,26.0968,26.1041,26.0948,26.0984,81.01000213623047],[1742407680000,26.0987,26.1013,26.0946,26.1005,66.83999633789062],[1742407740000,26.1007,26.1013,26.0892,26.0939,117.0199966430664],[1742407800000,26.0939,26.0949,26.0893,26.0915,220.50999450683594],[1742407860000,26.0914,26.0963,26.0852,26.095,361.57000732421875],[1742407920000,26.0956,26.0988,26.0916,26.0931,256.70001220703125],[1742407980000,26.0949,26.1028,26.0922,26.0994,231.6300048828125],[1742408040000,26.0997,26.1048,26.0976,26.1021,231.69000244140625],[1742408100000,26.1024,26.1026,26.0964,26.1001,161.13999938964844],[1742408160000,26.1001,26.1002,26.0953,26.0971,195.99000549316406],[1742408220000,26.097,26.1044,26.0955,26.1015,169.8000030517578],[1742408280000,26.1017,26.1043,26.1002,26.1007,199.88999938964844],[1742408340000,26.1008,26.1042,26.0988,26.1041,177.41000366210938],[1742408400000,26.1042,26.109,26.1015,26.1089,220.1999969482422],[1742408460000,26.1086,26.1127,26.1055,26.1124,222.57000732421875],[1742408520000,26.1119,26.1162,26.1114,26.1149,223.72000122070312],[1742408580000,26.115,26.1158,26.1085,26.1093,216.8300018310547],[1742408640000,26.1094,26.1142,26.1048,26.1139,198.9600067138672],[1742408700000,26.1129,26.116,26.1088,26.1108,281.3299865722656],[1742408760000,26.1121,26.1146,26.1073,26.1108,187.38999938964844],[1742408820000,26.1107,26.115,26.1093,26.1126,243.0500030517578],[1742408880000,26.1129,26.1133,26.107,26.1108,165.8800048828125],[1742408940000,26.1106,26.112,26.1078,26.1094,97.87999725341797],[1742409000000,26.1099,26.1116,26.1027,26.1103,200.49000549316406],[1742409060000,26.111,26.111,26.1003,26.1025,223.47000122070312],[1742409120000,26.103,26.1038,26.0968,26.0976,166.6300048828125],[1742409180000,26.0977,26.1022,26.0963,26.1003,177.67999267578125],[1742409240000,26.101,26.1058,26.0971,26.0991,148.44000244140625],[1742409300000,26.0997,26.1004,26.0952,26.0987,143.8800048828125],[1742409360000,26.0987,26.1071,26.0913,26.1071,120.72000122070312],[1742409420000,26.1068,26.1068,26.0977,26.1039,34.709999084472656],[1742409480000,26.1049,26.1133,26.1049,26.1129,74],[1742409540000,26.1132,26.116,26.1119,26.1137,67.41999816894531],[1742409600000,26.114,26.114,26.1051,26.1103,115.16999816894531],[1742409660000,26.11,26.1144,26.0986,26.1025,156.52999877929688],[1742409720000,26.103,26.1051,26.0959,26.0996,166.2100067138672],[1742409780000,26.0997,26.1026,26.0937,26.0989,189.27000427246094],[1742409840000,26.099,26.1036,26.0974,26.098,167.94000244140625],[1742409900000,26.0978,26.1034,26.0959,26.101,147.8800048828125],[1742409960000,26.0997,26.1036,26.0965,26.0977,144.3800048828125],[1742410020000,26.0978,26.1026,26.0949,26.0958,157.11000061035156],[1742410080000,26.0958,26.0958,26.0884,26.0941,145.52999877929688],[1742410140000,26.0948,26.0955,26.0876,26.0936,135.52999877929688],[1742410200000,26.0935,26.0948,26.0888,26.0925,123.97000122070312],[1742410260000,26.0925,26.0959,26.0895,26.0923,103.94999694824219],[1742410320000,26.0921,26.0938,26.0885,26.0916,103.94999694824219],[1742410380000,26.092,26.0954,26.091,26.0936,126.27999877929688],[1742410440000,26.094,26.0976,26.0931,26.0951,124.73999786376953],[1742410500000,26.0954,26.0971,26.0848,26.0848,140.91000366