[[1742342400000,1.51769,1.51776,1.51753,1.51764,37.349998474121094],[1742342460000,1.51764,1.51764,1.51742,1.51742,22.5],[1742342520000,1.51745,1.51748,1.51742,1.51748,11.3100004196167],[1742342580000,1.51746,1.51756,1.5174,1.51746,14.15999984741211],[1742342640000,1.51746,1.51749,1.51737,1.51744,11.850000381469727],[1742342700000,1.51744,1.51751,1.5174,1.51751,5.730000019073486],[1742342760000,1.51752,1.51752,1.51742,1.51745,1.440000057220459],[1742342820000,1.51748,1.5175,1.51741,1.51741,2.4000000953674316],[1742342880000,1.51737,1.51737,1.51721,1.51727,21.270000457763672],[1742342940000,1.51723,1.51735,1.51718,1.51735,3.809999942779541],[1742343000000,1.51737,1.51743,1.51736,1.5174,4.949999809265137],[1742343060000,1.51744,1.51745,1.5174,1.51742,3.450000047683716],[1742343120000,1.5174,1.51748,1.51739,1.51744,13.079999923706055],[1742343180000,1.51743,1.5175,1.51743,1.51749,20.25],[1742343240000,1.51748,1.51748,1.51742,1.51746,14.399999618530273],[1742343300000,1.51746,1.51753,1.51744,1.51753,17.670000076293945],[1742343360000,1.51754,1.51759,1.51754,1.51754,5.579999923706055],[1742343420000,1.51752,1.51762,1.51752,1.5176,3.450000047683716],[1742343480000,1.51759,1.51761,1.51754,1.51755,1.7999999523162842],[1742343540000,1.51756,1.5176,1.51754,1.51755,2.5199999809265137],[1742343600000,1.51752,1.51755,1.51743,1.51746,8.520000457763672],[1742343660000,1.51747,1.51758,1.51747,1.51754,4.5],[1742343720000,1.51755,1.51757,1.51748,1.51752,1.7999999523162842],[1742343780000,1.51754,1.51754,1.51741,1.51741,13.079999923706055],[1742343840000,1.51741,1.51755,1.51739,1.51755,8.1899995803833],[1742343900000,1.51758,1.51758,1.51743,1.51743,10.770000457763672],[1742343960000,1.51745,1.51748,1.51729,1.51731,14.399999618530273],[1742344020000,1.51732,1.51733,1.51718,1.51718,12.029999732971191],[1742344080000,1.5172,1.51725,1.51719,1.51723,2.2799999713897705],[1742344140000,1.51722,1.51726,1.51717,1.51723,19.950000762939453],[1742344200000,1.51721,1.51729,1.51721,1.51724,18.059999465942383],[1742344260000,1.51723,1.51729,1.51721,1.51729,17.100000381469727],[1742344320000,1.51727,1.51731,1.51714,1.51722,22.950000762939453],[1742344380000,1.51722,1.51727,1.51718,1.51719,17.100000381469727],[1742344440000,1.51721,1.51725,1.51716,1.51718,21.149999618530273],[1742344500000,1.51717,1.51717,1.51706,1.51708,21.690000534057617],[1742344560000,1.51706,1.51709,1.51701,1.51702,7.769999980926514],[1742344620000,1.51701,1.51714,1.51698,1.51708,6.090000152587891],[1742344680000,1.51705,1.51707,1.51697,1.51701,4.139999866485596],[1742344740000,1.51704,1.51704,1.51687,1.51691,9.479999542236328],[1742344800000,1.5169,1.51694,1.51685,1.51686,9.0600004196167],[1742344860000,1.51687,1.51689,1.51683,1.51689,21.149999618530273],[1742344920000,1.51687,1.51688,1.51683,1.51683,10.350000381469727],[1742344980000,1.51683,1.51685,1.51678,1.51685,22.049999237060547],[1742345040000,1.51687,1.51693,1.51683,1.51687,21.149999618530273],[1742345100000,1.51687,1.51691,1.51685,1.51686,17.100000381469727],[1742345160000,1.51686,1.51697,1.51685,1.51695,20.700000762939453],[1742345220000,1.51697,1.51701,1.51691,1.517,17.280000686645508],[1742345280000,1.51699,1.51718,1.51699,1.51716,26.100000381469727],[1742345340000,1.51716,1.51717,1.51696,1.51697,25.649999618530273],[1742345400000,1.51697,1.51699,1.51681,1.51687,19.440000534057617],[1742345460000,1.51685,1.51694,1.5168,1.51687,18.450000762939453],[1742345520000,1.51686,1.5169,1.51676,1.51687,25.979999542236328],[1742345580000,1.51687,1.51704,1.51686,1.51692,14.1899995803833],[1742345640000,1.5169,1.51698,1.51679,1.51679,24.84000015258789],[1742345700000,1.51683,1.51689,1.51668,1.51668,16.860000610351562],[1742345760000,1.51668,1.51685,1.51666,1.51683,20.219999313354492],[1742345820000,1.51683,1.51696,1.51679,1.51696,14.399999618530273],[1742345880000,1.51696,1.51707,1.51696,1.517,4.889999866485596],[1742345940000,1.51699,1.51707,1.51697,1.51701,4.559999942779541],[1742346000000,1.51698,1.51705,1.51681,1.51688,11.460000038146973],[1742346060000,1.51689,1.517,1.51689,1.51696,3.9600000381469727],[1742346120000,1.51699,1.51705,1.51699,1.51699,3.8399999141693115],[1742346180000,1.517,1.51716,1.51696,1.51716,3.8399999141693115],[1742346240000,1.51707,1.51708,1.51697,1.51698,12.600000381469727],[1742346300000,1.51701,1.51704,1.51696,1.51697,12.630000114440918],[1742346360000,1.51697,1.51717,1.51696,1.51717,3.75],[1742346420000,1.51718,1.5172,1.51708,1.51711,2.1600000858306885],[1742346480000,1.5171,1.51718,1.51702,1.51704,2.7300000190734863],[1742346540000,1.51705,1.51709,1.5169,1.51697,8.399999618530273],[1742346600000,1.51697,1.51706,1.51695,1.51697,18.450000762939453],[1742346660000,1.51697,1.51702,1.51696,1.51701,13.949999809265137],[1742346720000,1.51701,1.5171,1.51698,1.51704,11.789999961853027],[1742346780000,1.51701,1.5172,1.51695,1.51717,3],[1742346840000,1.51718,1.5172,1.51693,1.51693,7.170000076293945],[1742346900000,1.5169,1.51712,1.51687,1.51707,7.860000133514404],[1742346960000,1.51708,1.51732,1.51708,1.51732,10.260000228881836],[1742347020000,1.51732,1.5174,1.51725,1.51736,6.599999904632568],[1742347080000,1.51737,1.51751,1.51735,1.5175,6.360000133514404],[1742347140000,1.51751,1.51753,1.51739,1.51743,8.010000228881836],[1742347200000,1.51744,1.51756,1.51744,1.51753,3.390000104904175],[1742347260000,1.51753,1.51755,1.51742,1.51746,5.730000019073486],[1742347320000,1.51747,1.51755,1.51742,1.51754,3.630000114440918],[1742347380000,1.5175,1.5176,1.5175,1.51756,2.880000114440918],[1742347440000,1.51757,1.51757,1.51744,1.51745,7.53000020980835],[1742347500000,1.51748,1.51748,1.51737,1.51739,12.84000015258789],[1742347560000,1.51739,1.51743,1.51734,1.51738,17.850000381469727],[1742347620000,1.51738,1.51744,1.5173,1.51732,21.600000381469727],[1742347680000,1.51732,1.51743,1.51729,1.51741,24.149999618530273],[1742347740000,1.51741,1.51741,1.51734,1.51734,4.380000114440918],[1742347800000,1.51736,1.51747,1.51736,1.51743,18.059999465942383],[1742347860000,1.51745,1.51756,1.51741,1.51748,8.399999618530273],[1742347920000,1.51751,1.51761,1.51746,1.51757,7.230000019073486],[1742347980000,1.5176,1.5176,1.51733,1.51743,17.040000915527344],[1742348040000,1.51745,1.51747,1.51738,1.51742,20.25],[1742348100000,1.51742,1.51753,1.51741,1.51746,20.700000762939453],[1742348160000,1.51747,1.51754,1.51738,1.5174,25.649999618530273],[1742348220000,1.51738,1.51745,1.51732,1.51735,20.25],[1742348280000,1.51735,1.51738,1.51708,1.51709,24.510000228881836],[1742348340000,1.51709,1.51733,1.51706,1.51723,21.09000015258789],[1742348400000,1.51724,1.51725,1.5171,1.51719,4.800000190734863],[1742348460000,1.51722,1.51722,1.51704,1.51709,7.440000057220459],[1742348520000,1.51709,1.51714,1.51698,1.51701,6.869999885559082],[1742348580000,1.51698,1.51705,1.51683,1.51684,7.710000038146973],[1742348640000,1.51681,1.51688,1.51676,1.51687,29.700000762939453],[1742348700000,1.51688,1.51701,1.51685,1.5169,29.700000762939453],[1742348760000,1.5169,1.51694,1.51688,1.51692,14.819999694824219],[1742348820000,1.51691,1.51701,1.51688,1.51701,15.300000190734863],[1742348880000,1.51702,1.51712,1.51698,1.51707,22.049999237060547],[1742348940000,1.51706,1.51718,1.51705,1.51716,22.139999389648438],[1742349000000,1.51716,1.51721,1.51706,1.5171,22.049999237060547],[1742349060000,1.51709,1.51727,1.51707,1.51716,21.149999618530273],[1742349120000,1.51715,1.5172,1.51711,1.5172,21.600000381469727],[1742349180000,1.5172,1.51735,1.51713,1.51734,17.549999237060547],[1742349240000,1.51734,1.51738,1.51723,1.51733,15.119999885559082],[1742349300000,1.51734,1.51742,1.5173,1.51736,8.369999885559082],[1742349360000,1.51735,1.51741,1.51726,1.51726,2.640000104904175],[1742349420000,1.51727,1.51731,1.51718,1.5173,3.4800000190734863],[1742349480000,1.51728,1.51729,1.51718,1.51719,6.239999771118164],[1742349540000,1.51722,1.51732,1.5172,1.51727,7.53000020980835],[1742349600000,1.51724,1.51732,1.51721,1.51732,22.950000762939453],[1742349660000,1.51731,1.5174,1.51726,1.51734,9.149999618530273],[1742349720000,1.51731,1.51735,1.51722,1.51726,5.070000171661377],[1742349780000,1.51723,1.51737,1.51723,1.51733,13.5],[1742349840000,1.51734,1.51748,1.51734,1.51739,10.680000305175781],[1742349900000,1.51739,1.51754,1.51739,1.51753,28.110000610351562],[1742349960000,1.51753,1.5176,1.51752,1.51757,22.260000228881836],[1742350020000,1.51758,1.51768,1.51755,1.51763,7.230000019073