[[1742342400000,8.85933,8.8599,8.85883,8.85956,44.810001373291016],[1742342460000,8.85947,8.85966,8.85816,8.85824,26.010000228881836],[1742342520000,8.85824,8.85889,8.85816,8.85858,23.469999313354492],[1742342580000,8.85876,8.85923,8.85826,8.85894,17.600000381469727],[1742342640000,8.85892,8.85892,8.8577,8.85811,30.149999618530273],[1742342700000,8.8581,8.85862,8.85778,8.85831,34.939998626708984],[1742342760000,8.85831,8.85845,8.85777,8.85781,34.93000030517578],[1742342820000,8.85791,8.8583,8.85759,8.85801,23.969999313354492],[1742342880000,8.85807,8.85857,8.85763,8.85777,22.200000762939453],[1742342940000,8.85791,8.85791,8.85733,8.85774,19.389999389648438],[1742343000000,8.85783,8.85784,8.85734,8.85756,15.569999694824219],[1742343060000,8.85747,8.85748,8.85711,8.85711,16.350000381469727],[1742343120000,8.85711,8.85771,8.85711,8.85764,26.799999237060547],[1742343180000,8.85764,8.85798,8.85755,8.85782,16.829999923706055],[1742343240000,8.85781,8.85809,8.85738,8.85772,21.190000534057617],[1742343300000,8.85782,8.85823,8.85724,8.85823,27.549999237060547],[1742343360000,8.85796,8.85861,8.85796,8.85822,12.75],[1742343420000,8.85813,8.85902,8.85805,8.85901,22.440000534057617],[1742343480000,8.85884,8.85894,8.85846,8.85859,13.770000457763672],[1742343540000,8.85878,8.85902,8.85839,8.85852,16.459999084472656],[1742343600000,8.85844,8.85868,8.85824,8.85856,22.34000015258789],[1742343660000,8.85856,8.85884,8.85842,8.85843,12.239999771118164],[1742343720000,8.85839,8.8588,8.85821,8.85866,31.1299991607666],[1742343780000,8.85881,8.85929,8.8585,8.85879,16.329999923706055],[1742343840000,8.85873,8.85985,8.85863,8.85985,14.289999961853027],[1742343900000,8.85994,8.8601,8.85933,8.86002,16.829999923706055],[1742343960000,8.85993,8.85993,8.85885,8.85885,10.710000038146973],[1742344020000,8.85908,8.85908,8.85823,8.85823,16.829999923706055],[1742344080000,8.85822,8.85871,8.85808,8.85871,13.260000228881836],[1742344140000,8.85862,8.85862,8.85788,8.85805,21.559999465942383],[1742344200000,8.85826,8.85835,8.85789,8.85823,20.40999984741211],[1742344260000,8.85814,8.85849,8.85804,8.8583,13.260000228881836],[1742344320000,8.85807,8.85832,8.8569,8.8569,12.5],[1742344380000,8.85698,8.85708,8.85607,8.85607,11.729999542236328],[1742344440000,8.85618,8.85643,8.85583,8.85636,19.899999618530273],[1742344500000,8.85626,8.85642,8.85579,8.85606,24.739999771118164],[1742344560000,8.85606,8.85621,8.85563,8.85563,17.34000015258789],[1742344620000,8.85554,8.85583,8.85521,8.85538,24.239999771118164],[1742344680000,8.85529,8.85555,8.85489,8.85506,18.8700008392334],[1742344740000,8.85514,8.85541,8.85454,8.85532,29.850000381469727],[1742344800000,8.8551,8.85514,8.85455,8.8546,22.950000762939453],[1742344860000,8.85442,8.85496,8.85431,8.85474,24.229999542236328],[1742344920000,8.85474,8.8549,8.85449,8.8547,16.06999969482422],[1742344980000,8.85479,8.85479,8.85381,8.85413,31.649999618530273],[1742345040000,8.85404,8.85421,8.85361,8.85386,26.790000915527344],[1742345100000,8.85394,8.85394,8.85344,8.85353,19.1299991607666],[1742345160000,8.85361,8.85442,8.85328,8.85404,20.149999618530273],[1742345220000,8.85397,8.85417,8.85374,8.85374,22.84000015258789],[1742345280000,8.85372,8.85395,8.85339,8.85374,19.639999389648438],[1742345340000,8.8538,8.85402,8.85311,8.85317,30.110000610351562],[1742345400000,8.85317,8.85356,8.85246,8.85272,30.760000228881836],[1742345460000,8.85272,8.85341,8.85245,8.85245,28.81999969482422],[1742345520000,8.85237,8.85402,8.8521,8.85385,90.68000030517578],[1742345580000,8.85384,8.85444,8.85323,8.85323,89.83999633789062],[1742345640000,8.85338,8.8539,8.85237,8.85279,79.9000015258789],[1742345700000,8.85298,8.85339,8.85217,8.85225,59.45000076293945],[1742345760000,8.85238,8.8532,8.85215,8.85268,45.939998626708984],[1742345820000,8.85261,8.85288,8.8523,8.85276,39.279998779296875],[1742345880000,8.85276,8.85307,8.85266,8.85295,36.22999954223633],[1742345940000,8.85296,8.85356,8.85277,8.85295,41.83000183105469],[1742346000000,8.85312,8.85337,8.85266,8.85298,26.780000686645508],[1742346060000,8.85286,8.85312,8.85262,8.85294,26.520000457763672],[1742346120000,8.85303,8.85303,8.85263,8.85274,33.25],[1742346180000,8.85268,8.8533,8.85266,8.85313,27.75],[1742346240000,8.85324,8.85339,8.85285,8.85326,28.059999465942383],[1742346300000,8.85317,8.85329,8.85275,8.85299,22.06999969482422],[1742346360000,8.85282,8.8532,8.8527,8.8529,17.850000381469727],[1742346420000,8.85291,8.85304,8.85243,8.85274,26.010000228881836],[1742346480000,8.85274,8.85337,8.85274,8.85315,31.1200008392334],[1742346540000,8.85334,8.85334,8.85257,8.8531,39.15999984741211],[1742346600000,8.85319,8.85368,8.85319,8.85326,23.219999313354492],[1742346660000,8.85334,8.85364,8.85318,8.85337,17.34000015258789],[1742346720000,8.85329,8.85348,8.85195,8.85195,36.22999954223633],[1742346780000,8.85177,8.85216,8.85145,8.85173,25.510000228881836],[1742346840000,8.85175,8.85208,8.85154,8.85154,22.440000534057617],[1742346900000,8.8515,8.85335,8.85139,8.85315,31.8799991607666],[1742346960000,8.85324,8.85475,8.85307,8.85464,43.13999938964844],[1742347020000,8.85465,8.85465,8.85415,8.85436,28.079999923706055],[1742347080000,8.8543,8.85517,8.85412,8.85509,37.7400016784668],[1742347140000,8.85506,8.85535,8.85465,8.8551,39.79999923706055],[1742347200000,8.85502,8.85544,8.85502,8.85525,19.639999389648438],[1742347260000,8.85504,8.85577,8.85479,8.85568,34.959999084472656],[1742347320000,8.85559,8.85625,8.85541,8.85594,28.579999923706055],[1742347380000,8.85593,8.85594,8.85544,8.85557,24.989999771118164],[1742347440000,8.85554,8.85608,8.85543,8.85564,18.110000610351562],[1742347500000,8.85574,8.85597,8.85553,8.85589,18.1200008392334],[1742347560000,8.85598,8.85598,8.8554,8.85552,13.770000457763672],[1742347620000,8.8557,8.85598,8.85486,8.85503,24.25],[1742347680000,8.8553,8.85583,8.8551,8.85566,31.639999389648438],[1742347740000,8.85565,8.85591,8.85525,8.85566,29.59000015258789],[1742347800000,8.85557,8.85582,8.85552,8.85573,21.420000076293945],[1742347860000,8.85548,8.85581,8.8548,8.85481,36.220001220703125],[1742347920000,8.85482,8.85552,8.85461,8.85525,28.059999465942383],[1742347980000,8.85524,8.85554,8.85443,8.85473,29.84000015258789],[1742348040000,8.85484,8.85484,8.8542,8.85447,22.440000534057617],[1742348100000,8.85438,8.85485,8.85437,8.85465,32.38999938964844],[1742348160000,8.85466,8.85489,8.85423,8.85443,21.93000030517578],[1742348220000,8.85443,8.85456,8.85389,8.85418,27.549999237060547],[1742348280000,8.85409,8.85419,8.85367,8.85388,26.270000457763672],[1742348340000,8.85382,8.854,8.85333,8.85365,28.309999465942383],[1742348400000,8.85347,8.85377,8.85319,8.85366,31.3799991607666],[1742348460000,8.85375,8.85418,8.85349,8.85362,25.520000457763672],[1742348520000,8.8537,8.85371,8.85232,8.85242,14.029999732971191],[1742348580000,8.85224,8.85247,8.85196,8.85231,24.229999542236328],[1742348640000,8.8524,8.85278,8.85204,8.85274,33.939998626708984],[1742348700000,8.85274,8.85402,8.85274,8.85384,32.54999923706055],[1742348760000,8.85381,8.85422,8.85372,8.8539,17.850000381469727],[1742348820000,8.854,8.854,8.85354,8.85387,24.229999542236328],[1742348880000,8.8537,8.85449,8.85355,8.85423,30.100000381469727],[1742348940000,8.85411,8.85577,8.85411,8.85536,23.610000610351562],[1742349000000,8.85528,8.85546,8.85491,8.85501,22.459999084472656],[1742349060000,8.85492,8.85495,8.85464,8.85476,17.850000381469727],[1742349120000,8.85475,8.85556,8.85465,8.85556,20.399999618530273],[1742349180000,8.85574,8.8562,8.85516,8.8562,23.209999084472656],[1742349240000,8.85619,8.8562,8.85521,8.85572,35.08000183105469],[1742349300000,8.8558,8.85631,8.85567,8.85591,35.77000045776367],[1742349360000,8.85591,8.85631,8.85565,8.85603,22.850000381469727],[1742349420000,8.85606,8.8563,8.85539,8.8563,26.030000686645508],[1742349480000,8.85624,8.85639,8.85599,8.85604,34.189998626708984],[1742349540000,8.85614,8.85647,8.85592,8.85636,37.75],[1742349600000,8.85627,8.85707,8.85619,8.85703,39.61000061035156],[1742349660000,8.85686,8.85726,8.85651,8.85665,39.060001373291016],[1742349720000,8.85652,8.85669,8.85572,8.85588,38.70000076293945],[1742349780000,8.85573,8.85642,8.85564,8.85639,44.16999816894531],[1742349840000,8.85638,8.85643,8.85581,8.85606,31.799999237060547],[1742349900000,8.85601,8.85618,8.85558,8.85618,27.559999465942383],[1742349960000,8.85618,8.85635,8.856,8.85627,31.540000915527344],[1742350020000,8.85617,8.85694,8.85583,8.8566,22.969999313354492],[1742350080000,8.85651,8.85834,8.85651,8.85772,30.540000915527344],[1742350140000,8.85771,8.85807,8.85765,8.85775,31.93000030517578],[1742350200000,8.85778,8.8581,8.85778,8.85789,20.15999984741211],[1742350260000,8.85799,8.85809,8.85777,8.85798,17.09000015258789],[1742350320000,8.85792,8.85936,8.85781,8.8591,22.190000534057617],[1742350380000,8.85919,8.85919,8.85845,8.85869,18.110000610351562],[1742350440000,8.85869,8.85881,8.85832,8.85849,22.190000534057617],[1742350500000,8.85848,8.85921,8.85837,8.85921,19.639999389648438],[1742350560000,8.85923,8.85984,8.8591,8.85982,21.940000534057617],[1742350620000,8.85978,8.86018,8.85961,8.85979,21.170000076293945],[1742350680000,8.8599,8.86031,8.85963,8.86031,20.65999984741211],[1742350740000,8.86,8.86022,8.85941,8.85965,30.610000610351562],[1742350800000,8.85962,8.85995,8.85951,8.85995,19.389999389648438],[1742350860000,8.85995,8.86049,8.85966,8.86032,25.280000686645508],[1742350920000,8.86036,8.86051,8.86016,8.86026,20.920000076293945],[1742350980000,8.86035,8.86059,8.86015,8.86043,18.360000610351562],[1742351040000,8.86044,8.86076,8.86037,8.86046,19.3799991607666],[1742351100000,8.86037,8.86105,8.85699,8.8584,102.87999725341797],[1742351160000,8.85846,8.85853,8.85727,8.85761,35.349998474121094],[1742351220000,8.85751,8.85761,8.85695,8.8571,34.689998626708984],[1742351280000,8.8571,8.85899,8.85701,8.85899,30.8700008392334],[1742351340000,8.85908,8.85908,8.85819,8.85856,33.31999969482422],[1742351400000,8.85856,8.86181,8.85855,8.86026,62.2400016784668],[1742351460000,8.85998,8.86079,8.85957,8.86049,38.52000045776367],[1742351520000,8.8604,8.86135,8.86036,8.86115,37.52000045776367],[1742351580000,8.86097,8.86119,8.86034,8.86109,27.84000015258789],[1742351640000,8.861,8.86122,8.86063,8.86121,34.72999954223633],[1742351700000,8.86106,8.86133,8.86078,8.86097,21.940000534057617],[1742351760000,8.861,8.86189,8.86095,8.86111,44.939998626708984],[1742351820000,8.86123,8.86161,8.86097,8.86145,39.56999969482422],[1742351880000,8.86135,8.86146,8.86091,8.8611,21.700000762939453],[1742351940000,8.86109,8.86152,8.86088,8.86105,34.68000030517578],[1742352000000,8.86114,8.86156,8.86051,8.86051,33.40999984741211],[1742352060000,8.86061,8.86081,8.85973,8.85973,38.31999969482422],[1742352120000,8.85974,8.85992,8.85908,8.85912,45.83000183105469],[1742352180000,8.85903,8.85921,8.85836,8.85852,21.940000534057617],[1742352240000,8.85853,8.85931,8.8585,8.8592,27.989999771118164],[1742352300000,8.85902,8.85964,8.85869,8.85964,35.9900016784668],[1742352360000,8.85964,8.86,8.85898,8.85908,32.279998779296875],[1742352420000,8.85918,8.85941,8.85908,8.85919,27.290000915527344],[1742352480000,8.85921,8.85929,8.8587,8.85902,22.440000534057617],[1742352540000,8.85912,8.85912,8.85869,8.85871,22.719999313354492],[1742352600000,8.85868,8.85883,8.85828,8.85836,26.030000686645508],[1742352660000,8.85828,8.85835,8.85781,8.8579,23.25],[1742352720000,8.85781,8.85805,8.85754,8.85784,20.440000534057617],[1742352780000,8.85804,8.85804,8.85734,8.85742,21.68000030517578],[1742352840000,8.85743,8.85762,8.8573,8.85744,18.510000228881836],[1742352900000,8.85755,8.85772,8.85725,8.8577,29.100000381469727],[1742352960000,8.85771,8.85779,8.8573,8.85743,16.31999969482422],[1742353020000,8.85769,8.85816,8.85766,8.8577,26.270000457763672],[1742353080000,8.85771,8.85813,8.85766,8.85782,25.290000915527344