210938],[1742410560000,26.0852,26.0919,26.082,26.0878,151.69000244140625],[1742410620000,26.0872,26.0926,26.0835,26.0865,115.5],[1742410680000,26.0863,26.0944,26.0856,26.0876,127.81999969482422],[1742410740000,26.0874,26.0927,26.0844,26.0882,147.83999633789062],[1742410800000,26.0901,26.0909,26.0842,26.0853,152.60000610351562],[1742410860000,26.085,26.0903,26.0849,26.089,137.9499969482422],[1742410920000,26.0892,26.0916,26.0852,26.0865,124.88999938964844],[1742410980000,26.0869,26.0898,26.0854,26.0862,117.95999908447266],[1742411040000,26.0855,26.0883,26.0827,26.0869,90.08999633789062],[1742411100000,26.0874,26.0903,26.0851,26.088,144],[1742411160000,26.0874,26.0888,26.0832,26.0841,58.720001220703125],[1742411220000,26.0847,26.0857,26.0774,26.0774,45.630001068115234],[1742411280000,26.0771,26.0781,26.0706,26.0717,49.91999816894531],[1742411340000,26.0717,26.0743,26.0692,26.0726,53.81999969482422],[1742411400000,26.0731,26.0731,26.0678,26.0696,37.83000183105469],[1742411460000,26.0697,26.0788,26.0695,26.0788,97.08999633789062],[1742411520000,26.0784,26.0816,26.075,26.0789,151.55999755859375],[1742411580000,26.0778,26.0791,26.074,26.0775,148.8300018310547],[1742411640000,26.0773,26.0804,26.0752,26.0776,166.5500030517578],[1742411700000,26.0775,26.0812,26.0767,26.0804,184.2899932861328],[1742411760000,26.0801,26.0868,26.0769,26.0859,230.42999267578125],[1742411820000,26.0861,26.0942,26.0851,26.0939,153.6300048828125],[1742411880000,26.0944,26.1033,26.0935,26.1032,160.6300048828125],[1742411940000,26.1029,26.108,26.1029,26.1063,130.89999389648438],[1742412000000,26.1058,26.113,26.0997,26.1123,106.6500015258789],[1742412060000,26.1132,26.1146,26.1099,26.1102,105.55000305175781],[1742412120000,26.1105,26.1221,26.1088,26.1197,126.33999633789062],[1742412180000,26.1178,26.1257,26.117,26.1219,187.47000122070312],[1742412240000,26.1225,26.1276,26.1193,26.1256,143.47000122070312],[1742412300000,26.1255,26.1305,26.1205,26.1238,130.91000366210938],[1742412360000,26.1233,26.1258,26.1205,26.1246,98.58000183105469],[1742412420000,26.1245,26.1278,26.1206,26.1224,137.1199951171875],[1742412480000,26.1222,26.1262,26.1164,26.1249,186.3699951171875],[1742412540000,26.1255,26.1302,26.1219,26.1229,177.3800048828125],[1742412600000,26.1237,26.1276,26.1168,26.1211,182.0800018310547],[1742412660000,26.122,26.1279,26.1195,26.1264,217.02000427246094],[1742412720000,26.126,26.1286,26.1162,26.1178,174.35000610351562],[1742412780000,26.1171,26.1171,26.1065,26.1065,194.4499969482422],[1742412840000,26.1063,26.1119,26.105,26.1113,210.92999267578125],[1742412900000,26.1113,26.1123,26.1068,26.1097,147.36000061035156],[1742412960000,26.1099,26.1116,26.1043,26.1057,123.62000274658203],[1742413020000,26.1051,26.1055,26.0982,26.0997,219.5500030517578],[1742413080000,26.0994,26.1014,26.0977,26.1005,143.6699981689453],[1742413140000,26.1004,26.1049,26.0993,26.1028,141.30999755859375],[1742413200000,26.1028,26.1069,26.1007,26.1042,156.61000061035156],[1742413260000,26.1039,26.1059,26.1009,26.1028,179],[1742413320000,26.1025,26.1052,26.1014,26.103,203.6999969482422],[1742413380000,26.1015,26.1045,26.0956,26.0973,115.80999755859375],[1742413440000,26.097,26.0996,26.094,26.095,151.33999