486],[1742350080000,1.51763,1.5178,1.51758,1.51777,6.360000133514404],[1742350140000,1.51775,1.51777,1.51762,1.51764,4.800000190734863],[1742350200000,1.51764,1.51769,1.51764,1.51767,2.5199999809265137],[1742350260000,1.51769,1.51769,1.51755,1.51756,2.430000066757202],[1742350320000,1.51756,1.51777,1.51753,1.51766,4.320000171661377],[1742350380000,1.51768,1.51774,1.51763,1.5177,6.239999771118164],[1742350440000,1.5177,1.5177,1.5176,1.51763,2.2799999713897705],[1742350500000,1.51762,1.51768,1.51761,1.51768,2.0399999618530273],[1742350560000,1.51769,1.51775,1.51767,1.51773,2.4600000381469727],[1742350620000,1.5177,1.5177,1.51761,1.51761,2.880000114440918],[1742350680000,1.5176,1.51762,1.5175,1.51762,1.9800000190734863],[1742350740000,1.51761,1.51767,1.5175,1.5175,15.720000267028809],[1742350800000,1.5175,1.51752,1.51747,1.51751,23.399999618530273],[1742350860000,1.51751,1.51751,1.51725,1.51727,24.93000030517578],[1742350920000,1.51724,1.51735,1.51724,1.51729,19.950000762939453],[1742350980000,1.51725,1.51737,1.51725,1.51731,23.399999618530273],[1742351040000,1.5173,1.51737,1.51728,1.51729,20.190000534057617],[1742351100000,1.51729,1.51732,1.51695,1.51702,37.470001220703125],[1742351160000,1.51702,1.51711,1.51693,1.51711,24.540000915527344],[1742351220000,1.51705,1.51711,1.51704,1.51706,18.149999618530273],[1742351280000,1.51705,1.51723,1.51704,1.51723,25.5],[1742351340000,1.51727,1.51736,1.51723,1.5173,14.9399995803833],[1742351400000,1.51727,1.51769,1.51727,1.51748,16.229999542236328],[1742351460000,1.51748,1.51758,1.51741,1.51743,7.440000057220459],[1742351520000,1.51745,1.5175,1.51733,1.51733,8.789999961853027],[1742351580000,1.51733,1.51733,1.51706,1.51706,19.709999084472656],[1742351640000,1.51709,1.51718,1.51705,1.51713,20.040000915527344],[1742351700000,1.51714,1.51722,1.51713,1.51722,4.860000133514404],[1742351760000,1.51721,1.51723,1.51711,1.51713,9.09000015258789],[1742351820000,1.51711,1.51725,1.51711,1.51722,15.239999771118164],[1742351880000,1.5172,1.51721,1.51711,1.51717,3.5399999618530273],[1742351940000,1.51715,1.51721,1.51705,1.5171,4.829999923706055],[1742352000000,1.51713,1.51715,1.51701,1.51705,12.270000457763672],[1742352060000,1.51703,1.51718,1.51703,1.51711,4.409999847412109],[1742352120000,1.51713,1.51714,1.51705,1.51708,3.9600000381469727],[1742352180000,1.51709,1.51714,1.51706,1.5171,3.4800000190734863],[1742352240000,1.51713,1.51715,1.51709,1.51714,2.819999933242798],[1742352300000,1.51711,1.51722,1.51709,1.5172,2.7300000190734863],[1742352360000,1.51719,1.5172,1.5171,1.51716,2.640000104904175],[1742352420000,1.51723,1.51726,1.51719,1.51722,2.1600000858306885],[1742352480000,1.51718,1.51721,1.51713,1.51718,2.4000000953674316],[1742352540000,1.5172,1.51721,1.51717,1.51718,1.440000057220459],[1742352600000,1.51717,1.51718,1.51706,1.51717,2.880000114440918],[1742352660000,1.51719,1.51719,1.5171,1.51713,4.440000057220459],[1742352720000,1.51712,1.51712,1.5171,1.51711,1.7999999523162842],[1742352780000,1.51711,1.51714,1.51704,1.51705,3.359999895095825],[1742352840000,1.51703,1.51708,1.51702,1.51708,2.4000000953674316],[1742352900000,1.51706,1.5172,1.51705,1.5172,3.7200000286102295],[1742352960000,1.51717,1.5172,1.51704,1.51716,12.119999885559082],[1742353020000,1.51719,1.51725,1.51716,1.51725,13.739999771118164],[1742353080000,1.51725,1.51728,1.51723,1.51726,17.489999771118164],[1742353140000,1.51727,1.51734,1.51721,1.51724,10.5600004196167],[1742353200000,1.51723,1.51729,1.51719,1.51728,6.150000095367432],[1742353260000,1.51729,1.51737,1.51729,1.51735,2.2799999713897705],[1742353320000,1.51736,1.51739,1.51733,1.51738,1.3200000524520874],[1742353380000,1.51741,1.51743,1.51738,1.5174,1.3200000524520874],[1742353440000,1.51741,1.51743,1.51738,1.51741,2.2799999713897705],[1742353500000,1.5174,1.5174,1.51731,1.51736,2.1600000858306885],[1742353560000,1.51739,1.51748,1.51737,1.51739,2.0399999618530273],[1742353620000,1.51738,1.51753,1.51738,1.51753,2.640000104904175],[1742353680000,1.51751,1.51753,1.51749,1.51751,1.0800000429153442],[1742353740000,1.5175,1.5175,1.51739,1.5174,2.880000114440918],[1742353800000,1.51742,1.51748,1.51741,1.51743,2.0399999618530273],[1742353860000,1.51743,1.51746,1.5174,1.51746,1.559999942779541],[1742353920000,1.51744,1.51746,1.51738,1.51738,2.5199999809265137],[1742353980000,1.51739,1.5174,1.51731,1.51731,4.53000020980835],[1742354040000,1.51732,1.5174,1.5173,1.51734,2.880000114440918],[1742354100000,1.51734,1.51738,1.51722,1.51723,3.8399999141693115],[1742354160000,1.51722,1.51735,1.51721,1.51731,3.119999885559082],[1742354220000,1.5173,1.5173,1.5171,1.5172,5.699999809265137],[1742354280000,1.51722,1.51728,1.51715,1.51725,6.960000038146973],[1742354340000,1.51723,1.51723,1.51718,1.51719,1.6799999475479126],[1742354400000,1.5172,1.51726,1.51716,1.51716,1.6799999475479126],[1742354460000,1.51714,1.51719,1.5171,1.51716,3.5999999046325684],[1742354520000,1.51719,1.51723,1.51714,1.51722,2.2799999713897705],[1742354580000,1.51721,1.51726,1.5171,1.5171,4.320000171661377],[1742354640000,1.5171,1.51713,1.51707,1.5171,2.0399999618530273],[1742354700000,1.5171,1.51711,1.51706,1.51708,2.880000114440918],[1742354760000,1.51711,1.51719,1.51705,1.51719,3.4200000762939453],[1742354820000,1.51721,1.51721,1.51709,1.51714,2.4000000953674316],[1742354880000,1.51716,1.51721,1.51709,1.51714,2.130000114440918],[1742354940000,1.51718,1.51731,1.51716,1.51731,4.800000190734863],[1742355000000,1.51732,1.51732,1.51722,1.51726,15.6899995803833],[1742355060000,1.51726,1.51745,1.51726,1.5174,8.100000381469727],[1742355120000,1.51742,1.51757,1.51738,1.51756,3.2100000381469727],[1742355180000,1.51755,1.51761,1.51753,1.5176,2.1600000858306885],[1742355240000,1.5176,1.51771,1.51758,1.51771,3.119999885559082],[1742355300000,1.51772,1.51775,1.5177,1.5177,1.3200000524520874],[1742355360000,1.51772,1.51774,1.51755,1.51756,2.609999895095825],[1742355420000,1.51759,1.51762,1.51756,1.51761,0.9599999785423279],[1742355480000,1.5176,1.51764,1.51758,1.51758,2.2799999713897705],[1742355540000,1.5176,1.51793,1.5176,1.51789,4.559999942779541],[1742355600000,1.51791,1.51792,1.51783,1.51783,3.359999895095825],[1742355660000,1.51781,1.51799,1.51779,1.51798,4.679999828338623],[1742355720000,1.51802,1.51803,1.51789,1.51796,3.569999933242798],[1742355780000,1.51794,1.51798,1.51771,1.51771,3.4200000762939453],[1742355840000,1.51772,1.51783,1.51758,1.51779,8.880000114440918],[1742355900000,1.51779,1.51782,1.51769,1.51774,12.600000381469727],[1742355960000,1.51774,1.51778,1.51758,1.51758,9.960000038146973],[1742356020000,1.51756,1.51775,1.51756,1.51769,11.670000076293945],[1742356080000,1.51771,1.5178,1.51767,1.51778,15.420000076293945],[1742356140000,1.51779,1.51794,1.51779,1.5179,19.139999389648438],[1742356200000,1.51792,1.51795,1.51791,1.51792,7.230000019073486],[1742356260000,1.51793,1.518,1.51792,1.518,11.34000015258789],[1742356320000,1.51797,1.51797,1.51784,1.51786,11.369999885559082],[1742356380000,1.51786,1.51794,1.51786,1.51793,16.739999771118164],[1742356440000,1.51791,1.51795,1.51771,1.51771,20.579999923706055],[1742356500000,1.5177,1.51775,1.5177,1.51774,9],[1742356560000,1.51774,1.51775,1.51767,1.5177,27.899999618530273],[1742356620000,1.5177,1.51786,1.5177,1.51786,26.43000030517578],[1742356680000,1.51784,1.51801,1.51784,1.51795,12.270000457763672],[1742356740000,1.51794,1.51796,1.51778,1.51788,19.979999542236328],[1742356800000,1.51787,1.51794,1.51784,1.51793,13.949999809265137],[1742356860000,1.51794,1.51802,1.51777,1.51777,8.550000190734863],[1742356920000,1.5178,1.5178,1.51773,1.51773,7.739999771118164],[1742356980000,1.51775,1.51785,1.51775,1.51778,1.7400000095367432],[1742357040000,1.51781,1.51785,1.51781,1.51785,1.2000000476837158],[1742357100000,1.51787,1.51793,1.51785,1.51791,1.6799999475479126],[1742357160000,1.5179,1.5179,1.51788,1.51789,1.7999999523162842],[1742357220000,1.51786,1.51794,1.51786,1.51792,1.440000057220459],[1742357280000,1.51792,1.51803,1.5179,1.51802,3.869999885559082],[1742357340000,1.518,1.518,1.51793,1.51798,1.3200000524520874],[1742357400000,1.51799,1.51802,1.51796,1.51802,2.819999933242798],[1742357460000,1.51805,1.51806,1.51802,1.51805,1.1399999856948853],[1742357520000,1.51807,1.51807,1.5179,1.51801,6.900000095367432],[1742357580000,1.51803,1.5181,1.51801,1.51801,4.050000190734863],[1742357640000,1.518,1.51809,1.51794,1.51802,3.7200000286102295],[1742357700