],[1742353140000,8.85783,8.85846,8.85748,8.85817,38.52000045776367],[1742353200000,8.8582,8.85872,8.85799,8.85856,19.43000030517578],[1742353260000,8.85847,8.85906,8.85847,8.8585,19.920000076293945],[1742353320000,8.85841,8.85942,8.85841,8.85942,14.800000190734863],[1742353380000,8.85942,8.85942,8.85906,8.85906,10.710000038146973],[1742353440000,8.85908,8.85937,8.85899,8.85932,17.899999618530273],[1742353500000,8.85916,8.85932,8.85892,8.85908,21.420000076293945],[1742353560000,8.85918,8.86006,8.85918,8.85947,28.049999237060547],[1742353620000,8.8595,8.85988,8.85941,8.85973,19.899999618530273],[1742353680000,8.85982,8.86003,8.85961,8.85985,16.31999969482422],[1742353740000,8.85977,8.86002,8.85936,8.8596,22.950000762939453],[1742353800000,8.8597,8.85985,8.85937,8.8596,18.360000610351562],[1742353860000,8.85948,8.8596,8.85929,8.85935,15.300000190734863],[1742353920000,8.85936,8.85954,8.859,8.85932,16.829999923706055],[1742353980000,8.85922,8.85974,8.85897,8.85906,22.209999084472656],[1742354040000,8.85913,8.85922,8.85844,8.85861,19.389999389648438],[1742354100000,8.85861,8.85891,8.8578,8.85796,17.34000015258789],[1742354160000,8.85791,8.8581,8.85773,8.85773,17.600000381469727],[1742354220000,8.85764,8.85764,8.85672,8.85702,26.549999237060547],[1742354280000,8.85683,8.85719,8.85644,8.85646,22.959999084472656],[1742354340000,8.85654,8.85683,8.8564,8.85676,23.489999771118164],[1742354400000,8.8566,8.85673,8.85586,8.85602,43.150001525878906],[1742354460000,8.85605,8.85612,8.85535,8.85563,42.88999938964844],[1742354520000,8.85563,8.85583,8.85543,8.85554,20.15999984741211],[1742354580000,8.85554,8.85602,8.85533,8.85535,23.209999084472656],[1742354640000,8.85535,8.85549,8.85509,8.85511,14.279999732971191],[1742354700000,8.85509,8.85528,8.85497,8.85505,33.95000076293945],[1742354760000,8.85513,8.85526,8.85382,8.85438,25.280000686645508],[1742354820000,8.85447,8.85501,8.85438,8.85487,21.440000534057617],[1742354880000,8.85488,8.855,8.85402,8.85422,21.329999923706055],[1742354940000,8.85423,8.85471,8.85396,8.85471,44.40999984741211],[1742355000000,8.85461,8.85494,8.85454,8.85473,19.899999618530273],[1742355060000,8.85472,8.85576,8.8547,8.8556,39.81999969482422],[1742355120000,8.85568,8.85702,8.85563,8.85685,28.479999542236328],[1742355180000,8.85685,8.85685,8.85639,8.85644,22.610000610351562],[1742355240000,8.85644,8.85729,8.85633,8.85715,27.59000015258789],[1742355300000,8.85715,8.8578,8.85706,8.8577,26.850000381469727],[1742355360000,8.85769,8.85824,8.85697,8.85702,15.319999694824219],[1742355420000,8.85703,8.85737,8.85676,8.85705,28.190000534057617],[1742355480000,8.85716,8.85735,8.85683,8.85718,26.670000076293945],[1742355540000,8.85717,8.85888,8.85686,8.85868,31.579999923706055],[1742355600000,8.8588,8.85911,8.85861,8.85885,28.209999084472656],[1742355660000,8.85884,8.85962,8.85852,8.85962,28.059999465942383],[1742355720000,8.85971,8.85971,8.85783,8.85783,32.2599983215332],[1742355780000,8.85792,8.85833,8.85792,8.85823,15.829999923706055],[1742355840000,8.85805,8.85825,8.85719,8.858,26.020000457763672],[1742355900000,8.85803,8.85842,8.85783,8.85834,21.709999084472656],[1742355960000,8.85824,8.85866,8.85815,8.85826,26.520000457763672],[1742356020000,8.85827,8.85892,8.85827,8.85885,31.020000457763672],[1742356080000,8.85887,8.85952,8.85864,8.85944,21.420000076293945],[1742356140000,8.85937,8.85949,8.85928,8.8594,17.850000381469727],[1742356200000,8.8594,8.85947,8.85929,8.85939,12.239999771118164],[1742356260000,8.85939,8.85949,8.85919,8.85921,17.34000015258789],[1742356320000,8.85922,8.85931,8.85868,8.85868,24.899999618530273],[1742356380000,8.85877,8.85906,8.85865,8.85884,14.789999961853027],[1742356440000,8.85892,8.85974,8.85882,8.85946,17.860000610351562],[1742356500000,8.85962,8.85972,8.85938,8.85967,17.09000015258789],[1742356560000,8.85959,8.86019,8.85947,8.85965,31.1200008392334],[1742356620000,8.85966,8.86099,8.85965,8.86056,38.52000045776367],[1742356680000,8.86055,8.86095,8.86047,8.86054,31.899999618530273],[1742356740000,8.86063,8.86063,8.85955,8.85975,41.56999969482422],[1742356800000,8.86002,8.86002,8.85904,8.85924,23.979999542236328],[1742356860000,8.85907,8.85915,8.85748,8.85748,23.739999771118164],[1742356920000,8.85749,8.85767,8.85717,8.85717,17.860000610351562],[1742356980000,8.85717,8.85748,8.85713,8.85725,24.260000228881836],[1742357040000,8.85718,8.85774,8.85718,8.85747,20.690000534057617],[1742357100000,8.85757,8.85821,8.85742,8.85795,14.789999961853027],[1742357160000,8.85789,8.8582,8.85768,8.85782,20.90999984741211],[1742357220000,8.85783,8.85833,8.8577,8.85796,14.789999961853027],[1742357280000,8.85794,8.85794,8.85748,8.85768,18.8700008392334],[1742357340000,8.85759,8.85762,8.85734,8.85742,15.8100004196167],[1742357400000,8.85751,8.85792,8.85741,8.85783,19.389999389648438],[1742357460000,8.85783,8.85804,8.8577,8.85783,21.420000076293945],[1742357520000,8.85784,8.85801,8.85638,8.85642,28.309999465942383],[1742357580000,8.85642,8.85724,8.85641,8.85682,17.850000381469727],[1742357640000,8.85702,8.85714,8.85682,8.85684,25.780000686645508],[1742357700000,8.85685,8.85721,8.85657,8.857,17.600000381469727],[1742357760000,8.85731,8.85753,8.85711,8.85753,14.279999732971191],[1742357820000,8.85743,8.85763,8.85732,8.85753,14.279999732971191],[1742357880000,8.85753,8.85792,8.85715,8.85791,10.710000038146973],[1742357940000,8.85804,8.85834,8.85796,8.85806,14.789999961853027],[1742358000000,8.85788,8.85854,8.85782,8.85854,17.850000381469727],[1742358060000,8.85844,8.85848,8.85806,8.85827,16.829999923706055],[1742358120000,8.85827,8.8585,8.85763,8.85774,25.920000076293945],[1742358180000,8.85774,8.85807,8.85701,8.85737,22.450000762939453],[1742358240000,8.85716,8.85718,8.85652,8.85683,31.149999618530273],[1742358300000,8.85692,8.85717,8.85679,8.85703,10.199999809265137],[1742358360000,8.85703,8.85736,8.85685,8.85711,14.539999961853027],[1742358420000,8.85711,8.85722,8.85665,8.85691,23.469999313354492],[1742358480000,8.85691,8.85723,8.85632,8.8566,18.889999389648438],[1742358540000,8.85689,8.85736,8.85655,8.85713,28.469999313354492],[1742358600000,8.85713,8.85757,8.85668,8.85694,28.309999465942383],[1742358660000,8.85704,8.8572,8.85682,8.85692,20.399999618530273],[1742358720000,8.85683,8.8574,8.85682,8.85684,22.450000762939453],[1742358780000,8.85688,8.85696,8.85662,8.85662,18.3700008392334],[1742358840000,8.85671,8.85701,8.85668,8.85688,19.540000915527344],[1742358900000,8.85681,8.85757,8.85668,8.85731,18.3700008392334],[1742358960000,8.85724,8.85768,8.85721,8.85747,25.5],[1742359020000,8.85747,8.8575,8.85656,8.85676,24.229999542236328],[1742359080000,8.85683,8.85706,8.85664,8.85666,16.829999923706055],[1742359140000,8.85658,8.85676,8.85625,8.85625,12.239999771118164],[1742359200000,8.85635,8.85679,8.85635,8.85671,12.239999771118164],[1742359260000,8.85669,8.85677,8.85609,8.8564,21.700000762939453],[1742359320000,8.8565,8.85674,8.85593,8.85593,13.770000457763672],[1742359380000,8.85613,8.85617,8.85582,8.85582,16.84000015258789],[1742359440000,8.85592,8.85592,8.85536,8.85574,19.389999389648438],[1742359500000,8.85593,8.85617,8.85575,8.85606,14.789999961853027],[1742359560000,8.85617,8.85617,8.85555,8.85574,11.739999771118164],[1742359620000,8.85558,8.85604,8.85554,8.85584,13.289999961853027],[1742359680000,8.85605,8.85618,8.85575,8.85605,21.709999084472656],[1742359740000,8.85599,8.85609,8.85545,8.85571,19.1299991607666],[1742359800000,8.85579,8.85632,8.85545,8.8557,18.8700008392334],[1742359860000,8.85579,8.85597,8.85546,8.85597,32.15999984741211],[1742359920000,8.85605,8.85625,8.85575,8.8559,17.360000610351562],[1742359980000,8.85573,8.85573,8.85503,8.8551,16.829999923706055],[1742360040000,8.85521,8.85558,8.85511,8.85558,27.56999969482422],[1742360100000,8.85558,8.85628,8.85547,8.85605,30.350000381469727],[1742360160000,8.85604,8.85631,8.85596,8.85609,19.649999618530273],[1742360220000,8.85599,8.85628,8.85557,8.85608,42.599998474121094],[1742360280000,8.85599,8.85664,8.85556,8.85591,37.5099983215332],[1742360340000,8.85606,8.85641,8.85606,8.85631,24.260000228881836],[1742360400000,8.85624,8.85702,8.85615,8.85683,33.959999084472656],[1742360460000,8.85674,8.85763,8.85674,8.85754,32.650001525878906],[1742360520000,8.85745,8.85778,8.85671,8.85689,32.779998779296875],[1742360580000,8.85689,8.85724,8.85573,8.85573,24.739999771118164],[1742360640000,8.85563,8.85659,8.85563,8.85639,28.049999237060547],[1742360700000,8.8565,8.85675,8.85622,8.85642,19.3799991607666],[1742360760000,8.85646,8.85702,8.85634,8.85681,15.300000190734863],[1742360820000,8.85682,8.85722,8.85643,8.85651,19.889999389648438],[1742360880000,8.85642,8.85642,8.85524,8.85544,30.09000015258789],[1742360940000,8.85563,8.85576,8.85549,8.85557,21.93000030517578],[1742361000000,8.85557,8.85609,8.8555,8.85599,19.3799991607666],[1742361060000,8.856,8.85641,8.85508,8.85624,31.649999618530273],[1742361120000,8.85624,8.85634,8.85591,8.85609,20.65999984741211],[1742361180000,8.85618,8.85632,8.85576,8.85588,21.420000076293945],[1742361240000,8.85579,8.85678,8.85579,8.85678,31.1299991607666],[1742361300000,8.85669,8.85712,8.85634,8.85651,25.520000457763672],[1742361360000,8.85643,8.85643,8.85567,8.85591,34.72999954223633],[1742361420000,8.85591,8.85619,8.85576,8.85597,19.1299991607666],[1742361480000,8.85594,8.85595,8.85558,8.85579,20.90999984741211],[1742361540000,8.85575,8.85624,8.85518,8.8558,48.369998931884766],[1742361600000,8.85572,8.85595,8.85555,8.85577,28.81999969482422],[1742361660000,8.85567,8.85585,8.85546,8.85558,26.549999237060547],[1742361720000,8.8556,8.85603,8.85526,8.85595,27.049999237060547],[1742361780000,8.85582,8.85613,8.855,8.85506,21.440000534057617],[1742361840000,8.85506,8.85608,8.85497,8.85608,26.040000915527344],[1742361900000,8.85598,8.85655,8.85591,8.85639,15.8100004196167],[1742361960000,8.85648,8.85649,8.85602,8.85611,15.300000190734863],[1742362020000,8.8562,8.85636,8.85525,8.85528,24.739999771118164],[1742362080000,8.85526,8.85567,8.85526,8.85542,22.950000762939453],[1742362140000,8.85539,8.85574,8.85536,8.85551,24.989999771118164],[1742362200000,8.85543,8.85569,8.85489,8.85506,24.479999542236328],[1742362260000,8.85516,8.85558,8.85506,8.85506,18.6200008392334],[1742362320000,8.85505,8.85505,8.85313,8.85322,32.400001525878906],[1742362380000,8.85312,8.85326,8.85219,8.85219,33.150001525878906],[1742362440000,8.85228,8.85286,8.85221,8.85271,31.110000610351562],[1742362500000,8.85264,8.85322,8.85249,8.85318,23.969999313354492],[1742362560000,8.85317,8.85404,8.85316,8.854,21.93000030517578],[1742362620000,8.854,8.85418,8.85377,8.85377,26.020000457763672],[1742362680000,8.854,8.85434,8.85389,8.85434,29.329999923706055],[1742362740000,8.85428,8.85558,8.85418,8.85558,36.88999938964844],[1742362800000,8.85547,8.85599,8.85534,8.85593,25.25],[1742362860000,8.85592,8.8561,8.85544,8.8561,24],[1742362920000,8.8561,8.85625,8.85592,8.85603,22.709999084472656],[1742362980000,8.85591,8.85681,8.85591,8.85681,23.459999084472656],[1742363040000,8.85672,8.85738,8.85669,8.85704,22.329999923706055],[1742363100000,8.85704,8.85725,8.85668,8.85691,23.719999313354492],[1742363160000,8.85683,8.85743,8.85683,8.85743,19.1299991607666],[1742363220000,8.85735,8.85832,8.85712,8.85805,43.369998931884766],[1742363280000,8.85796,8.85796,8.85753,8.85775,21.93000030517578],[1742363340000,8.85805,8.85836,8.8575,8.85836,28.049999237060547],[1742363400000,8.85846,8.85881,8.85833,8.85843,20.399999618530273],[1742363460000,8.85841,8.85854,8.85751,8.85759,15.819999694824219],[1742363520000,8.85741,8.85741,8.85664,8.85697,17.360000610351562],[1742363580000,8.85687,8.85716,8.85666,8.85689,29.75],[1742363640000,8.85688,8.85691,8.85613,8.85624,11.739999771118164],[1742363700000,8.85631,8.8573,8.85627,8.8573,21.950000762939453],[1742363760000,8.8573,8.85804,8.85709,8.85785,20.149999618530273],