633789062],[1742413500000,26.0946,26.0961,26.093,26.0961,64.83000183105469],[1742413560000,26.0966,26.1063,26.0966,26.1053,77.93000030517578],[1742413620000,26.1057,26.1088,26.1057,26.1081,48.560001373291016],[1742413680000,26.1085,26.1104,26.1069,26.107,56.9900016784668],[1742413740000,26.1065,26.1076,26.1054,26.1064,60.97999954223633],[1742413800000,26.108,26.1103,26.1054,26.1077,83.16999816894531],[1742413860000,26.1092,26.1106,26.1042,26.1047,91.87999725341797],[1742413920000,26.1038,26.1057,26.1016,26.1056,33.880001068115234],[1742413980000,26.105,26.1056,26.1009,26.1046,48.59000015258789],[1742414040000,26.1053,26.1066,26.1037,26.1043,49.279998779296875],[1742414100000,26.1047,26.1072,26.1038,26.1058,66.98999786376953],[1742414160000,26.1057,26.1093,26.1057,26.1092,50.04999923706055],[1742414220000,26.1092,26.1136,26.1092,26.1134,46.9900016784668],[1742414280000,26.1142,26.1166,26.1128,26.1162,26.18000030517578],[1742414340000,26.1162,26.1162,26.1108,26.1119,44.65999984741211],[1742414400000,26.1112,26.1112,26.1064,26.1078,51.599998474121094],[1742414460000,26.1079,26.1108,26.1078,26.1095,32.349998474121094],[1742414520000,26.1094,26.111,26.1074,26.1077,37.72999954223633],[1742414580000,26.1076,26.1088,26.1071,26.1084,21.579999923706055],[1742414640000,26.1089,26.1109,26.098,26.1081,21.559999465942383],[1742414700000,26.109,26.1101,26.0983,26.1001,16.170000076293945],[1742414760000,26.1001,26.115,26.0994,26.1124,28.489999771118164],[1742414820000,26.1129,26.1129,26.1112,26.1123,15.399999618530273],[1742414880000,26.1123,26.1143,26.1107,26.1115,20.020000457763672],[1742414940000,26.1117,26.1118,26.1098,26.1098,13.09000015258789],[1742415000000,26.0976,26.1085,26.0965,26.1082,10.789999961853027],[1742415060000,26.108,26.1105,26.107,26.1078,25.450000762939453],[1742415120000,26.1084,26.1106,26.108,26.1088,20.790000915527344],[1742415180000,26.1076,26.1096,26.1076,26.1089,8.470000267028809],[1742415240000,26.109,26.11,26.1075,26.1083,20.790000915527344],[1742415300000,26.1084,26.1139,26.0976,26.1139,24.770000457763672],[1742415360000,26.1142,26.115,26.1122,26.1125,23.8700008392334],[1742415420000,26.1125,26.1129,26.1114,26.1114,19.260000228881836],[1742415480000,26.1116,26.1122,26.1087,26.1097,19.25],[1742415540000,26.1089,26.11,26.0965,26.1092,10.010000228881836],[1742415600000,26.1091,26.1091,26.0946,26.0946,12.319999694824219],[1742415660000,26.0934,26.0952,26.0934,26.094,10.779999732971191],[1742415720000,26.0943,26.096,26.093,26.0938,13.229999542236328],[1742415780000,26.0954,26.0971,26.0949,26.0962,11.4399995803833],[1742415840000,26.0963,26.0963,26.0938,26.094,6.820000171661377],[1742415900000,26.0937,26.0958,26.0932,26.0956,4.739999771118164],[1742415960000,26.0947,26.0956,26.0941,26.0952,6.829999923706055],[1742416020000,26.0954,26.0954,26.0935,26.0941,1.559999942779541],[1742416080000,26.0941,26.1083,26.0935,26.1083,4.760000228881836],[1742416140000,26.1087,26.1101,26.0954,26.0969,8.390000343322754],[1742416200000,26.096,26.0972,26.0954,26.0956,11.199999809265137],[1742416260000,26.0956,26.1092,26.094,26.1082,15.539999961853027],[1742416320000,26.1082,26.1082,26.0931,26.0934,9.630000114440918],[1742416380000,26.0928,26.1071,26.0928