000,1.51803,1.51814,1.51803,1.51814,3.990000009536743],[1742357760000,1.51813,1.51814,1.51804,1.51804,2.1600000858306885],[1742357820000,1.51807,1.51807,1.51793,1.51793,2.25],[1742357880000,1.51791,1.51795,1.51785,1.51794,2.640000104904175],[1742357940000,1.51796,1.51799,1.51793,1.51797,2.2799999713897705],[1742358000000,1.51795,1.51796,1.51791,1.51795,2.0399999618530273],[1742358060000,1.51792,1.51795,1.51792,1.51795,3.299999952316284],[1742358120000,1.51795,1.51797,1.5179,1.51793,2.940000057220459],[1742358180000,1.51793,1.51809,1.51788,1.51801,6.960000038146973],[1742358240000,1.51798,1.51799,1.5179,1.51793,5.28000020980835],[1742358300000,1.51794,1.51796,1.51792,1.51793,1.559999942779541],[1742358360000,1.51795,1.51801,1.51795,1.51797,1.3200000524520874],[1742358420000,1.51794,1.51807,1.51794,1.51804,4.050000190734863],[1742358480000,1.51805,1.51805,1.51796,1.51805,4.230000019073486],[1742358540000,1.51806,1.51808,1.51804,1.51807,3.809999942779541],[1742358600000,1.51809,1.51809,1.51802,1.51803,10.260000228881836],[1742358660000,1.51801,1.51804,1.51794,1.51798,11.039999961853027],[1742358720000,1.51798,1.51807,1.51795,1.51805,15.149999618530273],[1742358780000,1.518,1.51803,1.51799,1.51803,3.7200000286102295],[1742358840000,1.51804,1.51808,1.51804,1.51808,2.130000114440918],[1742358900000,1.51807,1.51821,1.51807,1.51811,3.359999895095825],[1742358960000,1.51807,1.5182,1.51807,1.5182,3.450000047683716],[1742359020000,1.51819,1.51819,1.51809,1.5181,4.440000057220459],[1742359080000,1.51808,1.51818,1.51808,1.51818,3],[1742359140000,1.51817,1.51817,1.51799,1.51801,17.1299991607666],[1742359200000,1.51801,1.51809,1.51799,1.51808,14.039999961853027],[1742359260000,1.51807,1.5182,1.51805,1.51812,18.540000915527344],[1742359320000,1.51812,1.51812,1.518,1.51803,10.949999809265137],[1742359380000,1.51805,1.51805,1.51798,1.51799,13.59000015258789],[1742359440000,1.518,1.518,1.51791,1.51793,14.399999618530273],[1742359500000,1.51796,1.51799,1.51793,1.51799,12.149999618530273],[1742359560000,1.51799,1.51799,1.51792,1.51794,12.600000381469727],[1742359620000,1.51797,1.518,1.51796,1.51797,10.350000381469727],[1742359680000,1.51798,1.51801,1.51798,1.51798,4.949999809265137],[1742359740000,1.518,1.51809,1.51799,1.51802,16.200000762939453],[1742359800000,1.51801,1.51805,1.518,1.51802,13.050000190734863],[1742359860000,1.51801,1.51812,1.51801,1.51812,7.920000076293945],[1742359920000,1.51812,1.51814,1.51805,1.51806,2.1600000858306885],[1742359980000,1.51804,1.51812,1.51797,1.51807,5.610000133514404],[1742360040000,1.51807,1.51809,1.51803,1.51809,3.119999885559082],[1742360100000,1.51811,1.51822,1.5181,1.51821,3],[1742360160000,1.51821,1.51822,1.51816,1.51817,2.1600000858306885],[1742360220000,1.51817,1.51817,1.51811,1.51814,1.9199999570846558],[1742360280000,1.51814,1.51818,1.51805,1.51809,3.5999999046325684],[1742360340000,1.51811,1.51817,1.5181,1.51814,3.5999999046325684],[1742360400000,1.51814,1.51824,1.51811,1.51819,2.640000104904175],[1742360460000,1.51818,1.51823,1.51814,1.51818,2.5199999809265137],[1742360520000,1.5182,1.51824,1.51805,1.5181,10.859999656677246],[1742360580000,1.5181,1.51811,1.51786,1.51786,3.7200000286102295],[1742360640000,1.51785,1.51795,1.51784,1.51793,3.7200000286102295],[1742360700000,1.51793,1.51803,1.5179,1.51792,2.1600000858306885],[1742360760000,1.51794,1.51796,1.51785,1.51788,2.0399999618530273],[1742360820000,1.5179,1.51792,1.51775,1.51775,3.359999895095825],[1742360880000,1.51772,1.51773,1.51767,1.51771,3.4800000190734863],[1742360940000,1.51772,1.51776,1.51763,1.51763,4.079999923706055],[1742361000000,1.51763,1.51763,1.51757,1.51759,2.1600000858306885],[1742361060000,1.51754,1.51766,1.51745,1.5175,6.119999885559082],[1742361120000,1.51749,1.51749,1.51744,1.51748,2.549999952316284],[1742361180000,1.51751,1.51752,1.51744,1.51748,16.829999923706055],[1742361240000,1.51747,1.5177,1.51746,1.51765,6.599999904632568],[1742361300000,1.51763,1.51764,1.51752,1.51752,3.5999999046325684],[1742361360000,1.51752,1.51752,1.5174,1.51743,3.8399999141693115],[1742361420000,1.51743,1.51747,1.51739,1.51739,2.1600000858306885],[1742361480000,1.51739,1.51749,1.51738,1.51748,3.9600000381469727],[1742361540000,1.51753,1.51756,1.51748,1.51754,4.079999923706055],[1742361600000,1.51751,1.51755,1.51749,1.51752,4.559999942779541],[1742361660000,1.51751,1.51754,1.51745,1.51745,2.880000114440918],[1742361720000,1.51743,1.51749,1.51739,1.51749,15.569999694824219],[1742361780000,1.51749,1.51757,1.51744,1.5175,16.200000762939453],[1742361840000,1.51752,1.5176,1.51749,1.51757,4.739999771118164],[1742361900000,1.51754,1.51768,1.51752,1.51767,3.569999933242798],[1742361960000,1.51768,1.51768,1.51762,1.51763,3.359999895095825],[1742362020000,1.51765,1.51765,1.51749,1.51754,8.579999923706055],[1742362080000,1.51758,1.51759,1.51755,1.51757,2.640000104904175],[1742362140000,1.51757,1.51757,1.51747,1.51752,2.4000000953674316],[1742362200000,1.51751,1.5176,1.51746,1.51751,4.710000038146973],[1742362260000,1.51751,1.51758,1.51745,1.51755,3.119999885559082],[1742362320000,1.51747,1.51747,1.51727,1.51727,8.220000267028809],[1742362380000,1.51729,1.51735,1.51723,1.51723,2.640000104904175],[1742362440000,1.51727,1.51733,1.5172,1.51727,2.8499999046325684],[1742362500000,1.51724,1.51736,1.51723,1.51729,2.1600000858306885],[1742362560000,1.5173,1.51746,1.51729,1.51746,1.9199999570846558],[1742362620000,1.51742,1.51752,1.51742,1.51749,2.4000000953674316],[1742362680000,1.51751,1.51754,1.51744,1.51747,1.9800000190734863],[1742362740000,1.51748,1.51759,1.51746,1.51759,3.8399999141693115],[1742362800000,1.51759,1.51771,1.51758,1.5177,2.5199999809265137],[1742362860000,1.51766,1.51777,1.51766,1.51777,1.3200000524520874],[1742362920000,1.51775,1.51779,1.51773,1.51777,1.559999942779541],[1742362980000,1.51779,1.51789,1.51779,1.51789,2.4000000953674316],[1742363040000,1.51786,1.51803,1.51785,1.51803,3.359999895095825],[1742363100000,1.51805,1.51811,1.51803,1.5181,1.6799999475479126],[1742363160000,1.51811,1.51813,1.51804,1.51808,0.8399999737739563],[1742363220000,1.51808,1.51828,1.51808,1.51825,2.4000000953674316],[1742363280000,1.51821,1.51821,1.51811,1.51819,1.8600000143051147],[1742363340000,1.5182,1.51825,1.51812,1.51821,2.2799999713897705],[1742363400000,1.51822,1.51825,1.51807,1.51814,4.079999923706055],[1742363460000,1.51811,1.51812,1.51802,1.51804,3],[1742363520000,1.51802,1.51823,1.51797,1.51823,3.7200000286102295],[1742363580000,1.51822,1.51828,1.51821,1.51825,1.440000057220459],[1742363640000,1.51824,1.51825,1.51808,1.51809,5.909999847412109],[1742363700000,1.51811,1.51828,1.51811,1.5182,4.5],[1742363760000,1.51821,1.51827,1.51819,1.51822,6.570000171661377],[1742363820000,1.51821,1.5184,1.51821,1.51833,14.579999923706055],[1742363880000,1.51837,1.51839,1.51827,1.51836,4.920000076293945],[1742363940000,1.51838,1.51841,1.51832,1.51838,3.8399999141693115],[1742364000000,1.51837,1.51839,1.51816,1.5183,6.630000114440918],[1742364060000,1.5183,1.51832,1.51816,1.51818,5.880000114440918],[1742364120000,1.51817,1.51824,1.51807,1.51823,5.670000076293945],[1742364180000,1.51823,1.51825,1.51809,1.5181,4.710000038146973],[1742364240000,1.51809,1.51812,1.51804,1.51806,4.800000190734863],[1742364300000,1.51808,1.51811,1.51802,1.51802,4.320000171661377],[1742364360000,1.51802,1.51829,1.51802,1.51822,5.159999847412109],[1742364420000,1.51825,1.51838,1.51825,1.51832,5.639999866485596],[1742364480000,1.5183,1.51841,1.51826,1.5183,6.179999828338623],[1742364540000,1.51828,1.51837,1.51826,1.51832,9.149999618530273],[1742364600000,1.51833,1.51847,1.51818,1.51819,9.930000305175781],[1742364660000,1.51821,1.51832,1.51818,1.51827,6.480000019073486],[1742364720000,1.51829,1.51835,1.51828,1.51835,4.800000190734863],[1742364780000,1.51833,1.51841,1.51833,1.5184,5.039999961853027],[1742364840000,1.51842,1.51856,1.51837,1.51853,7.440000057220459],[1742364900000,1.51855,1.51868,1.51848,1.51867,8.520000457763672],[1742364960000,1.51866,1.51876,1.51864,1.51874,4.079999923706055],[1742365020000,1.51873,1.51876,1.5187,1.51872,4.139999866485596],[1742365080000,1.51873,1.51876,1.51855,1.51857,12.239999771118164],[1742365140000,1.51857,1.51881,1.51856,1.51871,5.940000057220459],[1742365200000,1.51869,1.51884,1.51863,1.51881,5.610000133514404],[1742365260000,1.51879,1.51882,1.51859,1.5186,23.399999618530273],[1742365320000,1.51861,1.51864,1.51859,1.51864,20.040