[1742363820000,8.85785,8.85798,8.85726,8.85772,39.56999969482422],[1742363880000,8.85781,8.85781,8.85733,8.85763,26.010000228881836],[1742363940000,8.85762,8.8579,8.85732,8.85758,26.780000686645508],[1742364000000,8.85761,8.8577,8.85665,8.85699,41.099998474121094],[1742364060000,8.857,8.85749,8.8568,8.85685,33.16999816894531],[1742364120000,8.85676,8.85717,8.85582,8.85698,38.279998779296875],[1742364180000,8.85698,8.85728,8.85585,8.85598,27.079999923706055],[1742364240000,8.85599,8.85616,8.85515,8.85547,50.560001373291016],[1742364300000,8.85556,8.856,8.85527,8.85532,30.8799991607666],[1742364360000,8.85522,8.85671,8.85522,8.85639,30.360000610351562],[1742364420000,8.85632,8.85698,8.85617,8.85665,29.510000228881836],[1742364480000,8.85663,8.85699,8.85605,8.85605,32.65999984741211],[1742364540000,8.85615,8.85689,8.85581,8.85614,41.650001525878906],[1742364600000,8.85614,8.85707,8.85584,8.85585,37.25],[1742364660000,8.85598,8.85642,8.85559,8.85604,31.399999618530273],[1742364720000,8.85612,8.85649,8.85609,8.85649,41.38999938964844],[1742364780000,8.85638,8.85726,8.85631,8.85725,35.119998931884766],[1742364840000,8.85755,8.8579,8.8571,8.85757,60.650001525878906],[1742364900000,8.85766,8.85789,8.85683,8.85706,34.70000076293945],[1742364960000,8.85707,8.85764,8.85682,8.85764,32.650001525878906],[1742365020000,8.85753,8.85818,8.85743,8.85791,21.43000030517578],[1742365080000,8.85791,8.85791,8.85703,8.85707,34.18000030517578],[1742365140000,8.85715,8.85748,8.8566,8.8566,20.65999984741211],[1742365200000,8.85676,8.85676,8.8561,8.85628,27.829999923706055],[1742365260000,8.85628,8.85655,8.85532,8.85559,75.19000244140625],[1742365320000,8.85551,8.85574,8.85506,8.85542,38.34000015258789],[1742365380000,8.85541,8.85559,8.85395,8.85405,47.36000061035156],[1742365440000,8.85392,8.85431,8.85391,8.85397,31.90999984741211],[1742365500000,8.85395,8.8567,8.85374,8.85588,60.0099983215332],[1742365560000,8.85579,8.8563,8.85567,8.85615,51.709999084472656],[1742365620000,8.85615,8.85696,8.85615,8.85683,41.59000015258789],[1742365680000,8.85686,8.85687,8.85651,8.85652,23.979999542236328],[1742365740000,8.8566,8.85721,8.85659,8.85685,29.389999389648438],[1742365800000,8.85683,8.8591,8.85681,8.85899,41.08000183105469],[1742365860000,8.85908,8.85956,8.85786,8.85795,57.400001525878906],[1742365920000,8.85795,8.8587,8.85785,8.85819,33.150001525878906],[1742365980000,8.85828,8.8592,8.858,8.85854,61.22999954223633],[1742366040000,8.85864,8.85993,8.85844,8.85904,64.04000091552734],[1742366100000,8.85903,8.8597,8.85768,8.85772,49.470001220703125],[1742366160000,8.8577,8.85849,8.85736,8.85767,46.41999816894531],[1742366220000,8.85767,8.85796,8.85716,8.8575,30.860000610351562],[1742366280000,8.85734,8.85742,8.85646,8.85699,51.36000061035156],[1742366340000,8.857,8.85727,8.85643,8.85682,34.68000030517578],[1742366400000,8.85691,8.85707,8.85468,8.85499,58.97999954223633],[1742366460000,8.85517,8.85545,8.85479,8.85545,35.47999954223633],[1742366520000,8.85567,8.85584,8.85397,8.85486,66.58999633789062],[1742366580000,8.85485,8.85617,8.85429,8.85616,56.40999984741211],[1742366640000,8.85624,8.85801,8.85589,8.85768,55.90999984741211],[1742366700000,8.85768,8.85833,8.8575,8.85832,49.130001068115234],[1742366760000,8.85832,8.85832,8.85735,8.85786,36.220001220703125],[1742366820000,8.85777,8.85868,8.85777,8.85859,33.150001525878906],[1742366880000,8.85868,8.86007,8.8582,8.85859,98.88999938964844],[1742366940000,8.85859,8.86079,8.85859,8.86051,100.08999633789062],[1742367000000,8.8608,8.8608,8.85841,8.85922,59.06999969482422],[1742367060000,8.85912,8.85986,8.85911,8.8596,48.2599983215332],[1742367120000,8.85955,8.85992,8.85875,8.85951,64.29000091552734],[1742367180000,8.85951,8.85985,8.85941,8.8597,42.84000015258789],[1742367240000,8.85966,8.86021,8.85934,8.86021,35.70000076293945],[1742367300000,8.86011,8.86019,8.85882,8.85912,36.470001220703125],[1742367360000,8.85922,8.86036,8.85822,8.85999,46.939998626708984],[1742367420000,8.85989,8.86016,8.85898,8.85947,83.02999877929688],[1742367480000,8.85946,8.85967,8.85873,8.8595,84.41000366210938],[1742367540000,8.85941,8.85959,8.85888,8.85915,71.54000091552734],[1742367600000,8.85925,8.86176,8.85907,8.86158,64.80999755859375],[1742367660000,8.86175,8.86261,8.86036,8.86066,76.30000305175781],[1742367720000,8.86007,8.86063,8.85754,8.85839,91.11000061035156],[1742367780000,8.8583,8.85913,8.85825,8.85884,78.69000244140625],[1742367840000,8.85894,8.86208,8.85814,8.86192,56.619998931884766],[1742367900000,8.86201,8.86234,8.86134,8.86191,47.43000030517578],[1742367960000,8.86208,8.8622,8.86133,8.86194,51.0099983215332],[1742368020000,8.86176,8.86328,8.86134,8.86147,46.16999816894531],[1742368080000,8.86143,8.8617,8.86049,8.8609,35.7400016784668],[1742368140000,8.8608,8.86161,8.86022,8.86048,75.02999877929688],[1742368200000,8.86058,8.86125,8.86009,8.86037,59.06999969482422],[1742368260000,8.86018,8.86058,8.85928,8.85963,57.130001068115234],[1742368320000,8.85972,8.85985,8.85826,8.85879,46.18000030517578],[1742368380000,8.8588,8.85902,8.85775,8.85811,56.380001068115234],[1742368440000,8.85814,8.85822,8.85607,8.85607,72.62000274658203],[1742368500000,8.85607,8.85611,8.85397,8.85417,78.91000366210938],[1742368560000,8.85424,8.85424,8.85262,8.85395,73.51000213623047],[1742368620000,8.85395,8.85403,8.85262,8.85383,38.0099983215332],[1742368680000,8.85392,8.85466,8.85263,8.85466,72.41000366210938],[1742368740000,8.85484,8.85526,8.85431,8.85462,55.2599983215332],[1742368800000,8.85483,8.85501,8.85329,8.85465,62.0099983215332],[1742368860000,8.85474,8.85501,8.85361,8.85466,71.20999908447266],[1742368920000,8.85466,8.85667,8.8546,8.85583,79.94000244140625],[1742368980000,8.85611,8.85757,8.85566,8.85662,87.02999877929688],[1742369040000,8.85682,8.85734,8.8554,8.85542,66.98999786376953],[1742369100000,8.8555,8.85712,8.85475,8.85703,66.48999786376953],[1742369160000,8.85693,8.85775,8.85601,8.85705,73.73999786376953],[1742369220000,8.85715,8.85883,8.85651,8.85808,69.95999908447266],[1742369280000,8.85808,8.85876,8.85785,8.85863,73.51000213623047],[1742369340000,8.85863,8.85874,8.85838,8.8586,64.55000305175781],[1742369400000,8.85916,8.86102,8.85895,8.86102,85.3499984741211],[1742369460000,8.8612,8.86151,8.85996,8.85996,86.9800033569336],[1742369520000,8.86007,8.86218,8.85983,8.86116,90.6500015258789],[1742369580000,8.86116,8.86191,8.86097,8.86131,55.900001525878906],[1742369640000,8.86114,8.86228,8.86016,8.86158,66.75],[1742369700000,8.86164,8.86192,8.86052,8.86102,95.73999786376953],[1742369760000,8.86111,8.86192,8.8586,8.85973,137.05999755859375],[1742369820000,8.85838,8.86136,8.8573,8.86069,214.97999572753906],[1742369880000,8.86077,8.86077,8.85543,8.858,164.0800018310547],[1742369940000,8.85777,8.85969,8.85571,8.85687,134.86000061035156],[1742370000000,8.85709,8.85773,8.8555,8.85678,105.45999908447266],[1742370060000,8.85703,8.85984,8.85703,8.8597,128.36000061035156],[1742370120000,8.85986,8.85986,8.85208,8.8525,156.7899932861328],[1742370180000,8.85282,8.85504,8.85077,8.85504,187.05999755859375],[1742370240000,8.85452,8.85494,8.85288,8.85419,141.60000610351562],[1742370300000,8.85412,8.85661,8.85412,8.85531,128.91000366210938],[1742370360000,8.85531,8.85582,8.85447,8.85549,117.05999755859375],[1742370420000,8.85558,8.85669,8.8536,8.85562,110.5199966430664],[1742370480000,8.85594,8.85966,8.85486,8.85935,110.87000274658203],[1742370540000,8.85932,8.85949,8.85663,8.85778,116.25],[1742370600000,8.85768,8.85816,8.85382,8.85541,108.91000366210938],[1742370660000,8.85529,8.85716,8.85478,8.8553,119.73999786376953],[1742370720000,8.8554,8.85666,8.85433,8.85655,117.06999969482422],[1742370780000,8.85645,8.85825,8.85529,8.85538,120.9000015258789],[1742370840000,8.85538,8.85691,8.85485,8.85639,108.48999786376953],[1742370900000,8.85639,8.85814,8.85625,8.85708,93.08000183105469],[1742370960000,8.85708,8.85726,8.85532,8.8556,101.9800033569336],[1742371020000,8.8556,8.85717,8.85528,8.85647,89.7300033569336],[1742371080000,8.85647,8.85724,8.85522,8.85599,101.68000030517578],[1742371140000,8.85598,8.85732,8.8555,8.85621,87.91000366210938],[1742371200000,8.85612,8.85813,8.85611,8.85802,160.64999389648438],[1742371260000,8.85794,8.85934,8.8573,8.85813,138.50999450683594],[1742371320000,8.85831,8.85882,8.85727,8.85845,125.77999877929688],[1742371380000,8.85848,8.85973,8.85812,8.8586,131.5],[1742371440000,8.85848,8.85908,8.85775,8.85864,157.24000549316406],[1742371500000,8.85871,8.859,8.85604,8.85667,107.62999725341797],[1742371560000,8.85649,8.85768,8.8562,8.85643,99.87000274658203],[1742371620000,8.85643,8.85701,8.85553,8.85553,101.06999969482422],[1742371680000,8.85563,8.85712,8.85415,8.85705,94.01000213623047],[1742371740000,8.85779,8.85897,8.85721,8.85797,115.33000183105469],[1742371800000,8.85776,8.85907,8.8575,8.85824,104.66999816894531],[1742371860000,8.85831,8.85956,8.857,8.85727,152.36000061035156],[1742371920000,8.85726,8.85762,8.85609,8.85642,99.19000244140625],[1742371980000,8.8565,8.85659,8.85402,8.85446,96.98999786376953],[1742372040000,8.85442,8.85624,8.85442,8.85574,77.37999725341797],[1742372100000,8.85574,8.85625,8.85518,8.85583,77.94999694824219],[1742372160000,8.85546,8.85613,8.85371,8.85375,69.38999938964844],[1742372220000,8.85376,8.85518,8.85376,8.85496,59.189998626708984],[1742372280000,8.85505,8.85631,8.8544,8.85454,61.970001220703125],[1742372340000,8.85471,8.85544,8.85412,8.85422,65.04000091552734],[1742372400000,8.85432,8.85435,8.85247,8.85278,72.68000030517578],[1742372460000,8.85253,8.85365,8.85253,8.8534,47.959999084472656],[1742372520000,8.8535,8.8537,8.85236,8.85352,72.41999816894531],[1742372580000,8.85361,8.85604,8.85337,8.8559,81.48999786376953],[1742372640000,8.85591,8.85651,8.85538,8.85552,86.2300033569336],[1742372700000,8.85525,8.85534,8.85453,8.85474,67.58999633789062],[1742372760000,8.85474,8.85558,8.85388,8.85499,66.93000030517578],[1742372820000,8.8546,8.85528,8.85434,8.85467,59.9900016784668],[1742372880000,8.85467,8.85501,8.85368,8.85452,66.3499984741211],[1742372940000,8.85452,8.85532,8.85406,8.85494,63.779998779296875],[1742373000000,8.85515,8.8556,8.85378,8.85546,77.72000122070312],[1742373060000,8.85545,8.85647,8.85479,8.85496,73.36000061035156],[1742373120000,8.85497,8.85512,8.85348,8.85411,77.61000061035156],[1742373180000,8.85418,8.85476,8.8539,8.85438,65.22000122070312],[1742373240000,8.85446,8.85573,8.85395,8.85539,48.45000076293945],[1742373300000,8.8553,8.85617,8.85457,8.85617,54.58000183105469],[1742373360000,8.85611,8.85679,8.85562,8.85632,69.98999786376953],[1742373420000,8.85664,8.85693,8.85557,8.85619,69.36000061035156],[1742373480000,8.85628,8.85674,8.85528,8.85528,55.22999954223633],[1742373540000,8.85524,8.85633,8.85474,8.85606,73.11000061035156],[1742373600000,8.85606,8.85624,8.85504,8.85591,80.93000030517578],[1742373660000,8.85591,8.85647,8.8545,8.85544,98.20999908447266],[1742373720000,8.85544,8.85717,8.85515,8.85655,63.290000915527344],[1742373780000,8.85628,8.85835,8.85628,8.85817,88.02999877929688],[1742373840000,8.85818,8.85993,8.85793,8.85933,82.62000274658203],[1742373900000,8.85942,8.8596,8.85845,8.85915,74.76000213623047],[1742373960000,8.85915,8.85929,8.85562,8.85725,76.7300033569336],[1742374020000,8.85723,8.85723,8.85544,8.85562,49.97999954223633],[1742374080000,8.85573,8.85658,8.85544,8.85634,71.41999816894531],[1742374140000,8.85644,8.85671,8.8557,8.85638,70.93000030517578],[1742374200000,8.85639,8.85639,8.85479,8.85554,59.34000015258789],[1742374260000,8.85535,8.85703,8.85535,8.85649,60.5],[1742374320000,8.85649,8.85831,8.8563,8.85794,66.37000274658203],[1742374380000,8.85793,8.85797,8.85713,8.85736,72.16999816894531],[1742374440000,8.85736,8.85835,8.85734,8.85835,71.31999969482422],[1742374500000,8.85826,8.85887,8.85755,8.85846,65.04000091552734],[1742374560000,8.85851,8.85926,