,26.1068,6.289999961853027],[1742416440000,26.0947,26.0947,26.0921,26.0933,1.8200000524520874],[1742416500000,26.0931,26.1059,26.0921,26.1027,13.880000114440918],[1742416560000,26.1024,26.1038,26.0906,26.0917,8.880000114440918],[1742416620000,26.0921,26.1028,26.091,26.1024,19.510000228881836],[1742416680000,26.1019,26.1019,26.0946,26.0948,12.460000038146973],[1742416740000,26.0944,26.0947,26.0938,26.0946,26.350000381469727],[1742416800000,26.0946,26.0953,26.0853,26.0946,11.079999923706055],[1742416860000,26.0946,26.0952,26.084,26.0897,23.510000228881836],[1742416920000,26.0891,26.0911,26.0886,26.0905,20.020000457763672],[1742416980000,26.09,26.0917,26.0884,26.0917,29.31999969482422],[1742417040000,26.0917,26.0938,26.0906,26.0911,37.97999954223633],[1742417100000,26.0909,26.0918,26.0904,26.0914,29.450000762939453],[1742417160000,26.0906,26.0923,26.0903,26.0917,31.65999984741211],[1742417220000,26.0913,26.0917,26.0913,26.0917,7.699999809265137],[1742417280000,26.0917,26.0917,26.0892,26.0895,32.13999938964844],[1742417340000,26.0895,26.0923,26.0866,26.0906,64.5999984741211],[1742417400000,26.0903,26.0922,26.0887,26.0903,93.7699966430664],[1742417460000,26.0904,26.0936,26.09,26.0914,49.599998474121094],[1742417520000,26.0915,26.0931,26.0914,26.0931,68.19999694824219],[1742417580000,26.093,26.0933,26.0917,26.0921,32.54999923706055],[1742417640000,26.092,26.0923,26.0914,26.0918,24.799999237060547],[1742417700000,26.0914,26.0967,26.0914,26.0961,30.040000915527344],[1742417760000,26.0961,26.098,26.0891,26.0969,26.950000762939453],[1742417820000,26.0969,26.1013,26.0954,26.1012,28.489999771118164],[1742417880000,26.1012,26.1046,26.0928,26.0929,67.76000213623047],[1742417940000,26.0928,26.1009,26.0867,26.0867,37.72999954223633],[1742421600000,26.0761,26.103,26.0761,26.1018,66.38600158691406],[1742421660000,26.099,26.1033,26.099,26.1017,18.479999542236328],[1742421720000,26.1014,26.1014,26.0871,26.0896,2.8489999771118164],[1742421780000,26.0898,26.105,26.0844,26.1024,53.4630012512207],[1742421840000,26.1015,26.1061,26.0977,26.1038,26.040000915527344],[1742421900000,26.1013,26.1072,26.0945,26.1003,45.119998931884766],[1742421960000,26.1008,26.1044,26.0978,26.1041,16.770000457763672],[1742422020000,26.1028,26.1045,26.0997,26.1023,22.56999969482422],[1742422080000,26.1022,26.1049,26.1004,26.1019,21.020000457763672],[1742422140000,26.1023,26.1052,26.0981,26.1052,13.649999618530273],[1742422200000,26.1057,26.1065,26.1027,26.1053,9.75],[1742422260000,26.1055,26.1107,26.0917,26.1101,15.710000038146973],[1742422320000,26.1102,26.1102,26.1042,26.1048,7.019999980926514],[1742422380000,26.1056,26.1082,26.0945,26.1056,3.7699999809265137],[1742422440000,26.1059,26.1098,26.1036,26.1088,3.7699999809265137],[1742422500000,26.1091,26.1131,26.1028,26.1058,43.369998931884766],[1742422560000,26.1055,26.108,26.1055,26.1072,11.3100004196167],[1742422620000,26.1074,26.1104,26.1062,26.1099,19.110000610351562],[1742422680000,26.1092,26.1098,26.1075,26.109,16.3799991607666],[1742422740000,26.109,26.1106,26.1037,26.1106,25.719999313354492],[1742422800000,26.11,26.1118,26.104,26.1116,17.1299991607666],[1742422860000,26.1116,26.1121,26.11,26.1102,11.3100004196167],[1742422920000,26