000915527344],[1742365380000,1.51865,1.51871,1.51847,1.51847,31.5],[1742365440000,1.51847,1.51849,1.51836,1.51838,25.200000762939453],[1742365500000,1.51839,1.5187,1.51837,1.51856,8.520000457763672],[1742365560000,1.51857,1.51869,1.51854,1.51857,7.53000020980835],[1742365620000,1.51862,1.51867,1.51861,1.51867,3.240000009536743],[1742365680000,1.51866,1.51875,1.51866,1.51873,4.679999828338623],[1742365740000,1.51875,1.51881,1.51867,1.51868,6.570000171661377],[1742365800000,1.51869,1.51916,1.51869,1.51914,6.71999979019165],[1742365860000,1.51913,1.51917,1.51885,1.51889,30.209999084472656],[1742365920000,1.51888,1.51901,1.51884,1.51897,42.75],[1742365980000,1.51898,1.51904,1.5189,1.51895,45.900001525878906],[1742366040000,1.51895,1.51916,1.51892,1.51905,41.4900016784668],[1742366100000,1.51904,1.51916,1.51878,1.51878,31.799999237060547],[1742366160000,1.51877,1.51891,1.51873,1.51881,36.209999084472656],[1742366220000,1.51881,1.51885,1.51877,1.5188,21.600000381469727],[1742366280000,1.51881,1.5189,1.51876,1.51887,38.70000076293945],[1742366340000,1.51886,1.51906,1.51881,1.51905,33.29999923706055],[1742366400000,1.51905,1.5191,1.51891,1.51894,33.33000183105469],[1742366460000,1.51893,1.51909,1.51891,1.51907,28.799999237060547],[1742366520000,1.51911,1.51913,1.51886,1.51901,44.58000183105469],[1742366580000,1.51903,1.5192,1.5189,1.51918,17.8799991607666],[1742366640000,1.51919,1.51937,1.51912,1.51931,18.149999618530273],[1742366700000,1.51931,1.51931,1.51922,1.51927,21.149999618530273],[1742366760000,1.51922,1.51925,1.51915,1.5192,16.739999771118164],[1742366820000,1.51922,1.51932,1.51916,1.51932,6.389999866485596],[1742366880000,1.5193,1.51944,1.51919,1.51919,15.119999885559082],[1742366940000,1.51919,1.51952,1.51916,1.51926,42.689998626708984],[1742367000000,1.51926,1.51927,1.51899,1.5192,27.239999771118164],[1742367060000,1.5192,1.51933,1.51917,1.51927,25.649999618530273],[1742367120000,1.51921,1.51929,1.51911,1.5192,30.18000030517578],[1742367180000,1.51921,1.51934,1.51918,1.51925,15.600000381469727],[1742367240000,1.51923,1.51939,1.51921,1.51939,15.239999771118164],[1742367300000,1.51939,1.51939,1.51913,1.5192,8.279999732971191],[1742367360000,1.51918,1.51925,1.51895,1.51921,31.979999542236328],[1742367420000,1.51923,1.51936,1.51922,1.5193,41.849998474121094],[1742367480000,1.5193,1.51934,1.51915,1.51927,43.40999984741211],[1742367540000,1.51926,1.51942,1.51924,1.51934,38.70000076293945],[1742367600000,1.51938,1.51971,1.51932,1.51959,54.09000015258789],[1742367660000,1.5196,1.51971,1.51937,1.51945,50.72999954223633],[1742367720000,1.51944,1.51948,1.51912,1.51917,58.04999923706055],[1742367780000,1.51917,1.51927,1.51915,1.51927,35.54999923706055],[1742367840000,1.51934,1.51975,1.51923,1.51975,20.040000915527344],[1742367900000,1.51979,1.51979,1.51965,1.51971,10.800000190734863],[1742367960000,1.51972,1.51979,1.51961,1.51977,34.97999954223633],[1742368020000,1.51978,1.52,1.51971,1.51979,27.149999618530273],[1742368080000,1.51976,1.51988,1.51973,1.51985,17.010000228881836],[1742368140000,1.51986,1.52003,1.5198,1.51999,13.710000038146973],[1742368200000,1.51996,1.51996,1.51973,1.51978,16.920000076293945],[1742368260000,1.51977,1.51984,1.5196,1.51963,9.720000267028809],[1742368320000,1.51962,1.51962,1.51923,1.51935,7.559999942779541],[1742368380000,1.51936,1.51953,1.51926,1.51949,11.279999732971191],[1742368440000,1.51947,1.51948,1.51917,1.51918,22.020000457763672],[1742368500000,1.51919,1.51925,1.51905,1.51907,36],[1742368560000,1.51907,1.51907,1.51886,1.51897,30.209999084472656],[1742368620000,1.51898,1.51901,1.51871,1.51897,25.229999542236328],[1742368680000,1.51896,1.51907,1.5188,1.51907,29.34000015258789],[1742368740000,1.51905,1.51917,1.51902,1.51911,23.790000915527344],[1742368800000,1.5191,1.51911,1.51891,1.519,22.860000610351562],[1742368860000,1.51905,1.51905,1.51894,1.51903,20.639999389648438],[1742368920000,1.51905,1.51925,1.51901,1.51911,21.149999618530273],[1742368980000,1.51912,1.51928,1.51912,1.51915,21.360000610351562],[1742369040000,1.51915,1.51926,1.51911,1.51913,17.850000381469727],[1742369100000,1.51915,1.51926,1.51905,1.51926,20.760000228881836],[1742369160000,1.51931,1.51936,1.51916,1.51931,22.59000015258789],[1742369220000,1.51931,1.51944,1.51918,1.51941,26.219999313354492],[1742369280000,1.51939,1.51948,1.51934,1.51947,21.18000030517578],[1742369340000,1.51947,1.51951,1.51941,1.51943,19.860000610351562],[1742369400000,1.51947,1.51972,1.51947,1.51971,24.149999618530273],[1742369460000,1.51971,1.5198,1.51963,1.51964,24],[1742369520000,1.51963,1.51981,1.51949,1.51972,25.559999465942383],[1742369580000,1.51971,1.51991,1.51971,1.51979,17.639999389648438],[1742369640000,1.51978,1.52001,1.51968,1.51993,26.190000534057617],[1742369700000,1.51992,1.52006,1.51979,1.51997,30.65999984741211],[1742369760000,1.51997,1.52029,1.51976,1.52006,41.310001373291016],[1742369820000,1.52,1.52114,1.52,1.52111,45.29999923706055],[1742369880000,1.52112,1.52112,1.5201,1.52066,50.58000183105469],[1742369940000,1.52065,1.52072,1.52022,1.5205,37.04999923706055],[1742370000000,1.52053,1.52063,1.52037,1.52057,31.260000228881836],[1742370060000,1.52057,1.52117,1.52057,1.5209,36.29999923706055],[1742370120000,1.52086,1.52086,1.51995,1.52002,37.68000030517578],[1742370180000,1.52003,1.52037,1.51988,1.52035,39.41999816894531],[1742370240000,1.5203,1.52034,1.52011,1.52011,27.1200008392334],[1742370300000,1.52012,1.52029,1.52003,1.5202,23.399999618530273],[1742370360000,1.52023,1.52023,1.52004,1.52011,24.329999923706055],[1742370420000,1.52012,1.52023,1.51997,1.5202,29.010000228881836],[1742370480000,1.5202,1.52075,1.52018,1.52075,25.3799991607666],[1742370540000,1.52075,1.52075,1.52026,1.5203,17.309999465942383],[1742370600000,1.52027,1.52027,1.51947,1.51957,34.02000045776367],[1742370660000,1.51963,1.51989,1.51952,1.5196,29.25],[1742370720000,1.51961,1.51977,1.51947,1.51977,27.65999984741211],[1742370780000,1.51975,1.52001,1.51963,1.51984,30.360000610351562],[1742370840000,1.51979,1.52003,1.51971,1.51987,30.059999465942383],[1742370900000,1.51987,1.52001,1.51981,1.51992,26.850000381469727],[1742370960000,1.51993,1.51993,1.5196,1.51978,29.700000762939453],[1742371020000,1.51977,1.52005,1.51975,1.51993,31.260000228881836],[1742371080000,1.51994,1.52017,1.51985,1.51999,40.97999954223633],[1742371140000,1.52,1.52004,1.51987,1.51992,35.81999969482422],[1742371200000,1.51993,1.52003,1.51982,1.52001,47.81999969482422],[1742371260000,1.51999,1.52014,1.51991,1.52004,26.700000762939453],[1742371320000,1.52004,1.52004,1.5197,1.51983,30.600000381469727],[1742371380000,1.51981,1.5199,1.51972,1.51974,38.849998474121094],[1742371440000,1.51974,1.51979,1.51961,1.51967,45.75],[1742371500000,1.51966,1.51971,1.5192,1.51924,40.7400016784668],[1742371560000,1.51924,1.51954,1.51921,1.51933,42.029998779296875],[1742371620000,1.5193,1.51938,1.51902,1.51902,40.619998931884766],[1742371680000,1.51902,1.51931,1.51879,1.51929,42.65999984741211],[1742371740000,1.51936,1.51967,1.51936,1.5196,28.770000457763672],[1742371800000,1.51961,1.51981,1.51955,1.5198,27],[1742371860000,1.51981,1.51998,1.51961,1.51966,32.0099983215332],[1742371920000,1.51965,1.51977,1.51958,1.51963,24],[1742371980000,1.51963,1.51963,1.51941,1.51955,25.350000381469727],[1742372040000,1.5195,1.51974,1.5195,1.51973,20.100000381469727],[1742372100000,1.51974,1.51989,1.51968,1.51985,18.149999618530273],[1742372160000,1.51986,1.51987,1.51957,1.51957,27.239999771118164],[1742372220000,1.51958,1.51988,1.51951,1.51973,23.850000381469727],[1742372280000,1.51975,1.51986,1.51955,1.51965,21.690000534057617],[1742372340000,1.51968,1.5197,1.51949,1.51952,28.709999084472656],[1742372400000,1.51951,1.51958,1.5194,1.5194,21.809999465942383],[1742372460000,1.5194,1.5195,1.5194,1.51947,15.420000076293945],[1742372520000,1.51949,1.51951,1.51927,1.51934,27.809999465942383],[1742372580000,1.51936,1.5197,1.51936,1.51965,26.670000076293945],[1742372640000,1.51964,1.51979,1.51963,1.51968,23.610000610351562],[1742372700000,1.51967,1.51971,1.51955,1.51969,23.940000534057617],[1742372760000,1.51969,1.51973,1.51943,1.51955,23.309999465942383],[1742372820000,1.51953,1.51962,1.51949,1.5195,16.200000762939453],[1742372880000,1.5195,1.51954,1.5191,1.51922,24.719999313354492],[1742372940000,1.51921,1.5193,1.51909,1.51929,24.510000228881836],[1742373000000,1.51926,1.51928,1.51906,1.51913,26.010000228881836