8.85844,8.85868,63.2400016784668],[1742374620000,8.85888,8.85888,8.858,8.8586,48.45000076293945],[1742374680000,8.85857,8.86019,8.85845,8.85977,83.02999877929688],[1742374740000,8.85964,8.85977,8.8584,8.85905,84.1500015258789],[1742374800000,8.85914,8.85932,8.85796,8.85805,102.7699966430664],[1742374860000,8.8581,8.8587,8.85712,8.8573,98.33999633789062],[1742374920000,8.85729,8.85872,8.85729,8.85801,84.04000091552734],[1742374980000,8.8581,8.85822,8.85604,8.85643,80.51000213623047],[1742375040000,8.85633,8.85652,8.85549,8.85615,72.26000213623047],[1742375100000,8.85615,8.8568,8.85549,8.85653,51.029998779296875],[1742375160000,8.85669,8.8575,8.85642,8.85727,56.93000030517578],[1742375220000,8.8574,8.85848,8.85721,8.85848,41.56999969482422],[1742375280000,8.85821,8.85906,8.85783,8.85785,63.0099983215332],[1742375340000,8.8578,8.85795,8.85722,8.85732,44.63999938964844],[1742375400000,8.8573,8.85803,8.85692,8.85694,35.720001220703125],[1742375460000,8.85704,8.85704,8.85502,8.85672,56.66999816894531],[1742375520000,8.85658,8.85713,8.8564,8.85676,50.939998626708984],[1742375580000,8.85685,8.8569,8.85506,8.85533,77.4800033569336],[1742375640000,8.85533,8.85657,8.85485,8.85648,84.16999816894531],[1742375700000,8.85627,8.85766,8.85605,8.85746,65.93000030517578],[1742375760000,8.85718,8.8581,8.85677,8.85791,35.70000076293945],[1742375820000,8.85795,8.85916,8.85791,8.85891,57.41999816894531],[1742375880000,8.8589,8.85961,8.8586,8.85931,67.06999969482422],[1742375940000,8.85931,8.8594,8.85856,8.85928,70.88999938964844],[1742376000000,8.85926,8.85935,8.85773,8.85806,64.2699966430664],[1742376060000,8.85804,8.85986,8.85804,8.8592,73.94999694824219],[1742376120000,8.85931,8.85963,8.85833,8.85833,56.61000061035156],[1742376180000,8.85816,8.85931,8.858,8.85837,69.87999725341797],[1742376240000,8.85829,8.85886,8.85819,8.85851,45.90999984741211],[1742376300000,8.85849,8.85878,8.85672,8.85821,54.56999969482422],[1742376360000,8.85822,8.8585,8.85766,8.8585,40.290000915527344],[1742376420000,8.85834,8.85941,8.85827,8.85827,43.349998474121094],[1742376480000,8.85817,8.85855,8.85515,8.85518,49.220001220703125],[1742376540000,8.85531,8.85657,8.85531,8.85583,52.970001220703125],[1742376600000,8.85583,8.85646,8.85524,8.85622,63.25],[1742376660000,8.85621,8.85674,8.85393,8.85472,60.209999084472656],[1742376720000,8.85456,8.85592,8.85423,8.85517,82.6500015258789],[1742376780000,8.85526,8.8558,8.85452,8.85483,71.4000015258789],[1742376840000,8.85492,8.8559,8.85432,8.85451,43.11000061035156],[1742376900000,8.8546,8.85495,8.85357,8.85411,32.130001068115234],[1742376960000,8.85409,8.85459,8.85334,8.85442,52.41999816894531],[1742377020000,8.85442,8.85481,8.85364,8.85459,51.83000183105469],[1742377080000,8.85463,8.85523,8.85403,8.85438,71.91000366210938],[1742377140000,8.85437,8.85437,8.85353,8.85419,38.25],[1742377200000,8.85444,8.85462,8.8536,8.85402,36.119998931884766],[1742377260000,8.85402,8.85479,8.85307,8.85315,47.97999954223633],[1742377320000,8.85296,8.85344,8.85266,8.85295,52.11000061035156],[1742377380000,8.85296,8.85315,8.85182,8.85229,56.95000076293945],[1742377440000,8.85239,8.85253,8.85201,8.85239,59.72999954223633],[1742377500000,8.85238,8.85388,8.85215,8.85378,42.59000015258789],[1742377560000,8.85395,8.85395,8.852,8.85225,47.43000030517578],[1742377620000,8.85216,8.85269,8.84981,8.84992,41.310001373291016],[1742377680000,8.84989,8.85087,8.84971,8.85073,62.02000045776367],[1742377740000,8.85063,8.8513,8.84977,8.8499,72.6500015258789],[1742377800000,8.84999,8.85035,8.84865,8.84872,68.63999938964844],[1742377860000,8.84882,8.84963,8.84762,8.84843,80.80000305175781],[1742377920000,8.84842,8.84937,8.84842,8.84847,60.72999954223633],[1742377980000,8.84847,8.84956,8.84847,8.84918,80.27999877929688],[1742378040000,8.84916,8.84967,8.84825,8.84868,103.25],[1742378100000,8.84867,8.84899,8.84722,8.84722,94.62999725341797],[1742378160000,8.84718,8.84727,8.84619,8.84659,81.95999908447266],[1742378220000,8.84659,8.84756,8.8461,8.84644,64.51000213623047],[1742378280000,8.84645,8.8491,8.84536,8.8457,108.70999908447266],[1742378340000,8.84581,8.84581,8.84351,8.84351,74.97000122070312],[1742378400000,8.84369,8.84503,8.8433,8.84388,61.25],[1742378460000,8.84386,8.84388,8.84224,8.84346,55.2400016784668],[1742378520000,8.84346,8.84422,8.84289,8.84359,44.38999938964844],[1742378580000,8.84356,8.84367,8.84277,8.84356,67.38999938964844],[1742378640000,8.8436,8.84396,8.84085,8.84187,59.25],[1742378700000,8.84179,8.84229,8.83905,8.83914,71.73999786376953],[1742378760000,8.83914,8.83984,8.83882,8.83891,85.47000122070312],[1742378820000,8.83885,8.84222,8.83817,8.8388,73.95999908447266],[1742378880000,8.83889,8.83923,8.83732,8.83753,66.61000061035156],[1742378940000,8.83771,8.84007,8.83744,8.83837,61.380001068115234],[1742379000000,8.83846,8.83955,8.83838,8.83888,57.900001525878906],[1742379060000,8.83888,8.83901,8.83686,8.83733,49.97999954223633],[1742379120000,8.83744,8.83764,8.83648,8.83699,79.0999984741211],[1742379180000,8.83706,8.8379,8.83566,8.83584,68.41000366210938],[1742379240000,8.83584,8.83731,8.83565,8.83582,72.20999908447266],[1742379300000,8.83582,8.83994,8.83579,8.83994,54.060001373291016],[1742379360000,8.83987,8.84069,8.83983,8.84059,39.27000045776367],[1742379420000,8.84076,8.8416,8.84048,8.84134,42.0099983215332],[1742379480000,8.84136,8.84187,8.83963,8.83963,57.84000015258789],[1742379540000,8.83979,8.84046,8.83883,8.83915,28.56999969482422],[1742379600000,8.83949,8.84,8.83903,8.8399,32.130001068115234],[1742379660000,8.84015,8.84151,8.83983,8.84147,51],[1742379720000,8.8411,8.84128,8.84037,8.84127,51.2400016784668],[1742379780000,8.84154,8.8421,8.84098,8.841,58.560001373291016],[1742379840000,8.841,8.84166,8.84079,8.84141,33.040000915527344],[1742379900000,8.84127,8.84137,8.83944,8.84122,52.36000061035156],[1742379960000,8.84098,8.84303,8.84063,8.84272,47.77000045776367],[1742380020000,8.84263,8.84331,8.8417,8.8417,48.38999938964844],[1742380080000,8.8417,8.84497,8.84148,8.84367,63.099998474121094],[1742380140000,8.84364,8.84496,8.843,8.84439,39.45000076293945],[1742380200000,8.84455,8.84557,8.84203,8.84254,48.7599983215332],[1742380260000,8.84263,8.84282,8.84138,8.84273,47.619998931884766],[1742380320000,8.84258,8.84443,8.84183,8.84417,66.37999725341797],[1742380380000,8.84415,8.84547,8.84386,8.8454,50.43000030517578],[1742380440000,8.84541,8.84569,8.84454,8.84471,48.2400016784668],[1742380500000,8.84471,8.84477,8.84332,8.84351,43.099998474121094],[1742380560000,8.84367,8.84368,8.84256,8.84282,21.93000030517578],[1742380620000,8.84283,8.84376,8.84224,8.84301,29.329999923706055],[1742380680000,8.84292,8.84369,8.84275,8.84345,46.9900016784668],[1742380740000,8.84338,8.84457,8.84326,8.8445,49.400001525878906],[1742380800000,8.84449,8.84492,8.84328,8.84328,38.2599983215332],[1742380860000,8.84324,8.84342,8.84155,8.84254,25.5],[1742380920000,8.84253,8.84289,8.84227,8.84261,37.25],[1742380980000,8.8427,8.8431,8.8423,8.84308,30.09000015258789],[1742381040000,8.84316,8.8432,8.8423,8.84256,47.13999938964844],[1742381100000,8.84278,8.84413,8.84234,8.84333,52.810001373291016],[1742381160000,8.84334,8.84465,8.84299,8.84465,31.6200008392334],[1742381220000,8.84448,8.84492,8.84422,8.84483,30.350000381469727],[1742381280000,8.84491,8.8463,8.84461,8.84588,35.970001220703125],[1742381340000,8.84599,8.84699,8.84579,8.8468,41.34000015258789],[1742381400000,8.84688,8.84731,8.84669,8.84687,47.56999969482422],[1742381460000,8.84686,8.84686,8.84528,8.84622,49.4900016784668],[1742381520000,8.84631,8.84702,8.84593,8.84663,32.650001525878906],[1742381580000,8.84631,8.8469,8.84603,8.84683,34.939998626708984],[1742381640000,8.84673,8.84739,8.84673,8.84707,28.81999969482422],[1742381700000,8.84706,8.84818,8.84697,8.84799,40.290000915527344],[1742381760000,8.84808,8.84843,8.84661,8.84682,33.65999984741211],[1742381820000,8.84675,8.84805,8.84675,8.84735,27.549999237060547],[1742381880000,8.84724,8.8475,8.84678,8.84691,29.06999969482422],[1742381940000,8.84685,8.84687,8.84623,8.84644,31.3700008392334],[1742382000000,8.84669,8.84687,8.84502,8.84529,39.290000915527344],[1742382060000,8.84531,8.84567,8.84374,8.84417,31.6200008392334],[1742382120000,8.8443,8.8443,8.84305,8.84313,40.060001373291016],[1742382180000,8.84304,8.84345,8.84296,8.84338,32.650001525878906],[1742382240000,8.84325,8.84328,8.84197,8.84201,36.47999954223633],[1742382300000,8.84201,8.84209,8.83944,8.83969,31.3799991607666],[1742382360000,8.83985,8.83985,8.8372,8.83897,46.66999816894531],[1742382420000,8.83887,8.83897,8.83499,8.8359,58.150001525878906],[1742382480000,8.83536,8.83634,8.83432,8.83457,49.470001220703125],[1742382540000,8.83472,8.83513,8.83396,8.83432,45.38999938964844],[1742382600000,8.83451,8.83501,8.8335,8.83418,42.36000061035156],[1742382660000,8.83435,8.83441,8.83326,8.83347,45.38999938964844],[1742382720000,8.83355,8.83443,8.83343,8.8341,36.720001220703125],[1742382780000,8.83422,8.83449,8.83151,8.83249,50.40999984741211],[1742382840000,8.83249,8.83402,8.83179,8.83216,44.56999969482422],[1742382900000,8.83212,8.83248,8.83122,8.83165,32.54999923706055],[1742382960000,8.83158,8.83277,8.83088,8.83118,60.72999954223633],[1742383020000,8.83099,8.83161,8.8295,8.8295,35.709999084472656],[1742383080000,8.82959,8.83098,8.8287,8.8287,65.27999877929688],[1742383140000,8.8288,8.83084,8.82849,8.82941,54.08000183105469],[1742383200000,8.82943,8.83316,8.82907,8.83275,53.06999969482422],[1742383260000,8.83281,8.83306,8.83213,8.83239,45.900001525878906],[1742383320000,8.83241,8.83271,8.83196,8.83252,37],[1742383380000,8.83247,8.83602,8.83211,8.83568,49.25],[1742383440000,8.8356,8.83661,8.83516,8.83536,47.970001220703125],[1742383500000,8.83535,8.83639,8.83511,8.83577,46.689998626708984],[1742383560000,8.83561,8.83609,8.83356,8.83433,38.7599983215332],[1742383620000,8.83424,8.83548,8.83408,8.83507,42.86000061035156],[1742383680000,8.83506,8.83506,8.8335,8.8338,38.77000045776367],[1742383740000,8.83373,8.83388,8.83262,8.8329,43.220001220703125],[1742383800000,8.83288,8.83288,8.83205,8.83252,34.189998626708984],[1742383860000,8.83243,8.83324,8.83234,8.83315,27.799999237060547],[1742383920000,8.83298,8.83484,8.8328,8.83473,42.2400016784668],[1742383980000,8.83473,8.83667,8.83463,8.83662,53.45000076293945],[1742384040000,8.83653,8.83696,8.83592,8.83656,32.63999938964844],[1742384100000,8.83678,8.83685,8.8347,8.83523,54.279998779296875],[1742384160000,8.83514,8.83583,8.83435,8.83475,55.630001068115234],[1742384220000,8.83475,8.83623,8.83473,8.83568,46.41999816894531],[1742384280000,8.83568,8.83633,8.83496,8.83593,44.40999984741211],[1742384340000,8.83592,8.83653,8.83376,8.83376,46.95000076293945],[1742384400000,8.83385,8.83562,8.83385,8.83536,42.59000015258789],[1742384460000,8.83539,8.83559,8.83497,8.83514,28.84000015258789],[1742384520000,8.83523,8.83569,8.83471,8.83546,34.439998626708984],[1742384580000,8.83548,8.83689,8.83548,8.83682,37.279998779296875],[1742384640000,8.83681,8.83797,8.83652,8.83755,47.939998626708984],[1742384700000,8.8378,8.83897,8.83737,8.83873,56.099998474121094],[1742384760000,8.83882,8.83924,8.83831,8.83861,48.45000076293945],[1742384820000,8.8386,8.83948,8.83851,8.83899,37.5099983215332],[1742384880000,8.83899,8.8396,8.8389,8.83894,22.440000534057617],[1742384940000,8.83891,8.83961,8.83882,8.8395,30.860000610351562],[1742385000000,8.83941,8.8396,8.83772,8.83779,47.95000076293945],[1742385060000,8.8378,8.83812,8.83723,8.83764,41.060001373291016],[1742385120000,8.83755,8.83808,8.83726,8.83726,44.41999816894531],[1742385180000,8.83728,8.83866,8.83728,8.83812,46.72999954223633],[1742385240000,8.83815,8.8385,8.83732,8.83732,38.27000045776367],[1742385300000,8.83733,8.83899,8.83733,8.83899,41.869998931884766],[1742385360000,8.8389,8.84045,8.83562,8.83988,94.77999877929688],[1742385420000,8.8397,8.8