.1102,26.111,26.1091,26.1105,10.520000457763672],[1742422980000,26.1108,26.1113,26.1097,26.1104,8.579999923706055],[1742423040000,26.1108,26.1116,26.1093,26.1102,9.34000015258789],[1742423100000,26.1099,26.1133,26.1099,26.1116,14.420000076293945],[1742423160000,26.1117,26.1125,26.1106,26.1125,8.970000267028809],[1742423220000,26.1125,26.1136,26.1091,26.1136,5.199999809265137],[1742423280000,26.1128,26.1146,26.1127,26.1144,13.210000038146973],[1742423340000,26.1143,26.1174,26.1137,26.1173,12.869999885559082],[1742423400000,26.1177,26.1182,26.1155,26.1162,12.869999885559082],[1742423460000,26.1159,26.122,26.1096,26.1205,30.3799991607666],[1742423520000,26.1205,26.1221,26.12,26.1209,16.34000015258789],[1742423580000,26.121,26.121,26.1159,26.1164,26.329999923706055],[1742423640000,26.1165,26.1184,26.1131,26.1177,11.680000305175781],[1742423700000,26.1176,26.118,26.117,26.117,9.359999656677246],[1742423760000,26.1166,26.1174,26.1165,26.117,10.899999618530273],[1742423820000,26.1167,26.1177,26.1157,26.1177,13.59000015258789],[1742423880000,26.118,26.1186,26.1161,26.1186,19.3700008392334],[1742423940000,26.1181,26.1197,26.1181,26.119,14.800000190734863],[1742424000000,26.1189,26.1189,26.1036,26.1173,14.369999885559082],[1742424060000,26.1175,26.1183,26.1093,26.1173,17.399999618530273],[1742424120000,26.1166,26.1192,26.1161,26.1186,14.430000305175781],[1742424180000,26.118,26.1194,26.1158,26.1158,9.359999656677246],[1742424240000,26.1166,26.1172,26.1153,26.1163,10.119999885559082],[1742424300000,26.1158,26.1173,26.1151,26.1165,13.600000381469727],[1742424360000,26.1161,26.1171,26.1154,26.1154,5.849999904632568],[1742424420000,26.1155,26.1155,26.1139,26.1139,7.800000190734863],[1742424480000,26.1148,26.1156,26.1142,26.1142,14.34000015258789],[1742424540000,26.1143,26.1159,26.1136,26.115,19.829999923706055],[1742424600000,26.115,26.1154,26.1139,26.1143,12.09000015258789],[1742424660000,26.1146,26.1146,26.1053,26.1131,27.100000381469727],[1742424720000,26.1129,26.1167,26.1119,26.1161,22.530000686645508],[1742424780000,26.1165,26.1184,26.116,26.117,12.869999885559082],[1742424840000,26.1176,26.1192,26.1173,26.1192,11.680000305175781],[1742424900000,26.1189,26.1194,26.1144,26.1147,4.670000076293945],[1742424960000,26.1134,26.1179,26.1101,26.1175,10.920000076293945],[1742425020000,26.1173,26.1174,26.1128,26.1163,13.260000228881836],[1742425080000,26.1164,26.1175,26.1096,26.1173,24.1299991607666],[1742425140000,26.1176,26.118,26.1088,26.117,19.770000457763672],[1742425200000,26.1168,26.1194,26.1123,26.1172,31.5],[1742425260000,26.1173,26.1228,26.1129,26.1186,31.729999542236328],[1742425320000,26.1145,26.119,26.1095,26.1185,39.18000030517578],[1742425380000,26.1182,26.12,26.1101,26.1142,24.93000030517578],[1742425440000,26.1145,26.1216,26.1119,26.1155,19.09000015258789],[1742425500000,26.1156,26.119,26.1135,26.1176,16.989999771118164],[1742425560000,26.1178,26.1192,26.1116,26.117,26.229999542236328],[1742425620000,26.1187,26.1246,26.1126,26.1196,46.68000030517578],[1742425680000,26.1204,26.1267,26.1137,26.1173,26.110000610351562],[1742425740000,26.1164,26.1244,26.1158,26.1171,31.25],[1742425800000,26.1154,26.1231,26.1118,26.1207,64.69999694824219],[1742425860