],[1742373060000,1.51911,1.51924,1.51899,1.51901,31.290000915527344],[1742373120000,1.51901,1.51901,1.51878,1.51883,21.93000030517578],[1742373180000,1.51882,1.51887,1.51877,1.51883,22.350000381469727],[1742373240000,1.51883,1.51896,1.51873,1.5189,26.81999969482422],[1742373300000,1.5189,1.51907,1.51885,1.51907,18.270000457763672],[1742373360000,1.51907,1.51909,1.5189,1.51891,17.850000381469727],[1742373420000,1.51892,1.51894,1.51875,1.51883,24.989999771118164],[1742373480000,1.51882,1.5191,1.51879,1.51897,25.530000686645508],[1742373540000,1.51898,1.51902,1.51889,1.51897,23.06999969482422],[1742373600000,1.51899,1.51906,1.5189,1.51903,21.059999465942383],[1742373660000,1.51905,1.51908,1.51885,1.51894,24.65999984741211],[1742373720000,1.51894,1.51925,1.51893,1.51918,23.399999618530273],[1742373780000,1.51919,1.51968,1.51917,1.51962,21.719999313354492],[1742373840000,1.51961,1.51978,1.51951,1.51976,15.930000305175781],[1742373900000,1.51978,1.51983,1.51966,1.51978,22.31999969482422],[1742373960000,1.51978,1.51981,1.51941,1.51961,20.81999969482422],[1742374020000,1.51962,1.51974,1.5195,1.51951,19.5],[1742374080000,1.51951,1.51966,1.51951,1.51958,18.6299991607666],[1742374140000,1.51956,1.51963,1.51955,1.5196,17.969999313354492],[1742374200000,1.51961,1.51963,1.51946,1.51957,19.110000610351562],[1742374260000,1.51958,1.5198,1.51958,1.51978,18.959999084472656],[1742374320000,1.51978,1.51998,1.51978,1.51982,23.34000015258789],[1742374380000,1.51985,1.5199,1.51977,1.51982,12.75],[1742374440000,1.5198,1.51985,1.51969,1.51976,16.649999618530273],[1742374500000,1.51977,1.51978,1.51963,1.51977,10.470000267028809],[1742374560000,1.51975,1.5198,1.51974,1.51976,17.309999465942383],[1742374620000,1.51977,1.51981,1.51973,1.51978,18],[1742374680000,1.5198,1.51999,1.51979,1.51986,17.700000762939453],[1742374740000,1.51985,1.51991,1.5198,1.51987,18.420000076293945],[1742374800000,1.51988,1.52,1.51984,1.51999,20.1299991607666],[1742374860000,1.51998,1.52008,1.51986,1.51988,18.75],[1742374920000,1.52,1.52008,1.51992,1.51993,20.549999237060547],[1742374980000,1.51994,1.51995,1.51963,1.51969,21.420000076293945],[1742375040000,1.51968,1.51971,1.51954,1.51959,18.93000030517578],[1742375100000,1.51959,1.51979,1.51958,1.51979,25.530000686645508],[1742375160000,1.5198,1.5199,1.51979,1.5199,14.90999984741211],[1742375220000,1.51989,1.51994,1.51982,1.51994,15.300000190734863],[1742375280000,1.51995,1.52,1.51986,1.51986,20.25],[1742375340000,1.51987,1.51988,1.51977,1.51981,8.819999694824219],[1742375400000,1.51982,1.51993,1.51975,1.51976,10.859999656677246],[1742375460000,1.51979,1.51979,1.51951,1.51969,12.869999885559082],[1742375520000,1.51967,1.51973,1.51961,1.51973,16.31999969482422],[1742375580000,1.51973,1.5198,1.51962,1.51975,23.850000381469727],[1742375640000,1.51975,1.51997,1.51965,1.51996,28.920000076293945],[1742375700000,1.51996,1.52017,1.51996,1.52005,19.6200008392334],[1742375760000,1.52006,1.52022,1.52,1.52022,12.329999923706055],[1742375820000,1.52022,1.5203,1.52019,1.52025,16.799999237060547],[1742375880000,1.52026,1.52037,1.52021,1.52035,17.280000686645508],[1742375940000,1.52036,1.52039,1.52032,1.52034,17.399999618530273],[1742376000000,1.52035,1.52039,1.52017,1.5202,17.610000610351562],[1742376060000,1.52022,1.52044,1.52022,1.52041,11.670000076293945],[1742376120000,1.52043,1.52043,1.5202,1.5202,9.239999771118164],[1742376180000,1.52022,1.52025,1.52009,1.52011,15.869999885559082],[1742376240000,1.5201,1.52012,1.52001,1.52002,13.649999618530273],[1742376300000,1.51999,1.52009,1.51975,1.52006,19.799999237060547],[1742376360000,1.52007,1.5201,1.52005,1.52006,17.549999237060547],[1742376420000,1.52008,1.52017,1.52004,1.52013,13.649999618530273],[1742376480000,1.52014,1.52016,1.51982,1.51982,13.5],[1742376540000,1.51981,1.51997,1.51981,1.51985,6.960000038146973],[1742376600000,1.51987,1.51994,1.51973,1.51986,8.970000267028809],[1742376660000,1.51985,1.51987,1.5194,1.5195,11.579999923706055],[1742376720000,1.51952,1.51957,1.51933,1.51933,11.640000343322754],[1742376780000,1.51934,1.51938,1.51914,1.51925,10.680000305175781],[1742376840000,1.51923,1.51935,1.51911,1.51912,11.550000190734863],[1742376900000,1.51909,1.51916,1.51906,1.51911,12.300000190734863],[1742376960000,1.5191,1.51915,1.51905,1.51912,16.530000686645508],[1742377020000,1.5191,1.51912,1.51898,1.51907,17.549999237060547],[1742377080000,1.51906,1.51913,1.51902,1.51904,17.06999969482422],[1742377140000,1.51905,1.51905,1.51892,1.51899,8.9399995803833],[1742377200000,1.51899,1.51902,1.51896,1.51896,15.720000267028809],[1742377260000,1.51895,1.51906,1.51886,1.51886,16.530000686645508],[1742377320000,1.51885,1.51886,1.51881,1.51884,10.949999809265137],[1742377380000,1.51883,1.51888,1.5187,1.51873,17.760000228881836],[1742377440000,1.51873,1.51881,1.51873,1.5188,16.3799991607666],[1742377500000,1.51878,1.5191,1.51875,1.51908,17.850000381469727],[1742377560000,1.51908,1.51908,1.51876,1.51876,21.149999618530273],[1742377620000,1.51876,1.51889,1.51855,1.51855,20.040000915527344],[1742377680000,1.51858,1.51859,1.51846,1.51859,17.219999313354492],[1742377740000,1.51857,1.51862,1.51832,1.51833,19.350000381469727],[1742377800000,1.51831,1.51837,1.51799,1.51799,26.100000381469727],[1742377860000,1.518,1.51804,1.51777,1.51788,22.5],[1742377920000,1.51785,1.51796,1.51769,1.51777,24.299999237060547],[1742377980000,1.51776,1.51794,1.51773,1.5179,18.059999465942383],[1742378040000,1.5179,1.51806,1.51781,1.51803,16.290000915527344],[1742378100000,1.518,1.51816,1.51782,1.51782,28.290000915527344],[1742378160000,1.51783,1.51783,1.51766,1.51771,19.559999465942383],[1742378220000,1.5177,1.51779,1.5176,1.5177,13.050000190734863],[1742378280000,1.51768,1.51816,1.51757,1.51757,34.31999969482422],[1742378340000,1.51757,1.51757,1.5173,1.51747,36.45000076293945],[1742378400000,1.51744,1.51744,1.51728,1.51731,23.729999542236328],[1742378460000,1.51731,1.51731,1.51707,1.51726,12.449999809265137],[1742378520000,1.51726,1.51734,1.51717,1.51729,13.710000038146973],[1742378580000,1.51729,1.5173,1.51708,1.5173,26.100000381469727],[1742378640000,1.51731,1.51733,1.51704,1.51709,27.75],[1742378700000,1.5171,1.51728,1.51679,1.5168,38.369998931884766],[1742378760000,1.51679,1.51698,1.51679,1.51682,33.029998779296875],[1742378820000,1.51682,1.51742,1.51682,1.51692,24.420000076293945],[1742378880000,1.51686,1.517,1.51672,1.51676,20.280000686645508],[1742378940000,1.51677,1.51721,1.51677,1.51685,24.270000457763672],[1742379000000,1.51685,1.51697,1.5168,1.5168,17.34000015258789],[1742379060000,1.51682,1.51685,1.51645,1.51657,15.75],[1742379120000,1.51659,1.51662,1.51647,1.51655,20.610000610351562],[1742379180000,1.51653,1.51668,1.51638,1.51642,21.510000228881836],[1742379240000,1.51642,1.51666,1.51616,1.51619,35.34000015258789],[1742379300000,1.51618,1.51685,1.51618,1.51685,22.31999969482422],[1742379360000,1.5169,1.51704,1.51682,1.517,18.479999542236328],[1742379420000,1.51698,1.51713,1.51698,1.51711,17.06999969482422],[1742379480000,1.51711,1.51713,1.51664,1.51667,24.299999237060547],[1742379540000,1.51669,1.51678,1.51646,1.51647,22.920000076293945],[1742379600000,1.5165,1.51665,1.51649,1.51662,17.34000015258789],[1742379660000,1.51661,1.51676,1.51648,1.51675,20.459999084472656],[1742379720000,1.51671,1.51677,1.51667,1.51671,20.040000915527344],[1742379780000,1.51672,1.51674,1.51668,1.51672,17.969999313354492],[1742379840000,1.51673,1.5168,1.51668,1.51672,18.239999771118164],[1742379900000,1.51671,1.51681,1.51651,1.51676,23.309999465942383],[1742379960000,1.51677,1.51699,1.51668,1.51697,17.549999237060547],[1742380020000,1.51699,1.51706,1.51685,1.51685,16.530000686645508],[1742380080000,1.51688,1.51743,1.51684,1.51733,28.889999389648438],[1742380140000,1.51731,1.51753,1.51723,1.51744,18.84000015258789],[1742380200000,1.51744,1.51757,1.51725,1.51726,26.610000610351562],[1742380260000,1.51726,1.51731,1.51715,1.51727,21.93000030517578],[1742380320000,1.51726,1.51757,1.51721,1.51751,19.979999542236328],[1742380380000,1.51749,1.51775,1.51749,1.51775,22.59000015258789],[1742380440000,1.51777,1.51777,1.51762,1.51763,19.5],[1742380500000,1.51761,1.51762,1.51747,1.51752,19.440000534057617],[1742380560000,1.51753,1.51753,1.51737,1.51737,11.670000076293945],[1742380620000,1.51737,1.51749,1.51733,1.51747,14.460000038146973],[1742380680000,1.51747,1.51761,1.51746,1.51756,13.920000076293945],[1742380740000