397,8.83838,8.83909,98.19000244140625],[1742385480000,8.83908,8.84043,8.83835,8.84015,78.77999877929688],[1742385540000,8.84033,8.84069,8.84004,8.84017,41.060001373291016],[1742385600000,8.84051,8.84113,8.83993,8.84098,64.7699966430664],[1742385660000,8.841,8.84301,8.84068,8.84261,70.44999694824219],[1742385720000,8.8426,8.84287,8.84109,8.84139,66.62999725341797],[1742385780000,8.84167,8.84202,8.84059,8.84202,38.7599983215332],[1742385840000,8.84185,8.84262,8.84183,8.84252,48.720001220703125],[1742385900000,8.84251,8.84265,8.84144,8.84221,58.66999816894531],[1742385960000,8.84214,8.84251,8.84172,8.84205,53.54999923706055],[1742386020000,8.84213,8.84263,8.84173,8.84254,41.310001373291016],[1742386080000,8.84254,8.84342,8.84232,8.84318,57.189998626708984],[1742386140000,8.84308,8.84319,8.84191,8.84203,60.5],[1742386200000,8.84216,8.84239,8.84109,8.84169,56.779998779296875],[1742386260000,8.84171,8.84236,8.84131,8.84143,56.36000061035156],[1742386320000,8.84155,8.84304,8.84127,8.84255,56.380001068115234],[1742386380000,8.84251,8.84252,8.84145,8.84161,51.04999923706055],[1742386440000,8.84161,8.84228,8.84147,8.8422,39.29999923706055],[1742386500000,8.84228,8.84292,8.84185,8.84249,48.45000076293945],[1742386560000,8.84247,8.84253,8.84142,8.84174,49.2400016784668],[1742386620000,8.84174,8.84235,8.84106,8.84114,48.630001068115234],[1742386680000,8.84109,8.84167,8.841,8.84126,48.959999084472656],[1742386740000,8.84112,8.84264,8.84104,8.84251,57.84000015258789],[1742386800000,8.84261,8.84395,8.84223,8.84372,62.65999984741211],[1742386860000,8.84382,8.84392,8.84329,8.84351,58.20000076293945],[1742386920000,8.84352,8.84372,8.842,8.842,41.06999969482422],[1742386980000,8.84202,8.84255,8.84162,8.84246,50.290000915527344],[1742387040000,8.84247,8.84458,8.84236,8.84362,67.91999816894531],[1742387100000,8.84371,8.84378,8.84009,8.84034,64.43000030517578],[1742387160000,8.84043,8.84217,8.84029,8.84108,70.63999938964844],[1742387220000,8.841,8.84169,8.84047,8.84099,77.12000274658203],[1742387280000,8.84079,8.84285,8.84066,8.84239,65.19999694824219],[1742387340000,8.8424,8.84314,8.84233,8.84272,40.06999969482422],[1742387400000,8.84281,8.84355,8.8426,8.8427,52.790000915527344],[1742387460000,8.84251,8.84382,8.84251,8.84356,56.41999816894531],[1742387520000,8.84374,8.84447,8.84342,8.84427,52.59000015258789],[1742387580000,8.84434,8.84485,8.84302,8.84394,56.099998474121094],[1742387640000,8.84394,8.8447,8.84372,8.84466,51.18000030517578],[1742387700000,8.84467,8.84615,8.84432,8.84593,59.72999954223633],[1742387760000,8.84586,8.84661,8.84543,8.84638,50.4900016784668],[1742387820000,8.84639,8.84658,8.84574,8.84574,63.540000915527344],[1742387880000,8.84574,8.84598,8.84502,8.84502,50.02000045776367],[1742387940000,8.84502,8.84658,8.8447,8.84641,48.209999084472656],[1742388000000,8.84641,8.84918,8.84631,8.84909,61.709999084472656],[1742388060000,8.84909,8.84909,8.84734,8.84827,63.2400016784668],[1742388120000,8.84818,8.84832,8.84707,8.84707,59.93000030517578],[1742388180000,8.84706,8.84728,8.8451,8.84563,49.2599983215332],[1742388240000,8.84571,8.84574,8.84487,8.84556,47.33000183105469],[1742388300000,8.84557,8.84557,8.84424,8.84476,51.2599983215332],[1742388360000,8.84482,8.84498,8.84332,8.84343,41.959999084472656],[1742388420000,8.84333,8.84384,8.84277,8.84311,54.58000183105469],[1742388480000,8.8432,8.84396,8.84274,8.84371,53.060001373291016],[1742388540000,8.84355,8.84369,8.84265,8.84317,53.849998474121094],[1742388600000,8.84303,8.84389,8.84258,8.84389,61.7599983215332],[1742388660000,8.84389,8.84424,8.84187,8.84275,64.72000122070312],[1742388720000,8.84261,8.8436,8.84244,8.84271,60.95000076293945],[1742388780000,8.84262,8.84294,8.84234,8.8426,49.939998626708984],[1742388840000,8.84243,8.84321,8.84179,8.84282,36.36000061035156],[1742388900000,8.84292,8.84299,8.84033,8.84064,78.33000183105469],[1742388960000,8.84065,8.842,8.84065,8.84079,73.1500015258789],[1742389020000,8.84083,8.84105,8.83988,8.84094,71.75],[1742389080000,8.84078,8.84168,8.83963,8.84019,72.44000244140625],[1742389140000,8.84019,8.84026,8.83655,8.83674,70.37999725341797],[1742389200000,8.83712,8.83809,8.8362,8.83679,78.37999725341797],[1742389260000,8.83704,8.83822,8.83673,8.83798,61.619998931884766],[1742389320000,8.83805,8.8386,8.83753,8.83802,41.060001373291016],[1742389380000,8.83802,8.83953,8.83802,8.8392,54.849998474121094],[1742389440000,8.83906,8.83941,8.83855,8.83901,40.56999969482422],[1742389500000,8.83885,8.84043,8.83875,8.84043,43],[1742389560000,8.84052,8.84052,8.83675,8.83682,58.13999938964844],[1742389620000,8.83682,8.83758,8.83661,8.83721,48.959999084472656],[1742389680000,8.83704,8.83732,8.83638,8.83638,42.34000015258789],[1742389740000,8.83635,8.83636,8.83442,8.83466,60.720001220703125],[1742389800000,8.83482,8.83579,8.8342,8.83561,58.369998931884766],[1742389860000,8.83581,8.83714,8.83553,8.83653,47.95000076293945],[1742389920000,8.8367,8.83692,8.83552,8.83557,48.459999084472656],[1742389980000,8.83564,8.83589,8.83469,8.83499,45.900001525878906],[1742390040000,8.83498,8.836,8.83446,8.83569,50.2400016784668],[1742390100000,8.83579,8.83672,8.83513,8.83628,49.5],[1742390160000,8.83636,8.83666,8.83509,8.83665,42.08000183105469],[1742390220000,8.83667,8.83683,8.83577,8.83585,50.150001525878906],[1742390280000,8.83583,8.83617,8.83533,8.83556,61.72999954223633],[1742390340000,8.83565,8.83588,8.83446,8.83468,45.900001525878906],[1742390400000,8.83493,8.83598,8.83387,8.8342,54.06999969482422],[1742390460000,8.8342,8.83429,8.83226,8.83233,70.9000015258789],[1742390520000,8.8326,8.83311,8.83084,8.83102,63.13999938964844],[1742390580000,8.83112,8.83202,8.83032,8.83114,72.93000030517578],[1742390640000,8.83151,8.83165,8.83035,8.83099,47.689998626708984],[1742390700000,8.83109,8.83207,8.83075,8.83165,51.79999923706055],[1742390760000,8.83179,8.83455,8.83062,8.83264,64.27999877929688],[1742390820000,8.83301,8.83319,8.83059,8.83082,45.13999938964844],[1742390880000,8.83066,8.83168,8.83062,8.83115,40.79999923706055],[1742390940000,8.83133,8.83264,8.83068,8.8317,53.54999923706055],[1742391000000,8.83157,8.83299,8.8306,8.83145,62.38999938964844],[1742391060000,8.83154,8.83154,8.82967,8.83133,72.61000061035156],[1742391120000,8.83159,8.83163,8.82956,8.82995,54.59000015258789],[1742391180000,8.82997,8.83224,8.82965,8.83187,60.70000076293945],[1742391240000,8.83189,8.83415,8.83188,8.83386,57.380001068115234],[1742391300000,8.83395,8.83423,8.83314,8.83353,52.54999923706055],[1742391360000,8.83362,8.8342,8.83208,8.83215,57.38999938964844],[1742391420000,8.83212,8.83244,8.83185,8.83218,51.529998779296875],[1742391480000,8.83227,8.83227,8.83099,8.83109,57.43000030517578],[1742391540000,8.83102,8.83174,8.83014,8.83142,43.86000061035156],[1742391600000,8.83108,8.83236,8.83055,8.83145,56.61000061035156],[1742391660000,8.8315,8.83348,8.83099,8.83119,83.01000213623047],[1742391720000,8.83118,8.83173,8.83024,8.83126,82.1500015258789],[1742391780000,8.83121,8.83124,8.83057,8.83081,62.9900016784668],[1742391840000,8.83081,8.83122,8.82996,8.83022,59.15999984741211],[1742391900000,8.8303,8.83203,8.83012,8.83113,71.1500015258789],[1742391960000,8.83097,8.83121,8.82941,8.8302,60.31999969482422],[1742392020000,8.8302,8.83063,8.82955,8.82955,60.189998626708984],[1742392080000,8.82941,8.83011,8.82899,8.82971,73.36000061035156],[1742392140000,8.8298,8.83122,8.82954,8.8305,64.31999969482422],[1742392200000,8.83049,8.83126,8.83038,8.83095,61.72999954223633],[1742392260000,8.83095,8.83136,8.82909,8.82936,53.689998626708984],[1742392320000,8.82934,8.82955,8.82757,8.82759,67.87999725341797],[1742392380000,8.82747,8.82759,8.82679,8.82708,54.08000183105469],[1742392440000,8.82708,8.82752,8.82594,8.8272,69.87000274658203],[1742392500000,8.82728,8.82833,8.82702,8.82821,68.5999984741211],[1742392560000,8.82814,8.82857,8.82754,8.82787,71.1500015258789],[1742392620000,8.82796,8.82901,8.82771,8.82864,63.77000045776367],[1742392680000,8.82865,8.82907,8.82755,8.82844,62.220001220703125],[1742392740000,8.82864,8.82885,8.82783,8.8287,55.849998474121094],[1742392800000,8.82856,8.82871,8.82629,8.82716,66.55999755859375],[1742392860000,8.82711,8.82757,8.82638,8.82656,57.630001068115234],[1742392920000,8.82666,8.82824,8.82655,8.82824,61.7599983215332],[1742392980000,8.82823,8.82845,8.82774,8.828,41.56999969482422],[1742393040000,8.82809,8.82847,8.82717,8.82829,59.45000076293945],[1742393100000,8.82829,8.829,8.82786,8.82803,44.119998931884766],[1742393160000,8.82812,8.8284,8.82764,8.82825,52.790000915527344],[1742393220000,8.82832,8.82833,8.82682,8.8271,52.54999923706055],[1742393280000,8.82701,8.82742,8.8264,8.82668,60.47999954223633],[1742393340000,8.82673,8.82677,8.8246,8.82581,59.43000030517578],[1742393400000,8.82582,8.82679,8.82515,8.82608,61.529998779296875],[1742393460000,8.82569,8.82632,8.8248,8.82508,46.939998626708984],[1742393520000,8.82517,8.82614,8.82461,8.82573,54.56999969482422],[1742393580000,8.82573,8.82669,8.82541,8.82604,46.43000030517578],[1742393640000,8.82616,8.82859,8.82608,8.82859,58.13999938964844],[1742393700000,8.82914,8.82961,8.82863,8.82954,59.66999816894531],[1742393760000,8.82953,8.8301,8.82888,8.8301,51],[1742393820000,8.83019,8.83078,8.83005,8.83023,59.95000076293945],[1742393880000,8.83023,8.83095,8.83004,8.83074,53.81999969482422],[1742393940000,8.83073,8.83105,8.82808,8.82868,56.150001525878906],[1742394000000,8.82868,8.83005,8.82846,8.82963,39.41999816894531],[1742394060000,8.82947,8.82956,8.82823,8.82867,66.16000366210938],[1742394120000,8.82868,8.82965,8.82851,8.8296,45.91999816894531],[1742394180000,8.82937,8.8295,8.82866,8.82889,55.36000061035156],[1742394240000,8.8289,8.83031,8.8289,8.82985,54.869998931884766],[1742394300000,8.83008,8.83008,8.82755,8.82855,55.22999954223633],[1742394360000,8.82846,8.82846,8.82794,8.82836,47.470001220703125],[1742394420000,8.82833,8.82895,8.82779,8.82792,52.43000030517578],[1742394480000,8.82792,8.82839,8.82694,8.82742,58.70000076293945],[1742394540000,8.82743,8.82842,8.82692,8.82797,57.630001068115234],[1742394600000,8.82806,8.8296,8.82761,8.82821,62.72999954223633],[1742394660000,8.82814,8.82821,8.82733,8.82733,50.4900016784668],[1742394720000,8.82733,8.82757,8.82673,8.82726,35.45000076293945],[1742394780000,8.82726,8.8273,8.82609,8.82626,33.91999816894531],[1742394840000,8.82616,8.82711,8.82608,8.82681,47.43000030517578],[1742394900000,8.82681,8.82764,8.82619,8.82748,47.939998626708984],[1742394960000,8.82764,8.82779,8.82724,8.82732,49.97999954223633],[1742395020000,8.82723,8.82762,8.826,8.82663,43.869998931884766],[1742395080000,8.82663,8.8268,8.82579,8.82677,39.27000045776367],[1742395140000,8.82678,8.82702,8.82587,8.82624,39.27000045776367],[1742395200000,8.82624,8.82666,8.8261,8.82627,39.27000045776367],[1742395260000,8.82634,8.82635,8.8248,8.82536,28.559999465942383],[1742395320000,8.82526,8.82687,8.82504,8.82633,53.54999923706055],[1742395380000,8.82638,8.8267,8.82548,8.82659,61.0099983215332],[1742395440000,8.82649,8.82741,8.82618,8.82656,48.459999084472656],[1742395500000,8.82664,8.82724,8.8264,8.82665,43.36000061035156],[1742395560000,8.82658,8.82719,8.82576,8.8261,56.61000061035156],[1742395620000,8.82601,8.82612,8.82475,8.82517,57.83000183105469],[1742395680000,8.82516,8.82534,8.82419,8.82472,58.13999938964844],[1742395740000,8.82481,8.82499,8.82409,8.8248,53.54999923706055],[1742395800000,8.8248,8.82538,8.82446,8.82511,58.13999938964844],[1742395860000,8.82509,8.82509,8.82409,8.82409,42.84000015258789],[1742395920000,8.82415,8.8245,8.82208,8.82216,75.81999969482422],[1742395980000,8.82226,8.82327,8.82206,8.82294,85.8499984741211],[1742396040000,8.82291,8.82379,8.82274,8.82328,80.31999969482422],[1742396100000,8.82318,8.82432,8.82318,8.8238,61.220001220703125],[1742396160000,8.82389,8.82423,8.82319,8.82339,42.34000015258789],[1742396220