000,26.1209,26.122,26.1117,26.1159,43.34000015258789],[1742425920000,26.1145,26.1226,26.1113,26.1192,33.45000076293945],[1742425980000,26.1189,26.125,26.1144,26.122,28.790000915527344],[1742426040000,26.122,26.1253,26.1122,26.1187,33.099998474121094],[1742426100000,26.1178,26.124,26.1136,26.1174,41.779998779296875],[1742426160000,26.1157,26.1247,26.1136,26.124,34.650001525878906],[1742426220000,26.1243,26.1251,26.116,26.1173,80.51000213623047],[1742426280000,26.1172,26.1267,26.1172,26.1222,47.18000030517578],[1742426340000,26.1248,26.1267,26.1178,26.1233,33.470001220703125],[1742426400000,26.1239,26.1273,26.1189,26.123,31.559999465942383],[1742426460000,26.1244,26.1249,26.1173,26.1198,34.90999984741211],[1742426520000,26.1176,26.1242,26.116,26.1225,31.780000686645508],[1742426580000,26.1227,26.1237,26.1172,26.1221,39.220001220703125],[1742426640000,26.1197,26.1226,26.118,26.1203,37.90999984741211],[1742426700000,26.1206,26.124,26.117,26.1184,41.56999969482422],[1742426760000,26.1189,26.1203,26.1159,26.1175,16.489999771118164],[1742426820000,26.1169,26.1215,26.1169,26.1184,22.860000610351562],[1742426880000,26.1185,26.1219,26.1154,26.1189,30.6200008392334],[1742426940000,26.1209,26.1217,26.1152,26.1183,36.38999938964844],[1742427000000,26.1195,26.1223,26.1153,26.121,38.68000030517578],[1742427060000,26.1207,26.1225,26.1098,26.1104,36.790000915527344],[1742427120000,26.1135,26.1222,26.1094,26.1179,27.34000015258789],[1742427180000,26.1194,26.1236,26.1126,26.1164,25.549999237060547],[1742427240000,26.1177,26.1232,26.1162,26.1232,13.59000015258789],[1742427300000,26.1234,26.1235,26.1102,26.1205,48.5],[1742427360000,26.1205,26.1245,26.1138,26.1239,31.790000915527344],[1742427420000,26.1243,26.1243,26.1113,26.119,23.229999542236328],[1742427480000,26.1206,26.1217,26.1071,26.116,46.630001068115234],[1742427540000,26.1167,26.1177,26.1053,26.1084,51.06999969482422],[1742427600000,26.1095,26.1203,26.108,26.1133,34.470001220703125],[1742427660000,26.1129,26.1142,26.1073,26.1107,47.880001068115234],[1742427720000,26.1091,26.1168,26.1067,26.1115,36.91999816894531],[1742427780000,26.1121,26.1212,26.1113,26.1176,33.27000045776367],[1742427840000,26.1175,26.1205,26.1124,26.1185,42.709999084472656],[1742427900000,26.1184,26.1222,26.1103,26.1163,34.08000183105469],[1742427960000,26.1163,26.1217,26.1118,26.1155,32.54999923706055],[1742428020000,26.1163,26.1221,26.1057,26.1221,48.470001220703125],[1742428080000,26.1186,26.1217,26.1117,26.1174,45.900001525878906],[1742428140000,26.1176,26.1217,26.1087,26.1142,43.939998626708984],[1742428200000,26.1131,26.1224,26.1119,26.1159,84.05000305175781],[1742428260000,26.1157,26.1236,26.1092,26.1109,105.2699966430664],[1742428320000,26.1139,26.1201,26.1095,26.1165,73.4000015258789],[1742428380000,26.1182,26.1208,26.1107,26.1157,92.88999938964844],[1742428440000,26.1155,26.1269,26.1082,26.1154,89.61000061035156],[1742428500000,26.1126,26.1158,26.1039,26.1051,10.550000190734863],[1742428560000,26.1047,26.1185,26.1047,26.1174,16.719999313354492],[1742428620000,26.1184,26.1197,26.1058,26.1091,24.010000228881836],[1742428680000,26.1095,26.1186,26.1083,26.1158,34],[1742428740000,26.1157,26.1157,26.1057,26.1101,51.18000030517578]]