,1.51755,1.51766,1.51753,1.51766,10.079999923706055],[1742380800000,1.51763,1.51774,1.51755,1.51755,20.90999984741211],[1742380860000,1.51754,1.51757,1.51737,1.51749,19.739999771118164],[1742380920000,1.51748,1.5176,1.51744,1.51757,16.59000015258789],[1742380980000,1.51757,1.51764,1.51754,1.51764,8.90999984741211],[1742381040000,1.51763,1.51768,1.51754,1.51768,15.180000305175781],[1742381100000,1.51768,1.51776,1.51759,1.51769,19.079999923706055],[1742381160000,1.5177,1.51803,1.51769,1.51802,11.670000076293945],[1742381220000,1.51805,1.5181,1.518,1.51806,7.199999809265137],[1742381280000,1.51804,1.51827,1.51802,1.51817,7.409999847412109],[1742381340000,1.51817,1.51832,1.51808,1.51832,16.290000915527344],[1742381400000,1.51833,1.51846,1.51832,1.51841,18.780000686645508],[1742381460000,1.51844,1.51858,1.51828,1.51855,18.989999771118164],[1742381520000,1.51853,1.51862,1.51847,1.51848,15.989999771118164],[1742381580000,1.51846,1.51862,1.51833,1.51834,12.930000305175781],[1742381640000,1.51835,1.5184,1.5182,1.5182,14.010000228881836],[1742381700000,1.51818,1.5184,1.51817,1.51836,14.850000381469727],[1742381760000,1.51837,1.51845,1.51818,1.51819,14.850000381469727],[1742381820000,1.51823,1.51846,1.51822,1.51835,19.40999984741211],[1742381880000,1.51834,1.51834,1.5183,1.51833,9],[1742381940000,1.5183,1.5183,1.5182,1.51823,17.15999984741211],[1742382000000,1.51825,1.51837,1.51821,1.51822,11.9399995803833],[1742382060000,1.51825,1.51825,1.51792,1.51803,8.15999984741211],[1742382120000,1.51802,1.5181,1.51797,1.51799,21.989999771118164],[1742382180000,1.518,1.518,1.51785,1.5179,10.920000076293945],[1742382240000,1.51787,1.51789,1.51774,1.51777,15.300000190734863],[1742382300000,1.5178,1.5178,1.51744,1.51752,20.729999542236328],[1742382360000,1.51748,1.51748,1.5172,1.51742,18.09000015258789],[1742382420000,1.5174,1.51741,1.51668,1.5167,37.619998931884766],[1742382480000,1.51668,1.51668,1.51618,1.51622,28.950000762939453],[1742382540000,1.51625,1.51631,1.51614,1.51616,23.06999969482422],[1742382600000,1.51618,1.51629,1.51609,1.51615,17.43000030517578],[1742382660000,1.51612,1.51622,1.516,1.51601,23.280000686645508],[1742382720000,1.51601,1.5161,1.51595,1.51599,17.639999389648438],[1742382780000,1.51601,1.51604,1.51563,1.51567,19.6200008392334],[1742382840000,1.51566,1.51595,1.51563,1.51569,19.829999923706055],[1742382900000,1.51566,1.51569,1.51551,1.51556,20.190000534057617],[1742382960000,1.51556,1.51576,1.51545,1.51549,33.29999923706055],[1742383020000,1.51547,1.51558,1.51518,1.5152,23.34000015258789],[1742383080000,1.51518,1.51546,1.51503,1.51503,36.33000183105469],[1742383140000,1.51503,1.51551,1.51501,1.51527,26.729999542236328],[1742383200000,1.51532,1.51597,1.51532,1.51594,20.549999237060547],[1742383260000,1.5159,1.51599,1.51584,1.51591,21.1200008392334],[1742383320000,1.51592,1.51607,1.51585,1.51596,19.559999465942383],[1742383380000,1.51595,1.51626,1.51588,1.51624,24.18000030517578],[1742383440000,1.51624,1.51638,1.51621,1.51627,15.539999961853027],[1742383500000,1.51627,1.51635,1.51616,1.51616,21.65999984741211],[1742383560000,1.51616,1.51617,1.51581,1.51591,22.5],[1742383620000,1.51591,1.51605,1.51587,1.51601,14.609999656677246],[1742383680000,1.516,1.516,1.51572,1.5158,23.3700008392334],[1742383740000,1.5158,1.51584,1.51564,1.51569,17.100000381469727],[1742383800000,1.5157,1.51576,1.51556,1.51571,16.979999542236328],[1742383860000,1.5157,1.51578,1.51569,1.51576,9.300000190734863],[1742383920000,1.51574,1.51596,1.51574,1.51589,14.34000015258789],[1742383980000,1.51588,1.51612,1.51588,1.51612,17.90999984741211],[1742384040000,1.5161,1.51614,1.51607,1.51612,14.460000038146973],[1742384100000,1.51612,1.51615,1.51578,1.51585,19.229999542236328],[1742384160000,1.51583,1.51586,1.51574,1.51576,13.079999923706055],[1742384220000,1.51577,1.51589,1.51575,1.51587,18.899999618530273],[1742384280000,1.51588,1.51593,1.5158,1.51587,19.860000610351562],[1742384340000,1.51587,1.51592,1.51552,1.51558,27.84000015258789],[1742384400000,1.51557,1.51581,1.51557,1.51568,20.729999542236328],[1742384460000,1.51569,1.51582,1.51567,1.51567,14.100000381469727],[1742384520000,1.51567,1.5157,1.51559,1.51562,15.180000305175781],[1742384580000,1.51562,1.51581,1.51561,1.51579,17.729999542236328],[1742384640000,1.51579,1.51589,1.51573,1.51582,21.030000686645508],[1742384700000,1.51584,1.51595,1.51579,1.51592,15.539999961853027],[1742384760000,1.51592,1.51601,1.5159,1.51595,18.719999313354492],[1742384820000,1.51592,1.51614,1.51592,1.51613,7.679999828338623],[1742384880000,1.51611,1.51613,1.51604,1.51606,6.929999828338623],[1742384940000,1.51607,1.51607,1.516,1.51606,17.34000015258789],[1742385000000,1.51607,1.51607,1.51587,1.51589,21.56999969482422],[1742385060000,1.51587,1.51588,1.51581,1.51587,18.030000686645508],[1742385120000,1.51585,1.51592,1.5158,1.5158,17.06999969482422],[1742385180000,1.51579,1.51588,1.51578,1.51582,12.75],[1742385240000,1.51582,1.51583,1.51577,1.51579,12.65999984741211],[1742385300000,1.51577,1.51598,1.51577,1.51595,6.929999828338623],[1742385360000,1.51594,1.51603,1.51567,1.51602,22.079999923706055],[1742385420000,1.51602,1.51606,1.51584,1.51589,29.100000381469727],[1742385480000,1.51587,1.51631,1.51586,1.51631,24.540000915527344],[1742385540000,1.51631,1.51648,1.51628,1.51637,15.09000015258789],[1742385600000,1.5164,1.51657,1.51631,1.51657,15.479999542236328],[1742385660000,1.51656,1.5168,1.51652,1.51676,11.880000114440918],[1742385720000,1.51674,1.51674,1.51647,1.51647,9.600000381469727],[1742385780000,1.51649,1.51669,1.51637,1.51668,8.130000114440918],[1742385840000,1.51668,1.51676,1.51664,1.51668,7.679999828338623],[1742385900000,1.51668,1.51671,1.51653,1.51663,9],[1742385960000,1.51658,1.51663,1.51649,1.51662,6.599999904632568],[1742386020000,1.51661,1.51665,1.51651,1.51663,9.359999656677246],[1742386080000,1.51661,1.51674,1.51657,1.51664,12.270000457763672],[1742386140000,1.51664,1.51667,1.51655,1.51657,17.3700008392334],[1742386200000,1.5166,1.5166,1.51648,1.51649,17.15999984741211],[1742386260000,1.51649,1.51652,1.51641,1.51642,23.3700008392334],[1742386320000,1.51641,1.51644,1.51629,1.5164,21.209999084472656],[1742386380000,1.5164,1.51642,1.51633,1.51634,14.880000114440918],[1742386440000,1.51635,1.51646,1.51634,1.5164,16.559999465942383],[1742386500000,1.51639,1.51655,1.51637,1.51651,16.799999237060547],[1742386560000,1.5165,1.51651,1.5164,1.51646,16.260000228881836],[1742386620000,1.51647,1.51654,1.51636,1.51643,14.279999732971191],[1742386680000,1.51642,1.51653,1.51642,1.51653,14.279999732971191],[1742386740000,1.51654,1.51677,1.5165,1.51667,10.920000076293945],[1742386800000,1.51669,1.51681,1.51663,1.51678,10.199999809265137],[1742386860000,1.51679,1.51681,1.5167,1.51677,23.010000228881836],[1742386920000,1.51678,1.51679,1.51654,1.51654,19.40999984741211],[1742386980000,1.51653,1.51655,1.51648,1.51651,17.579999923706055],[1742387040000,1.51651,1.51693,1.51651,1.51681,19.229999542236328],[1742387100000,1.5168,1.5168,1.51641,1.51644,25.40999984741211],[1742387160000,1.51644,1.51651,1.51634,1.51646,23.969999313354492],[1742387220000,1.51648,1.51656,1.51642,1.51645,24.270000457763672],[1742387280000,1.51644,1.51673,1.51644,1.51671,23.850000381469727],[1742387340000,1.51668,1.51678,1.51664,1.51672,16.229999542236328],[1742387400000,1.51674,1.51681,1.51666,1.51674,20.610000610351562],[1742387460000,1.51673,1.51694,1.51673,1.51692,18.8700008392334],[1742387520000,1.51691,1.51705,1.51684,1.51705,17.040000915527344],[1742387580000,1.51705,1.51705,1.51674,1.51675,25.229999542236328],[1742387640000,1.51675,1.51682,1.51673,1.51682,12.149999618530273],[1742387700000,1.51682,1.51695,1.51677,1.51693,14.520000457763672],[1742387760000,1.51692,1.51702,1.51688,1.51701,10.649999618530273],[1742387820000,1.51702,1.51706,1.51695,1.51695,19.739999771118164],[1742387880000,1.51695,1.51697,1.51688,1.51688,21.360000610351562],[1742387940000,1.51686,1.51706,1.51684,1.51706,19.40999984741211],[1742388000000,1.51707,1.51732,1.51707,1.51729,22.559999465942383],[1742388060000,1.5173,1.5173,1.51698,1.51712,22.049999237060547],[1742388120000,1.51709,1.51712,1.51686,1.51686,20.15999984741211],[1742388180000,1.51687,1.51693,1.51682,1.51687,17.700000762939453],[1742388240000,1.51687,1.51687,1.51673,1.51682,11.550000190734863],[1742388300000,1.5168,1.5169,1.51671,1.51685,17.81999969482422],[1742388360000,1.51686,1.51687,1.51679