000,8.82339,8.82396,8.82281,8.82325,66.8499984741211],[1742396280000,8.82328,8.8239,8.82188,8.82259,61.970001220703125],[1742396340000,8.82252,8.82315,8.82169,8.82259,83.93000030517578],[1742396400000,8.8226,8.82371,8.82215,8.8225,59.709999084472656],[1742396460000,8.8225,8.8225,8.82107,8.82126,60.38999938964844],[1742396520000,8.82135,8.82243,8.82057,8.82183,66.47000122070312],[1742396580000,8.82188,8.82188,8.82116,8.82172,39.529998779296875],[1742396640000,8.82164,8.82206,8.82128,8.82172,46.31999969482422],[1742396700000,8.82181,8.82206,8.82121,8.82121,61.900001525878906],[1742396760000,8.8212,8.8212,8.82011,8.82017,59.66999816894531],[1742396820000,8.82017,8.82127,8.82006,8.82108,38.25],[1742396880000,8.82107,8.82191,8.82052,8.82173,49.97999954223633],[1742396940000,8.82178,8.82228,8.82094,8.821,50.4900016784668],[1742397000000,8.821,8.82115,8.82026,8.8206,30.600000381469727],[1742397060000,8.82053,8.82071,8.82005,8.82047,39.529998779296875],[1742397120000,8.82048,8.82059,8.81924,8.81971,45.43000030517578],[1742397180000,8.81953,8.82058,8.81897,8.82058,52.70000076293945],[1742397240000,8.82052,8.82093,8.82037,8.82093,42.400001525878906],[1742397300000,8.82078,8.821,8.81999,8.821,46.68000030517578],[1742397360000,8.821,8.82275,8.821,8.82259,45.41999816894531],[1742397420000,8.82252,8.82324,8.8224,8.82309,41.7400016784668],[1742397480000,8.82309,8.82436,8.8226,8.8234,57.66999816894531],[1742397540000,8.82333,8.82368,8.82195,8.82248,60.4900016784668],[1742397600000,8.82258,8.82391,8.82258,8.82304,48.959999084472656],[1742397660000,8.82311,8.8247,8.82283,8.82361,39.27000045776367],[1742397720000,8.8236,8.82595,8.82351,8.82542,46.599998474121094],[1742397780000,8.82559,8.82732,8.82527,8.82732,39.189998626708984],[1742397840000,8.82723,8.82723,8.82521,8.82616,46.220001220703125],[1742397900000,8.82617,8.8266,8.8256,8.82586,51.59000015258789],[1742397960000,8.82595,8.82623,8.82455,8.82623,60.40999984741211],[1742398020000,8.82618,8.82914,8.82618,8.82905,53.34000015258789],[1742398080000,8.82896,8.83121,8.82876,8.8305,56.369998931884766],[1742398140000,8.83049,8.83082,8.82966,8.8305,52.310001373291016],[1742398200000,8.8305,8.83268,8.82916,8.83209,74.45999908447266],[1742398260000,8.83209,8.83251,8.83001,8.83009,49.220001220703125],[1742398320000,8.82992,8.82992,8.8277,8.82793,57.029998779296875],[1742398380000,8.82803,8.82803,8.8267,8.82676,55.02000045776367],[1742398440000,8.8267,8.82688,8.82599,8.82681,55.61000061035156],[1742398500000,8.82682,8.82702,8.82598,8.82672,55.849998474121094],[1742398560000,8.8268,8.82743,8.82591,8.82735,37.7400016784668],[1742398620000,8.82717,8.82866,8.82663,8.82797,41.83000183105469],[1742398680000,8.82815,8.82944,8.82798,8.82901,69.05999755859375],[1742398740000,8.82912,8.83055,8.82886,8.83054,91.58000183105469],[1742398800000,8.83047,8.83053,8.82824,8.82858,47.45000076293945],[1742398860000,8.82852,8.83161,8.82834,8.8316,56.099998474121094],[1742398920000,8.83159,8.83169,8.82998,8.83015,50.4900016784668],[1742398980000,8.83014,8.83095,8.82984,8.83095,49.470001220703125],[1742399040000,8.83092,8.83166,8.83063,8.83089,49.97999954223633],[1742399100000,8.83106,8.83151,8.83078,8.8308,51.5099983215332],[1742399160000,8.8308,8.83086,8.82861,8.82968,49.5],[1742399220000,8.82968,8.83091,8.82958,8.83065,59.93000030517578],[1742399280000,8.83065,8.83065,8.82866,8.82993,58.13999938964844],[1742399340000,8.82994,8.83037,8.82948,8.82965,66.11000061035156],[1742399400000,8.82962,8.82993,8.82887,8.82981,63.279998779296875],[1742399460000,8.82983,8.83116,8.82981,8.83079,48.220001220703125],[1742399520000,8.83089,8.83103,8.82986,8.82986,65.13999938964844],[1742399580000,8.8301,8.83084,8.82858,8.82952,59.189998626708984],[1742399640000,8.82943,8.83036,8.82942,8.82943,49.22999954223633],[1742399700000,8.82951,8.83049,8.82924,8.82941,53.04999923706055],[1742399760000,8.82919,8.82941,8.82779,8.82822,56.869998931884766],[1742399820000,8.82803,8.82874,8.82757,8.82787,71.95999908447266],[1742399880000,8.82786,8.82828,8.82733,8.8282,73.36000061035156],[1742399940000,8.82773,8.82874,8.82766,8.82852,66.83000183105469],[1742400000000,8.8286,8.83046,8.8286,8.83018,80.58000183105469],[1742400060000,8.83025,8.83034,8.82792,8.82819,81.02999877929688],[1742400120000,8.82818,8.82851,8.82747,8.8285,74.87000274658203],[1742400180000,8.82841,8.82909,8.82776,8.82909,49.22999954223633],[1742400240000,8.82918,8.82982,8.82815,8.82962,61.970001220703125],[1742400300000,8.82961,8.83036,8.82826,8.82836,55.380001068115234],[1742400360000,8.82831,8.82928,8.82799,8.82852,53.189998626708984],[1742400420000,8.8286,8.83124,8.82845,8.83102,69.88999938964844],[1742400480000,8.83105,8.83216,8.8307,8.83181,59.86000061035156],[1742400540000,8.8319,8.83275,8.83164,8.83233,56.119998931884766],[1742400600000,8.83249,8.83338,8.83191,8.83208,59.66999816894531],[1742400660000,8.83202,8.83229,8.83062,8.83121,59.15999984741211],[1742400720000,8.83112,8.83164,8.83005,8.83156,60.439998626708984],[1742400780000,8.83156,8.83178,8.83117,8.83157,50.77000045776367],[1742400840000,8.8315,8.83238,8.83137,8.83222,43],[1742400900000,8.83206,8.83379,8.83197,8.83327,50.25],[1742400960000,8.83327,8.83444,8.83317,8.83342,63.5],[1742401020000,8.83343,8.83364,8.83247,8.83281,56.88999938964844],[1742401080000,8.83273,8.83297,8.8321,8.83294,48.220001220703125],[1742401140000,8.83274,8.83412,8.83263,8.83386,38.25],[1742401200000,8.83385,8.83478,8.83385,8.83413,42.86000061035156],[1742401260000,8.83412,8.83549,8.83389,8.83538,46.939998626708984],[1742401320000,8.83537,8.83547,8.83388,8.83452,46.41999816894531],[1742401380000,8.83453,8.83506,8.83435,8.83437,42.33000183105469],[1742401440000,8.83439,8.83576,8.83432,8.83574,51.52000045776367],[1742401500000,8.83579,8.83579,8.83453,8.83474,56.63999938964844],[1742401560000,8.83476,8.83477,8.83378,8.83435,47.959999084472656],[1742401620000,8.83435,8.83489,8.83394,8.83438,49.47999954223633],[1742401680000,8.83441,8.8352,8.83422,8.83426,47.18000030517578],[1742401740000,8.8343,8.83441,8.83354,8.83386,37.4900016784668],[1742401800000,8.83384,8.83412,8.83358,8.83383,52.029998779296875],[1742401860000,8.83383,8.83492,8.83383,8.83451,50.029998779296875],[1742401920000,8.8345,8.83462,8.83273,8.83292,53.060001373291016],[1742401980000,8.83284,8.8335,8.8328,8.83321,41.060001373291016],[1742402040000,8.83313,8.83323,8.8319,8.83212,47.18000030517578],[1742402100000,8.83201,8.83201,8.83131,8.83181,61.75],[1742402160000,8.83181,8.83221,8.83091,8.83091,45.400001525878906],[1742402220000,8.83091,8.83126,8.83069,8.83103,42.599998474121094],[1742402280000,8.8311,8.83169,8.83091,8.83169,39.02000045776367],[1742402340000,8.83169,8.8318,8.831,8.83131,45.400001525878906],[1742402400000,8.83131,8.83138,8.82995,8.83003,51.02000045776367],[1742402460000,8.83002,8.83028,8.8297,8.83026,43.86000061035156],[1742402520000,8.83017,8.83077,8.83008,8.83045,47.939998626708984],[1742402580000,8.83054,8.83125,8.83044,8.8309,46.91999816894531],[1742402640000,8.83078,8.8312,8.83026,8.83036,41.310001373291016],[1742402700000,8.83036,8.83219,8.83026,8.83208,45.38999938964844],[1742402760000,8.83209,8.83269,8.83199,8.83243,34.68000030517578],[1742402820000,8.83243,8.83288,8.83205,8.83207,34.68000030517578],[1742402880000,8.83207,8.83248,8.83146,8.83146,39.54999923706055],[1742402940000,8.83151,8.83218,8.83099,8.83127,30.8700008392334],[1742403000000,8.83127,8.83138,8.83086,8.8309,37.779998779296875],[1742403060000,8.83086,8.83086,8.82975,8.82989,49.779998779296875],[1742403120000,8.82994,8.8301,8.82891,8.82895,57.029998779296875],[1742403180000,8.82903,8.82914,8.82838,8.82865,48.220001220703125],[1742403240000,8.82855,8.82892,8.82836,8.82836,36.47999954223633],[1742403300000,8.82787,8.82873,8.82787,8.82828,37.52000045776367],[1742403360000,8.82823,8.82906,8.82813,8.82897,36.400001525878906],[1742403420000,8.82918,8.83062,8.82854,8.83036,43.86000061035156],[1742403480000,8.83041,8.8321,8.83041,8.83202,36.720001220703125],[1742403540000,8.83194,8.8321,8.83139,8.8315,38.0099983215332],[1742403600000,8.83149,8.83228,8.83129,8.83185,40.040000915527344],[1742403660000,8.83185,8.83185,8.8304,8.83057,29.06999969482422],[1742403720000,8.83073,8.83098,8.8302,8.83026,29.850000381469727],[1742403780000,8.83018,8.83043,8.82924,8.82934,26.780000686645508],[1742403840000,8.82943,8.8299,8.82923,8.82954,24.75],[1742403900000,8.82955,8.83001,8.82883,8.82903,34.43000030517578],[1742403960000,8.82903,8.82935,8.82869,8.82893,28.56999969482422],[1742404020000,8.82884,8.82902,8.82833,8.8288,23.979999542236328],[1742404080000,8.82884,8.82893,8.82826,8.82842,41.09000015258789],[1742404140000,8.82829,8.82902,8.82797,8.82797,40.060001373291016],[1742404200000,8.82796,8.8285,8.82734,8.82734,47.689998626708984],[1742404260000,8.82743,8.82782,8.82699,8.82702,43.099998474121094],[1742404320000,8.82693,8.82792,8.82657,8.82779,43.86000061035156],[1742404380000,8.82779,8.82779,8.8263,8.82641,46.15999984741211],[1742404440000,8.82651,8.82707,8.82613,8.82613,46.95000076293945],[1742404500000,8.82621,8.82712,8.82621,8.82688,49.97999954223633],[1742404560000,8.82679,8.82716,8.82536,8.82538,54.31999969482422],[1742404620000,8.82538,8.82556,8.82392,8.82447,58.95000076293945],[1742404680000,8.82435,8.82511,8.82363,8.82428,61.22999954223633],[1742404740000,8.82419,8.82441,8.82297,8.82305,55.61000061035156],[1742404800000,8.82309,8.82368,8.8225,8.82273,47.45000076293945],[1742404860000,8.82269,8.824,8.82269,8.82316,54.060001373291016],[1742404920000,8.82307,8.82369,8.82252,8.82352,44.880001068115234],[1742404980000,8.82343,8.82354,8.82301,8.82325,35.709999084472656],[1742405040000,8.82335,8.82427,8.82257,8.82279,55.869998931884766],[1742405100000,8.82278,8.82308,8.82195,8.82232,68.13999938964844],[1742405160000,8.82242,8.82318,8.82203,8.82256,75.98999786376953],[1742405220000,8.82257,8.82257,8.82173,8.8222,67.83000183105469],[1742405280000,8.82228,8.8228,8.8215,8.82168,49.91999816894531],[1742405340000,8.82154,8.82227,8.82088,8.82121,51.52000045776367],[1742405400000,8.82083,8.82162,8.82003,8.82112,70.12999725341797],[1742405460000,8.82121,8.82168,8.82021,8.82057,64.7699966430664],[1742405520000,8.82076,8.8217,8.82076,8.82154,60.689998626708984],[1742405580000,8.82141,8.82188,8.82078,8.82159,54.08000183105469],[1742405640000,8.82174,8.82224,8.82128,8.82173,40.040000915527344],[1742405700000,8.82183,8.82199,8.82118,8.82139,67.51000213623047],[1742405760000,8.82135,8.82189,8.81988,8.82006,68.7699966430664],[1742405820000,8.81997,8.82047,8.81945,8.82041,68.33999633789062],[1742405880000,8.82041,8.8222,8.82035,8.82112,66.31999969482422],[1742405940000,8.82113,8.82219,8.82113,8.82152,56.400001525878906],[1742406000000,8.82152,8.82183,8.8212,8.8212,54.09000015258789],[1742406060000,8.82119,8.82187,8.82106,8.82139,50.63999938964844],[1742406120000,8.8214,8.82273,8.8214,8.822,61.20000076293945],[1742406180000,8.82201,8.82293,8.82186,8.8228,46.40999984741211],[1742406240000,8.82282,8.82416,8.82213,8.82391,56.099998474121094],[1742406300000,8.82391,8.8255,8.82377,8.82531,51.5099983215332],[1742406360000,8.82537,8.82659,8.82533,8.82599,53.040000915527344],[1742406420000,8.826,8.82644,8.82555,8.82564,57.88999938964844],[1742406480000,8.82564,8.82574,8.82439,8.82439,49.470001220703125],[1742406540000,8.82422,8.8244,8.82324,8.82346,40.79999923706055],[1742406600000,8.82337,8.82504,8.823,8.82413,53.54999923706055],[1742406660000,8.82394,8.82481,8.82327,8.82354,50.4900016784668],[1742406720000,8.82337,8.82476,8.82322,8.82339,46.68000030517578],[1742406780000,8.82343,8.82394,8.82322,8.82375,63.68000030517578],[1742406840000,8.82376,8.82392,8.82268,8.82368,66.86000061035156],[1742406900000,8.82368,8.82375,8.82281,8.82362,89.97000122070312],[1742406960000,8.82361,8.82561,8.82345,8.82513,68.72000122070312],[1742407020000,8.82518,8.82