,1.51682,16.829999923706055],[1742388420000,1.51681,1.51684,1.51672,1.51675,21.329999923706055],[1742388480000,1.51674,1.51683,1.51671,1.51678,22.889999389648438],[1742388540000,1.51679,1.5168,1.51667,1.51675,24.75],[1742388600000,1.51672,1.51683,1.5167,1.51673,25.68000030517578],[1742388660000,1.51675,1.51679,1.51643,1.51658,25.260000228881836],[1742388720000,1.51658,1.51667,1.51657,1.51667,16.290000915527344],[1742388780000,1.51666,1.51669,1.51658,1.51658,15.630000114440918],[1742388840000,1.51656,1.51668,1.51649,1.51666,16.770000457763672],[1742388900000,1.51666,1.51667,1.51655,1.51656,22.530000686645508],[1742388960000,1.51659,1.51692,1.51659,1.51672,23.040000915527344],[1742389020000,1.51673,1.51684,1.5166,1.51681,26.25],[1742389080000,1.5168,1.51683,1.51654,1.5166,28.770000457763672],[1742389140000,1.5166,1.51661,1.51609,1.51611,33.9900016784668],[1742389200000,1.5161,1.51624,1.51599,1.51615,28.860000610351562],[1742389260000,1.51614,1.51629,1.51605,1.51625,26.3700008392334],[1742389320000,1.51623,1.51633,1.51615,1.51618,22.290000915527344],[1742389380000,1.51621,1.5165,1.51621,1.51646,17.8799991607666],[1742389440000,1.51645,1.51647,1.51635,1.51635,18.420000076293945],[1742389500000,1.51636,1.51657,1.51636,1.51657,17.459999084472656],[1742389560000,1.51655,1.51655,1.51603,1.51603,24.989999771118164],[1742389620000,1.51606,1.51611,1.51601,1.51605,17.43000030517578],[1742389680000,1.51605,1.51607,1.51589,1.5159,26.34000015258789],[1742389740000,1.51592,1.51593,1.51577,1.51582,28.079999923706055],[1742389800000,1.51579,1.51587,1.51572,1.51586,14.460000038146973],[1742389860000,1.51587,1.51607,1.51583,1.51603,21.56999969482422],[1742389920000,1.51605,1.51605,1.51592,1.51594,18.84000015258789],[1742389980000,1.51595,1.51595,1.51581,1.51587,20.040000915527344],[1742390040000,1.51584,1.51607,1.51581,1.51601,15.119999885559082],[1742390100000,1.51603,1.51627,1.51599,1.51626,20.399999618530273],[1742390160000,1.51626,1.51626,1.51604,1.51607,16.920000076293945],[1742390220000,1.51609,1.51613,1.51604,1.51606,17.850000381469727],[1742390280000,1.51608,1.51613,1.51603,1.51606,12.989999771118164],[1742390340000,1.51608,1.5162,1.51595,1.51596,11.670000076293945],[1742390400000,1.51595,1.51611,1.51586,1.51593,19.860000610351562],[1742390460000,1.51594,1.51604,1.51584,1.5159,23.3700008392334],[1742390520000,1.5159,1.51596,1.51559,1.51559,23.219999313354492],[1742390580000,1.51559,1.5157,1.51539,1.51552,32.220001220703125],[1742390640000,1.51552,1.51559,1.51544,1.51547,24.959999084472656],[1742390700000,1.51547,1.51563,1.51544,1.5156,20.969999313354492],[1742390760000,1.51561,1.51585,1.51546,1.51563,30.540000915527344],[1742390820000,1.51562,1.51569,1.5154,1.51546,29.790000915527344],[1742390880000,1.51547,1.51561,1.51545,1.51554,15.930000305175781],[1742390940000,1.51553,1.51572,1.51547,1.51564,19.59000015258789],[1742391000000,1.51563,1.51581,1.51543,1.51555,25.5],[1742391060000,1.51556,1.51556,1.51523,1.5153,23.489999771118164],[1742391120000,1.51532,1.51539,1.51504,1.51508,25.649999618530273],[1742391180000,1.51508,1.5155,1.51507,1.51546,27.479999542236328],[1742391240000,1.51544,1.51573,1.51544,1.51571,24.389999389648438],[1742391300000,1.51568,1.51584,1.51563,1.5158,23.520000457763672],[1742391360000,1.5158,1.51586,1.51557,1.5156,27],[1742391420000,1.51562,1.51567,1.51557,1.51564,16.049999237060547],[1742391480000,1.5156,1.51572,1.51555,1.51561,15.569999694824219],[1742391540000,1.51562,1.51567,1.51542,1.51565,15.029999732971191],[1742391600000,1.51566,1.51578,1.51553,1.51555,26.850000381469727],[1742391660000,1.51555,1.51579,1.51548,1.5155,33.599998474121094],[1742391720000,1.51551,1.51555,1.51537,1.51549,25.079999923706055],[1742391780000,1.51549,1.5156,1.51538,1.51552,22.049999237060547],[1742391840000,1.51552,1.51555,1.51535,1.51535,20.25],[1742391900000,1.51535,1.51556,1.51535,1.51556,22.170000076293945],[1742391960000,1.51557,1.51568,1.5153,1.51559,28.049999237060547],[1742392020000,1.5156,1.51561,1.51543,1.51543,19.350000381469727],[1742392080000,1.51546,1.51553,1.51542,1.51552,23.81999969482422],[1742392140000,1.51551,1.51562,1.51541,1.51554,22.290000915527344],[1742392200000,1.5155,1.51572,1.51545,1.51572,20.15999984741211],[1742392260000,1.51571,1.51575,1.51543,1.51557,24.299999237060547],[1742392320000,1.51556,1.51566,1.51539,1.51539,24.09000015258789],[1742392380000,1.51535,1.51535,1.51521,1.51528,22.170000076293945],[1742392440000,1.5153,1.51546,1.51519,1.51546,19.6200008392334],[1742392500000,1.51546,1.51553,1.51541,1.51541,26.850000381469727],[1742392560000,1.51541,1.51543,1.51525,1.51527,20.760000228881836],[1742392620000,1.51525,1.51534,1.51523,1.5153,16.920000076293945],[1742392680000,1.51528,1.5153,1.51505,1.51522,28.920000076293945],[1742392740000,1.51523,1.51536,1.51518,1.51535,18.329999923706055],[1742392800000,1.51534,1.51534,1.51498,1.51506,35.220001220703125],[1742392860000,1.51504,1.51511,1.51492,1.51494,28.979999542236328],[1742392920000,1.51506,1.5152,1.51493,1.51509,17.520000457763672],[1742392980000,1.51509,1.51514,1.51491,1.51492,17.43000030517578],[1742393040000,1.51493,1.51493,1.51472,1.51483,22.020000457763672],[1742393100000,1.51483,1.5149,1.51476,1.51478,22.799999237060547],[1742393160000,1.51477,1.51487,1.51477,1.51486,20.8799991607666],[1742393220000,1.51486,1.51486,1.51463,1.51468,25.110000610351562],[1742393280000,1.51468,1.51475,1.51456,1.51461,25.049999237060547],[1742393340000,1.51461,1.51462,1.51428,1.51449,24.299999237060547],[1742393400000,1.51448,1.5145,1.51434,1.51443,19.260000228881836],[1742393460000,1.51442,1.51442,1.51426,1.51428,18.270000457763672],[1742393520000,1.51427,1.51442,1.5142,1.51435,24.09000015258789],[1742393580000,1.51435,1.5145,1.51433,1.51447,18.899999618530273],[1742393640000,1.51445,1.51476,1.51445,1.51476,21.030000686645508],[1742393700000,1.5148,1.51493,1.51477,1.51488,20.010000228881836],[1742393760000,1.51489,1.51492,1.51479,1.51486,20.219999313354492],[1742393820000,1.51491,1.51498,1.51489,1.51489,20.100000381469727],[1742393880000,1.51491,1.51497,1.51488,1.51494,18.450000762939453],[1742393940000,1.51492,1.51498,1.51452,1.51457,22.229999542236328],[1742394000000,1.51458,1.51477,1.51452,1.51472,20.520000457763672],[1742394060000,1.51473,1.51482,1.51464,1.51471,20.25],[1742394120000,1.51471,1.51478,1.51463,1.51472,15.989999771118164],[1742394180000,1.51469,1.51474,1.51466,1.51466,14.699999809265137],[1742394240000,1.51467,1.51483,1.51465,1.51476,16.68000030517578],[1742394300000,1.51478,1.51479,1.51442,1.51455,23.25],[1742394360000,1.51453,1.51453,1.51438,1.51441,19.170000076293945],[1742394420000,1.51441,1.5145,1.51434,1.51434,18.510000228881836],[1742394480000,1.51434,1.51444,1.51428,1.51433,24.329999923706055],[1742394540000,1.51432,1.51459,1.51426,1.51449,23.610000610351562],[1742394600000,1.51448,1.51474,1.51433,1.51436,28.6200008392334],[1742394660000,1.51438,1.51451,1.51431,1.51446,13.350000381469727],[1742394720000,1.51442,1.51444,1.5142,1.5142,19.799999237060547],[1742394780000,1.51419,1.51422,1.51402,1.51402,17.010000228881836],[1742394840000,1.51403,1.51413,1.51403,1.51411,17.280000686645508],[1742394900000,1.5141,1.51421,1.51402,1.5142,17.06999969482422],[1742394960000,1.51426,1.51426,1.51417,1.51418,14.789999961853027],[1742395020000,1.51417,1.51419,1.51398,1.51406,17.399999618530273],[1742395080000,1.51407,1.51407,1.51394,1.51403,13.859999656677246],[1742395140000,1.51402,1.51412,1.51397,1.51405,15.75],[1742395200000,1.51404,1.51405,1.514,1.51402,15.75],[1742395260000,1.51404,1.51404,1.51386,1.51401,24.299999237060547],[1742395320000,1.514,1.51421,1.51395,1.51415,17.940000534057617],[1742395380000,1.51416,1.51425,1.51399,1.51421,16.709999084472656],[1742395440000,1.51421,1.51426,1.5141,1.51417,24.329999923706055],[1742395500000,1.51416,1.51421,1.51412,1.51415,17.190000534057617],[1742395560000,1.51415,1.5142,1.51406,1.51406,17.25],[1742395620000,1.51407,1.5141,1.51394,1.51408,18.780000686645508],[1742395680000,1.51411,1.51414,1.51397,1.51411,27.84000015258789],[1742395740000,1.51413,1.51418,1.51409,1.51412,12.630000114440918],[1742395800000,1.51411,1.51417,1.51409,1.51412,17.25],[1742395860000,1.51411,1.51414,1.51405,1.51405,8.90999984741211],[1742395920000,1.51405,1.51423,1.51405,1.51408,23.610000610351562],[1742395980000,1.51408,1.51417,1.51405,1.51414,22.170000076293945],[1742396040000,1.51414,1.51427,1.51414,