544,8.82458,8.82485,62.83000183105469],[1742407080000,8.82485,8.82641,8.82386,8.82522,81.08000183105469],[1742407140000,8.82513,8.826,8.82334,8.82334,53.220001220703125],[1742407200000,8.82224,8.83408,8.81697,8.83159,126.83999633789062],[1742407260000,8.83168,8.8354,8.82784,8.83256,123.93000030517578],[1742407320000,8.83258,8.83735,8.8304,8.83525,117.94000244140625],[1742407380000,8.83506,8.83712,8.83437,8.83648,105.87999725341797],[1742407440000,8.83639,8.83798,8.83593,8.83675,95.12000274658203],[1742407500000,8.83666,8.83827,8.83433,8.83827,109.13999938964844],[1742407560000,8.83828,8.83871,8.83412,8.8346,97.66999816894531],[1742407620000,8.83461,8.83592,8.833,8.83555,96.4000015258789],[1742407680000,8.83583,8.83919,8.83414,8.83911,81.87999725341797],[1742407740000,8.83902,8.83998,8.83828,8.83948,84.58999633789062],[1742407800000,8.83936,8.84035,8.83846,8.84026,82.91000366210938],[1742407860000,8.84018,8.84106,8.83966,8.84053,98.52999877929688],[1742407920000,8.84064,8.84087,8.83925,8.8406,83.8499984741211],[1742407980000,8.84069,8.84265,8.84018,8.84076,98.66000366210938],[1742408040000,8.84104,8.84164,8.83887,8.83981,77.05999755859375],[1742408100000,8.8399,8.84014,8.83749,8.83811,76.5],[1742408160000,8.83813,8.83996,8.83813,8.83864,70.88999938964844],[1742408220000,8.83864,8.83868,8.83708,8.83841,84.62999725341797],[1742408280000,8.8385,8.84088,8.83777,8.84056,73.69999694824219],[1742408340000,8.84045,8.84063,8.83918,8.83936,71.66000366210938],[1742408400000,8.83936,8.84006,8.83847,8.83976,73.72000122070312],[1742408460000,8.83977,8.83979,8.83844,8.83914,69.6500015258789],[1742408520000,8.83837,8.84246,8.83816,8.84221,80.58000183105469],[1742408580000,8.84222,8.84364,8.84221,8.84345,72.68000030517578],[1742408640000,8.84336,8.84627,8.84336,8.84504,80.30999755859375],[1742408700000,8.84496,8.84659,8.84496,8.84606,68.88999938964844],[1742408760000,8.84615,8.84621,8.84286,8.84327,74.3499984741211],[1742408820000,8.84346,8.84398,8.84236,8.84303,80.06999969482422],[1742408880000,8.84312,8.84341,8.84205,8.84228,62.220001220703125],[1742408940000,8.8423,8.84289,8.84187,8.84201,54.060001373291016],[1742409000000,8.84219,8.84268,8.84121,8.84173,58.650001525878906],[1742409060000,8.84164,8.84227,8.84029,8.8416,73.44000244140625],[1742409120000,8.84172,8.8433,8.8406,8.84076,122.58000183105469],[1742409180000,8.84071,8.84269,8.84071,8.8424,116.75],[1742409240000,8.84241,8.84552,8.84195,8.84548,103.83999633789062],[1742409300000,8.84565,8.84745,8.84497,8.84727,100.2300033569336],[1742409360000,8.84727,8.84919,8.84719,8.84912,118.77999877929688],[1742409420000,8.8492,8.84932,8.84772,8.84803,68.87000274658203],[1742409480000,8.84822,8.84867,8.84607,8.84669,132.66000366210938],[1742409540000,8.8467,8.84925,8.84548,8.84898,103.68000030517578],[1742409600000,8.84906,8.85163,8.84906,8.8499,88.2300033569336],[1742409660000,8.84981,8.85391,8.84935,8.85391,89.51000213623047],[1742409720000,8.85409,8.85663,8.85349,8.85638,104.80999755859375],[1742409780000,8.85638,8.85876,8.85604,8.85679,109.94999694824219],[1742409840000,8.85688,8.85909,8.85558,8.85844,108.25],[1742409900000,8.85869,8.85921,8.85612,8.85612,104.12000274658203],[1742409960000,8.85603,8.85628,8.85147,8.85151,117.37000274658203],[1742410020000,8.85165,8.85396,8.85116,8.85371,94.12000274658203],[1742410080000,8.8537,8.85434,8.85021,8.85026,86.45999908447266],[1742410140000,8.85026,8.85216,8.85026,8.85152,101.55999755859375],[1742410200000,8.85134,8.85244,8.85069,8.85069,93.93000030517578],[1742410260000,8.85078,8.8511,8.84911,8.84975,82.62999725341797],[1742410320000,8.84966,8.85062,8.84806,8.84921,83.93000030517578],[1742410380000,8.84934,8.85113,8.84904,8.85078,89.79000091552734],[1742410440000,8.8507,8.85086,8.84925,8.85046,89.04000091552734],[1742410500000,8.85055,8.85073,8.84656,8.84832,89.52999877929688],[1742410560000,8.84853,8.85322,8.84844,8.8522,94.4000015258789],[1742410620000,8.85223,8.85494,8.85194,8.85283,86.45999908447266],[1742410680000,8.85293,8.85527,8.85144,8.85176,96.94000244140625],[1742410740000,8.85167,8.85335,8.85072,8.85271,100.26000213623047],[1742410800000,8.8529,8.85326,8.85049,8.85082,88.26000213623047],[1742410860000,8.85081,8.85145,8.84983,8.85028,85.94000244140625],[1742410920000,8.8502,8.85137,8.84943,8.85077,72.41999816894531],[1742410980000,8.85091,8.85166,8.84962,8.85124,68.54000091552734],[1742411040000,8.85084,8.85302,8.85077,8.85247,70.19000244140625],[1742411100000,8.85257,8.85298,8.84913,8.84953,86.69999694824219],[1742411160000,8.84945,8.84981,8.84797,8.84829,65.54000091552734],[1742411220000,8.84848,8.85017,8.84813,8.84939,55.36000061035156],[1742411280000,8.84948,8.85078,8.84893,8.85077,71.86000061035156],[1742411340000,8.85102,8.85121,8.84822,8.84942,78.61000061035156],[1742411400000,8.84961,8.85093,8.84864,8.8506,52.11000061035156],[1742411460000,8.85069,8.85106,8.84717,8.84845,74.62999725341797],[1742411520000,8.84826,8.84844,8.84683,8.84763,89.55000305175781],[1742411580000,8.84734,8.84734,8.84592,8.84667,68.33999633789062],[1742411640000,8.84666,8.84666,8.84338,8.84358,97.66000366210938],[1742411700000,8.84363,8.84556,8.84344,8.84522,61.06999969482422],[1742411760000,8.84522,8.84522,8.84178,8.84178,122.4000015258789],[1742411820000,8.84166,8.84186,8.83926,8.84055,143.39999389648438],[1742411880000,8.84047,8.84264,8.83975,8.84205,82.9000015258789],[1742411940000,8.84198,8.84226,8.8413,8.8419,66.30000305175781],[1742412000000,8.8419,8.84464,8.84177,8.84412,67.31999969482422],[1742412060000,8.84421,8.84421,8.84219,8.84361,52.279998779296875],[1742412120000,8.84352,8.84408,8.84264,8.84332,61.459999084472656],[1742412180000,8.84316,8.84316,8.84104,8.84161,76.3499984741211],[1742412240000,8.84155,8.8434,8.84088,8.84299,55.61000061035156],[1742412300000,8.84281,8.84353,8.84199,8.84233,70.88999938964844],[1742412360000,8.84225,8.84231,8.84062,8.84089,54.06999969482422],[1742412420000,8.8408,8.84299,8.8408,8.84152,59.15999984741211],[1742412480000,8.84151,8.84311,8.84116,8.84304,70.37999725341797],[1742412540000,8.843,8.84353,8.84204,8.84253,62.220001220703125],[1742412600000,8.84261,8.84264,8.8416,8.84214,49.97999954223633],[1742412660000,8.84207,8.84254,8.84134,8.84147,44.369998931884766],[1742412720000,8.84131,8.84231,8.84113,8.84142,54.599998474121094],[1742412780000,8.84159,8.84469,8.8415,8.8446,77.2699966430664],[1742412840000,8.84451,8.84575,8.84427,8.84471,63.75],[1742412900000,8.84463,8.8452,8.84386,8.8452,73.11000061035156],[1742412960000,8.8452,8.84523,8.84265,8.84399,53.810001373291016],[1742413020000,8.84381,8.84482,8.84321,8.84405,64.26000213623047],[1742413080000,8.84414,8.84444,8.84334,8.84411,46.68000030517578],[1742413140000,8.84402,8.84459,8.84334,8.84406,57.88999938964844],[1742413200000,8.84405,8.84453,8.84338,8.84423,45.650001525878906],[1742413260000,8.84423,8.84428,8.84311,8.8438,43.36000061035156],[1742413320000,8.84371,8.84459,8.84345,8.84424,46.68000030517578],[1742413380000,8.8443,8.8443,8.84253,8.8428,44.119998931884766],[1742413440000,8.84269,8.84311,8.84133,8.84264,57.40999984741211],[1742413500000,8.84255,8.844,8.84255,8.84359,48.459999084472656],[1742413560000,8.84387,8.84431,8.84327,8.84383,50.040000915527344],[1742413620000,8.84393,8.84438,8.84261,8.84287,47.75],[1742413680000,8.84296,8.84382,8.84284,8.84315,61.400001525878906],[1742413740000,8.84304,8.84499,8.84295,8.84482,45.34000015258789],[1742413800000,8.84566,8.84801,8.84566,8.84764,54.220001220703125],[1742413860000,8.84755,8.84785,8.84579,8.84633,46.959999084472656],[1742413920000,8.84659,8.84695,8.84619,8.84667,41.310001373291016],[1742413980000,8.84654,8.84662,8.84528,8.84565,35.959999084472656],[1742414040000,8.84574,8.84592,8.8449,8.84547,46.41999816894531],[1742414100000,8.84563,8.84802,8.84563,8.84792,58.15999984741211],[1742414160000,8.84797,8.84887,8.84753,8.84871,49.97999954223633],[1742414220000,8.84871,8.85022,8.84871,8.85006,41.81999969482422],[1742414280000,8.85007,8.85034,8.84896,8.8491,29.84000015258789],[1742414340000,8.84925,8.84982,8.84907,8.8493,48.22999954223633],[1742414400000,8.84871,8.84918,8.84791,8.84894,35.189998626708984],[1742414460000,8.84895,8.85014,8.8489,8.84975,26.520000457763672],[1742414520000,8.84965,8.85052,8.84934,8.84934,26.540000915527344],[1742414580000,8.84926,8.84926,8.84836,8.8488,18.8700008392334],[1742414640000,8.84908,8.84944,8.84877,8.84909,16.829999923706055],[1742414700000,8.84909,8.84987,8.84885,8.84987,11.729999542236328],[1742414760000,8.84987,8.85102,8.84969,8.85035,15.300000190734863],[1742414820000,8.85027,8.85034,8.84963,8.85001,14.279999732971191],[1742414880000,8.85008,8.85012,8.84821,8.84854,17.34000015258789],[1742414940000,8.84836,8.84866,8.84809,8.84843,15.300000190734863],[1742415000000,8.84834,8.84906,8.84834,8.84876,15.300000190734863],[1742415060000,8.84867,8.85049,8.84867,8.85049,23.209999084472656],[1742415120000,8.85032,8.85209,8.85032,8.85191,17.850000381469727],[1742415180000,8.85207,8.85209,8.85162,8.85194,10.199999809265137],[1742415240000,8.85185,8.85323,8.85149,8.85306,22.440000534057617],[1742415300000,8.85321,8.85413,8.85295,8.85408,23.739999771118164],[1742415360000,8.85381,8.85504,8.85381,8.85488,23.729999542236328],[1742415420000,8.85487,8.85512,8.85401,8.85472,19.3799991607666],[1742415480000,8.85481,8.85485,8.8536,8.8536,20.93000030517578],[1742415540000,8.85382,8.85382,8.8525,8.8527,23.719999313354492],[1742415600000,8.85262,8.85279,8.85112,8.85178,16.850000381469727],[1742415660000,8.85141,8.85196,8.85141,8.85161,9.6899995803833],[1742415720000,8.85171,8.85201,8.8516,8.85201,9.699999809265137],[1742415780000,8.85256,8.85256,8.85197,8.8524,16.5],[1742415840000,8.85241,8.85253,8.85221,8.85243,5.360000133514404],[1742415900000,8.85226,8.8534,8.85226,8.85339,12.539999961853027],[1742415960000,8.8533,8.85357,8.85307,8.85317,20.219999313354492],[1742416020000,8.85326,8.85327,8.85266,8.85266,9.699999809265137],[1742416080000,8.85264,8.8529,8.85242,8.85285,15.350000381469727],[1742416140000,8.85296,8.85338,8.85196,8.85224,25.020000457763672],[1742416200000,8.85195,8.85218,8.8517,8.85179,24.059999465942383],[1742416260000,8.85181,8.85188,8.85126,8.85129,26.280000686645508],[1742416320000,8.85129,8.85129,8.85061,8.85107,14.1899995803833],[1742416380000,8.85112,8.85186,8.85112,8.85186,12.550000190734863],[1742416440000,8.85177,8.85179,8.85139,8.85179,8.9399995803833],[1742416500000,8.8517,8.85226,8.85131,8.85212,24.079999923706055],[1742416560000,8.8521,8.85238,8.85192,8.85198,18.920000076293945],[1742416620000,8.85207,8.85238,8.85207,8.85227,20.209999084472656],[1742416680000,8.85212,8.85232,8.85207,8.8522,12.569999694824219],[1742416740000,8.8521,8.85249,8.85198,8.85249,8.979999542236328],[1742416800000,8.85248,8.85331,8.85248,8.85295,24.989999771118164],[1742416860000,8.85295,8.85358,8.85293,8.85331,24.579999923706055],[1742416920000,8.85313,8.85332,8.85239,8.85247,21.079999923706055],[1742416980000,8.85242,8.85318,8.8523,8.85293,28.6299991607666],[1742417040000,8.85276,8.85291,8.85239,8.85263,24.059999465942383],[1742417100000,8.85253,8.85296,8.85236,8.85271,26.719999313354492],[1742417160000,8.85262,8.85393,8.85262,8.85393,32],[1742417220000,8.85384,8.85392,8.85378,8.85379,13.829999923706055],[1742417280000,8.85391,8.85391,8.85298,8.85298,20.280000686645508],[1742417340000,8.85295,8.85313,8.85222,8.85306,53.040000915527344],[1742417400000,8.85237,8.85338,8.85237,8.85329,40.290000915527344],[1742417460000,8.8532,8.85456,8.85295,8.85374,18.8700008392334],[1742417520000,8.85366,8.85436,8.85349,8.85429,34.68000030517578],[1742417580000,8.85436,8.85444,8.85363,8.85368,21.420000076293945],[1742417640000,8.85385,8.85385,8.85305,8.85331,19.3799991607666],[1742417700000,8.85322,8.85396,8.85273,8.85369,27.030000686645508],[1742417760000,8.85369,8.85396,8.85308,8.85313,23.969999313354492],[1742417820000,8.85313,8.85481,8.85301,8.85427,38.779998779296875],[1742417880000,8.85427,8.85462,8.85152,8.85209,43.650001525878906],[1742417940000,8.85208,8.85247,8.8512,8.85159,4.75],[1742418240000,8.83156,8.83627,8.83156,8.83627,1.1699999570846558],[1742418300000,8.83473,8.84635,8.83447,8.8449,5.630000114440918],[1742418360000,8.84497,8.84534,8.84497,8.84497,3.8499999046325684],[1742418420000,8.84351,8.84425,8.84343,8.84425,8.670000076293945],[1742418480000,8.84429,8.84467,8.83991,8.83991,9.350000381469727],[1742418540000,8.8447,8.8447,8.8399,8.84352,3.569999933242798],[1742418600000,8.84355,8.84618,8.84129,8.84618,8.260000228881836],[1742418660000,8.84629,8.84907,8.84629,8.84907,3.8499999046325684],[1742418720000,8.84898,8.84899,8.84793,8.84897,9.25],[1742418780000,8.84905,8.84928,8.84881,8.84881,5.409999847412109],[1742418840000,8.84844,8.84844,8.84816,8.84816,5.389999866485596],[1742418900000,8.84817,8.84817,8.84451,8.84451,5.619999885559082],[1742418960000,8.8445,8.8445,8.84394,8.84399,2.0399999618530273],[1742419020000,8.84394,8.84394,8.84394,8.84394,1.7000000476837158],[1742419080000,8.84394,8.84394,8.84347,8.84347,1.3600000143051147],[1742419140000,8.84632,8.84632,8.84353,8.84498,5.289999961853027],[1742419200000,8.84511,8.84511,8.84511,8.84511,0.7699999809265137],[1742419260000,8.84521,8.84548,8.84511,8.84539,3.0799999237060547],[1742419320000,8.8439,8.84455,8.84354,8.84427,5.440000057220459],[1742419380000,8.84429,8.84458,8.84392,8.8442,3.4000000953674316],[1742419440000,8.8442,8.84512,8.84374,8.84495,12.239999771118164],[1742419500000,8.84429,8.84642,8.84429,8.84642,6.159999847412109],[1742419560000,8.84642,8.84679,8.84632,8.84672,16.260000228881836],[1742419620000,8.84848,8.84913,8.84847,8.84866,5.610000133514404],[1742419680000,8.84873,8.84908,8.84665,8.84872,8.890000343322754],[1742419740000,8.84872,8.84891,8.84835,8.84882,10.199999809265137],[1742419800000,8.84881,8.85134,8.8476,8.85081,15.359999656677246],[1742419860000,8.85072,8.85088,8.85072,8.85079,3.509999990463257],[1742419920000,8.85106,8.85116,8.84389,8.84389,3.630000114440918],[1742419980000,8.84361,8.84985,8.84361,8.84977,10.649999618530273],[1742420040000,8.85069,8.85069,8.84339,8.84432,6.809999942779541],[1742420100000,8.8434,8.84823,8.84261,8.84433,10.680000305175781],[1742420160000,8.84488,8.8469,8.84488,8.84568,10.199999809265137],[1742420220000,8.84537,8.84684,8.84351,8.84561,7.139999866485596],[1742420280000,8.8457,8.84654,8.84226,8.84266,13.520000457763672],[1742420340000,8.84526,8.84935,8.84526,8.84593,17.850000381469727],[1742420400000,8.84603,8.84658,8.84427,8.84427,12.239999771118164],[1742420460000,8.84419,8.85121,8.844,8.85121,6.630000114440918],[1742420520000,8.85129,8.8523,8.84584,8.85128,13.260000228881836],[1742420580000,8.8504,8.85129,8.84983,8.84983,3.569999933242798],[1742420640000,8.84854,8.84983,8.8416,8.84696,24.93000030517578],[1742420700000,8.84696,8.85021,8.84576,8.84682,17.520000457763672],[1742420760000,8.84681,8.85061,8.84627,8.84763,12.630000114440918],[1742420820000,8.84763,8.85101,8.84763,8.84825,15.09000015258789],[1742420880000,8.8512,8.8512,8.84566,8.84798,21.93000030517578],[1742420940000,8.84718,8.85084,8.8448,8.84485,15.050000190734863],[1742421000000,8.84614,8.84791,8.84559,8.84789,4.590000152587891],[1742421060000,8.84791,8.84883,8.84784,8.84848,3.059999942779541],[1742421120000,8.8483,8.84848,8.84533,8.84719,5.099999904632568],[1742421180000,8.84718,8.84727,8.84692,8.8472,4.619999885559082],[1742421240000,8.8472,8.84728,8.84535,8.84718,5.429999828338623],[1742421300000,8.84702,8.84801,8.84485,8.84485,5.099999904632568],[1742421360000,8.84796,8.85019,8.8475,8.84893,6.630000114440918],[1742421420000,8.85007,8.85007,8.84559,8.84803,11.699999809265137],[1742421480000,8.848,8.84801,8.84568,8.84723,8.279999732971191],[1742421540000,8.84492,8.84815,8.84344,8.84815,1.559999942779541],[1742421600000,8.84816,8.85333,8.84769,8.85333,5.070000171661377],[1742421660000,8.85347,8.85398,8.85301,8.85331,10.920000076293945],[1742421720000,8.85322,8.85378,8.85313,8.85347,7.019999980926514],[1742421780000,8.8533,8.85359,8.85322,8.8535,5.460000038146973],[1742421840000,8.85312,8.85464,8.85312,8.85444,19.3799991607666],[1742421900000,8.85436,8.85587,8.85339,8.85581,25.270000457763672],[1742421960000,8.85609,8.85693,8.85528,8.85664,21.950000762939453],[1742422020000,8.85646,8.8566,8.85617,8.85643,14.789999961853027],[1742422080000,8.85643,8.85701,8.85643,8.85694,17.34000015258789],[1742422140000,8.85701,8.85827,8.85694,8.85827,9.180000305175781],[1742422200000,8.85827,8.85827,8.85774,8.858,23.5],[1742422260000,8.85802,8.86035,8.85782,8.86008,27.850000381469727],[1742422320000,8.8599,8.86028,8.85955,8.85964,32.529998779296875],[1742422380000,8.85969,8.86087,8.85969,8.85982,20.079999923706055],[1742422440000,8.85991,8.85991,8.85952,8.85952,4.340000152587891],[1742422500000,8.85961,8.86158,8.85961,8.86116,28.8700008392334],[1742422560000,8.86134,8.86161,8.86092,8.86115,17.8799991607666],[1742422620000,8.86125,8.86185,8.86118,8.86136,29.100000381469727],[1742422680000,8.86134,8.86166,8.86078,8.86101,20.15999984741211],[1742422740000,8.86106,8.86137,8.86039,8.86079,35.2400016784668],[1742422800000,8.86069,8.86238,8.86055,8.86238,25.270000457763672],[1742422860000,8.86238,8.86238,8.86122,8.86122,14.279999732971191],[1742422920000,8.8614,8.86164,8.86105,8.86159,14.539999961853027],[1742422980000,8.86167,8.86167,8.86133,8.86134,9.6899995803833],[1742423040000,8.86123,8.86161,8.8611,8.86127,11.489999771118164],[1742423100000,8.86118,8.86172,8.86069,8.86172,17.850000381469727],[1742423160000,8.86172,8.86192,8.86112,8.86192,17.479999542236328],[1742423220000,8.86177,8.86238,8.86177,8.86213,13.90999984741211],[1742423280000,8.86214,8.86282,8.86214,8.86231,15.710000038146973],[1742423340000,8.86232,8.86319,8.86212,8.86313,20.920000076293945],[1742423400000,8.86333,8.86333,8.86259,8.86266,19.3799991607666],[1742423460000,8.86257,8.86331,8.86257,8.86298,18.8700008392334],[1742423520000,8.86298,8.86315,8.86247,8.86279,19.1299991607666],[1742423580000,8.86279,8.86279,8.86215,8.86216,21.93000030517578],[1742423640000,8.86216,8.86285,8.86208,8.86276,10.970000267028809],[1742423700000,8.8626,8.86268,8.86223,8.86223,7.650000095367432],[1742423760000,8.86232,8.86232,8.86128,8.86167,17.600000381469727],[1742423820000,8.86156,8.86182,8.86112,8.86181,13.770000457763672],[1742423880000,8.86179,8.86273,8.86165,8.86273,18.8799991607666],[1742423940000,8.86272,8.86295,8.86251,8.86285,16.31999969482422],[1742424000000,8.86285,8.86285,8.86186,8.86229,15.3100004196167],[1742424060000,8.86238,8.86272,8.86186,8.86211,7.909999847412109],[1742424120000,8.86218,8.86218,8.86151,8.8616,14.539999961853027],[1742424180000,8.86184,8.86196,8.86096,8.86103,10.199999809265137],[1742424240000,8.86103,8.86127,8.86075,8.86092,12.5],[1742424300000,8.86074,8.86116,8.86066,8.86084,16.579999923706055],[1742424360000,8.86102,8.86133,8.86082,8.86089,9.4399995803833],[1742424420000,8.86104,8.86104,8.86042,8.86059,13.779999732971191],[1742424480000,8.86059,8.86093,8.86058,8.86083,12.75],[1742424540000,8.86082,8.86116,8.8603,8.86084,17.850000381469727],[1742424600000,8.86084,8.86093,8.86041,8.86042,13.020000457763672],[1742424660000,8.86051,8.86096,8.86034,8.8607,30.420000076293945],[1742424720000,8.86061,8.8622,8.86061,8.86206,17.610000610351562],[1742424780000,8.86215,8.86313,8.86215,8.86258,19.020000457763672],[1742424840000,8.86261,8.86333,8.8626,8.86333,12.239999771118164],[1742424900000,8.86323,8.86332,8.86299,8.86299,7.139999866485596],[1742424960000,8.86314,8.86314,8.86219,8.86219,16.31999969482422],[1742425020000,8.86235,8.86249,8.86198,8.86207,14.930000305175781],[1742425080000,8.86207,8.86225,8.86176,8.86208,18.6200008392334],[1742425140000,8.86184,8.86201,8.86142,8.86143,19.139999389648438],[1742425200000,8.86133,8.86152,8.86064,8.86095,28.020000457763672],[1742425260000,8.86086,8.8609,8.86045,8.86089,18.889999389648438],[1742425320000,8.86106,8.86107,8.86042,8.86059,17.34000015258789],[1742425380000,8.8605,8.86059,8.85984,8.85992,22.709999084472656],[1742425440000,8.86001,8.86001,8.85855,8.85871,16.829999923706055],[1742425500000,8.85871,8.85888,8.85845,8.85879,15.8100004196167],[1742425560000,8.85889,8.85948,8.85846,8.8592,18.8799991607666],[1742425620000,8.85919,8.85928,8.85885,8.85911,10.199999809265137],[1742425680000,8.85919,8.85999,8.8591,8.85975,10.199999809265137],[1742425740000,8.85999,8.85999,8.85951,8.85975,9.180000305175781],[1742425800000,8.85975,8.86036,8.85924,8.8598,25.780000686645508],[1742425860000,8.85972,8.85991,8.85937,8.85944,14.279999732971191],[1742425920000,8.85954,8.85971,8.85944,8.85971,6.119999885559082],[1742425980000,8.85962,8.85999,8.85945,8.85969,14.539999961853027],[1742426040000,8.85979,8.85989,8.85953,8.8597,11.220000267028809],[1742426100000,8.85979,8.86014,8.85972,8.85972,15.300000190734863],[1742426160000,8.85989,8.86031,8.85989,8.86014,13.770000457763672],[1742426220000,8.86024,8.86034,8.85975,8.86004,14.279999732971191],[1742426280000,8.86021,8.86156,8.86021,8.86131,19.899999618530273],[1742426340000,8.8614,8.8615,8.86113,8.86122,8.670000076293945],[1742426400000,8.86131,8.86167,8.86095,8.86106,18.360000610351562],[1742426460000,8.86106,8.8613,8.86074,8.86074,16.829999923706055],[1742426520000,8.86065,8.86112,8.86021,8.86058,15.8100004196167],[1742426580000,8.86067,8.86084,8.85982,8.85996,16.31999969482422],[1742426640000,8.85994,8.85999,8.85957,8.85986,15.5600004196167],[1742426700000,8.85997,8.86048,8.85968,8.85976,19.1299991607666],[1742426760000,8.85985,8.85996,8.85971,8.85972,6.119999885559082],[1742426820000,8.85971,8.86013,8.8597,8.85971,5.610000133514404],[1742426880000,8.8597,8.86013,8.8597,8.86013,7.650000095367432],[1742426940000,8.86003,8.86023,8.85978,8.86023,12.239999771118164],[1742427000000,8.86008,8.86066,8.86007,8.86049,18.1200008392334],[1742427060000,8.86041,8.86108,8.86022,8.86108,16.350000381469727],[1742427120000,8.86108,8.86118,8.86028,8.86072,17.34000015258789],[1742427180000,8.86063,8.86088,8.86045,8.86087,9.829999923706055],[1742427240000,8.86087,8.86103,8.86043,8.86081,12.239999771118164],[1742427300000,8.86083,8.86096,8.86033,8.86094,14.539999961853027],[1742427360000,8.86077,8.86113,8.86068,8.86113,14.279999732971191],[1742427420000,8.86095,8.86095,8.86008,8.86022,19.920000076293945],[1742427480000,8.86038,8.86048,8.85993,8.86003,12.75],[1742427540000,8.86003,8.86015,8.85939,8.86015,13.779999732971191],[1742427600000,8.86006,8.8605,8.85988,8.86041,8.670000076293945],[1742427660000,8.86031,8.86077,8.86024,8.86077,15.8100004196167],[1742427720000,8.86085,8.86173,8.86064,8.86155,17.610000610351562],[1742427780000,8.86175,8.86192,8.86159,8.86168,12.010000228881836],[1742427840000,8.86175,8.86191,8.86154,8.86191,18.139999389648438],[1742427900000,8.86191,8.862,8.86156,8.86173,12.239999771118164],[1742427960000,8.86173,8.86228,8.86164,8.86228,8.930000305175781],[1742428020000,8.86238,8.8628,8.86219,8.86242,20.90999984741211],[1742428080000,8.86251,8.86285,8.86242,8.86276,16.06999969482422],[1742428140000,8.86293,8.86315,8.86243,8.86275,14.279999732971191],[1742428200000,8.86259,8.86259,8.86222,8.86257,15.300000190734863],[1742428260000,8.86248,8.86257,8.86134,8.86228,21.43000030517578],[1742428320000,8.86237,8.86283,8.86228,8.86234,8.670000076293945],[1742428380000,8.86242,8.86257,8.86226,8.86238,7.139999866485596],[1742428440000,8.86221,8.86238,8.86117,8.86117,8.15999984741211],[1742428500000,8.86128,8.86152,8.86115,8.86152,6.630000114440918],[1742428560000,8.86143,8.86291,8.86143,8.86251,18.6299991607666],[1742428620000,8.86251,8.86271,8.86245,8.86269,10.710000038146973],[1742428680000,8.86275,8.86313,8.86257,8.86313,16.31999969482422],[1742428740000,8.86313,8.86337,8.86256,8.86337,14.279999732971191]]