1.51426,16.530000686645508],[1742396100000,1.51423,1.51431,1.51417,1.51421,22.709999084472656],[1742396160000,1.51421,1.51425,1.51417,1.51421,16.350000381469727],[1742396220000,1.5142,1.51434,1.51417,1.51421,12.600000381469727],[1742396280000,1.51422,1.5143,1.51399,1.51405,14.15999984741211],[1742396340000,1.51405,1.51425,1.51396,1.5142,22.5],[1742396400000,1.51424,1.51444,1.51422,1.51426,10.079999923706055],[1742396460000,1.51425,1.51428,1.51408,1.51416,8.90999984741211],[1742396520000,1.51413,1.51416,1.51402,1.51412,8.760000228881836],[1742396580000,1.51415,1.51415,1.51403,1.51405,5.519999980926514],[1742396640000,1.51405,1.51412,1.514,1.51412,6.239999771118164],[1742396700000,1.51413,1.51421,1.51411,1.51413,7.559999942779541],[1742396760000,1.51411,1.51412,1.51395,1.51395,7.199999809265137],[1742396820000,1.51394,1.51396,1.51389,1.51396,5.639999866485596],[1742396880000,1.51397,1.51398,1.51382,1.51387,12.6899995803833],[1742396940000,1.51387,1.51393,1.51382,1.51382,15.960000038146973],[1742397000000,1.51382,1.51382,1.51372,1.51376,14.130000114440918],[1742397060000,1.51376,1.51381,1.51372,1.51381,11.970000267028809],[1742397120000,1.51382,1.51383,1.51357,1.51372,14.039999961853027],[1742397180000,1.51372,1.51392,1.5136,1.51392,9.359999656677246],[1742397240000,1.51389,1.51401,1.51385,1.51392,15.390000343322754],[1742397300000,1.51389,1.51397,1.5138,1.51397,17.520000457763672],[1742397360000,1.51397,1.51422,1.51397,1.51414,14.970000267028809],[1742397420000,1.51413,1.51433,1.51412,1.51427,15.75],[1742397480000,1.51428,1.51447,1.51425,1.51445,17.81999969482422],[1742397540000,1.51444,1.51449,1.51425,1.51429,14.069999694824219],[1742397600000,1.51429,1.51447,1.51425,1.51426,18.420000076293945],[1742397660000,1.51423,1.51453,1.51422,1.51434,27],[1742397720000,1.51438,1.51476,1.51436,1.51469,20.729999542236328],[1742397780000,1.51468,1.51494,1.51466,1.51492,20.81999969482422],[1742397840000,1.51492,1.51493,1.51461,1.51479,19.260000228881836],[1742397900000,1.5148,1.51486,1.51468,1.51471,23.8799991607666],[1742397960000,1.51471,1.51484,1.51453,1.51484,21.8700008392334],[1742398020000,1.51484,1.51528,1.51484,1.51522,21.93000030517578],[1742398080000,1.51524,1.5155,1.51519,1.51543,25.709999084472656],[1742398140000,1.51542,1.51555,1.51529,1.51546,21.6299991607666],[1742398200000,1.5155,1.51581,1.51534,1.5158,33.060001373291016],[1742398260000,1.51583,1.51583,1.5154,1.51541,24.059999465942383],[1742398320000,1.5154,1.51541,1.51514,1.51517,23.399999618530273],[1742398380000,1.51517,1.51517,1.515,1.51502,25.440000534057617],[1742398440000,1.51503,1.51519,1.51495,1.51518,21.899999618530273],[1742398500000,1.51517,1.51524,1.51505,1.51517,24.899999618530273],[1742398560000,1.51515,1.51524,1.51505,1.51522,22.559999465942383],[1742398620000,1.5152,1.51539,1.51513,1.51536,19.6200008392334],[1742398680000,1.51536,1.51553,1.51535,1.51543,25.40999984741211],[1742398740000,1.51544,1.51573,1.51539,1.51573,23.940000534057617],[1742398800000,1.51567,1.51567,1.51536,1.51545,18.75],[1742398860000,1.51545,1.51604,1.51542,1.51601,17.520000457763672],[1742398920000,1.51603,1.51603,1.51579,1.5158,17.90999984741211],[1742398980000,1.5158,1.51592,1.51576,1.51592,18.239999771118164],[1742399040000,1.51593,1.51604,1.5159,1.51594,19.709999084472656],[1742399100000,1.51594,1.51596,1.5158,1.5158,17.3700008392334],[1742399160000,1.51581,1.51583,1.51556,1.51568,24.239999771118164],[1742399220000,1.51568,1.51571,1.51559,1.51568,34.20000076293945],[1742399280000,1.51568,1.51568,1.51543,1.5155,28.170000076293945],[1742399340000,1.51553,1.51561,1.51545,1.51557,21.600000381469727],[1742399400000,1.51554,1.51563,1.5155,1.51557,21.959999084472656],[1742399460000,1.51556,1.51569,1.51554,1.51569,21.239999771118164],[1742399520000,1.5157,1.51573,1.51559,1.51563,19.829999923706055],[1742399580000,1.51565,1.51574,1.51554,1.51572,18.360000610351562],[1742399640000,1.51577,1.51585,1.51575,1.51575,22.350000381469727],[1742399700000,1.51579,1.51596,1.51579,1.51585,26.1299991607666],[1742399760000,1.51587,1.51588,1.51563,1.51564,27.809999465942383],[1742399820000,1.51564,1.5157,1.51555,1.51563,32.220001220703125],[1742399880000,1.51564,1.51593,1.51561,1.51593,28.979999542236328],[1742399940000,1.51593,1.51593,1.51573,1.51588,20.579999923706055],[1742400000000,1.51587,1.51602,1.51587,1.51602,24],[1742400060000,1.51601,1.51607,1.51572,1.51572,31.799999237060547],[1742400120000,1.51573,1.51574,1.51557,1.51568,28.979999542236328],[1742400180000,1.51568,1.5157,1.51563,1.51568,19.709999084472656],[1742400240000,1.51572,1.51588,1.51565,1.51584,15.180000305175781],[1742400300000,1.51581,1.51592,1.51574,1.51581,17.010000228881836],[1742400360000,1.51579,1.51589,1.51573,1.51576,16.229999542236328],[1742400420000,1.51575,1.516,1.51573,1.516,21.030000686645508],[1742400480000,1.516,1.51611,1.51599,1.516,16.649999618530273],[1742400540000,1.516,1.51611,1.51597,1.51606,18.56999969482422],[1742400600000,1.51608,1.51618,1.51598,1.516,23.579999923706055],[1742400660000,1.51601,1.51602,1.51579,1.51584,23.43000030517578],[1742400720000,1.5158,1.51585,1.51565,1.51583,21.329999923706055],[1742400780000,1.51585,1.51589,1.51578,1.51583,12],[1742400840000,1.51585,1.51586,1.51574,1.51582,16.469999313354492],[1742400900000,1.51581,1.51598,1.5158,1.51582,6.090000152587891],[1742400960000,1.51582,1.51592,1.5158,1.51583,4.679999828338623],[1742401020000,1.51582,1.51584,1.51569,1.51569,3.5999999046325684],[1742401080000,1.51566,1.51578,1.51561,1.51576,3.5399999618530273],[1742401140000,1.5157,1.51591,1.51568,1.51591,5.099999904632568],[1742401200000,1.51593,1.516,1.5159,1.51591,4.050000190734863],[1742401260000,1.51594,1.51615,1.51591,1.51612,5.159999847412109],[1742401320000,1.51614,1.51614,1.5158,1.51587,7.710000038146973],[1742401380000,1.51584,1.51593,1.51582,1.51582,3.5999999046325684],[1742401440000,1.51586,1.51599,1.51583,1.51599,3.5999999046325684],[1742401500000,1.516,1.516,1.51586,1.51588,4.440000057220459],[1742401560000,1.51586,1.51586,1.51572,1.5158,3.180000066757202],[1742401620000,1.51579,1.51585,1.51575,1.51584,3.5999999046325684],[1742401680000,1.51583,1.5159,1.51582,1.51582,2.4600000381469727],[1742401740000,1.51584,1.51585,1.51567,1.51571,5.28000020980835],[1742401800000,1.51569,1.51574,1.51566,1.51568,5.400000095367432],[1742401860000,1.51569,1.51584,1.51569,1.51581,5.400000095367432],[1742401920000,1.5158,1.51583,1.51561,1.51561,11.039999961853027],[1742401980000,1.51566,1.51576,1.51565,1.51574,4.619999885559082],[1742402040000,1.51572,1.51572,1.51555,1.51557,4.920000076293945],[1742402100000,1.51554,1.51558,1.51549,1.51557,5.730000019073486],[1742402160000,1.5156,1.51564,1.51547,1.51547,5.730000019073486],[1742402220000,1.51547,1.51549,1.51543,1.51543,2.759999990463257],[1742402280000,1.51543,1.51554,1.51543,1.51553,3],[1742402340000,1.51553,1.51558,1.51548,1.51549,3.359999895095825],[1742402400000,1.51549,1.51554,1.5153,1.5153,24.270000457763672],[1742402460000,1.5153,1.5153,1.51518,1.51519,17.100000381469727],[1742402520000,1.51519,1.51521,1.5151,1.51521,12.600000381469727],[1742402580000,1.5152,1.51529,1.51517,1.51518,20.700000762939453],[1742402640000,1.51517,1.5152,1.51509,1.51509,13.949999809265137],[1742402700000,1.51508,1.51531,1.51508,1.51531,19.799999237060547],[1742402760000,1.51531,1.51541,1.5153,1.51538,22.5],[1742402820000,1.51538,1.51538,1.51531,1.51533,22.950000762939453],[1742402880000,1.51533,1.5154,1.51528,1.51528,26.549999237060547],[1742402940000,1.51529,1.5154,1.51528,1.51529,25.649999618530273],[1742403000000,1.51527,1.51535,1.51523,1.51533,30.149999618530273],[1742403060000,1.51532,1.51533,1.51525,1.51525,23.850000381469727],[1742403120000,1.51525,1.51525,1.51498,1.51498,23.399999618530273],[1742403180000,1.515,1.515,1.51488,1.51489,17.100000381469727],[1742403240000,1.51489,1.51494,1.51483,1.51486,15.0600004196167],[1742403300000,1.51484,1.51484,1.51472,1.51481,17.520000457763672],[1742403360000,1.5148,1.51489,1.51478,1.51486,15.09000015258789],[1742403420000,1.51487,1.51515,1.51486,1.5151,21.780000686645508],[1742403480000,1.5151,1.51545,1.5151,1.51544,16.31999969482422],[1742403540000,1.51546,1.51546,1.5153,1.5154,6.210000038146973],[1742403600000,1.51542,1.51547,1.51534,1.51542,6],[1742403660000,1.51542,1.51545,1.51534,1.51537,8.399999618530273],[1742403720000,1.51539,1.51543,1.5153,1.5153,7.139999866485596],[1742403780000,1.51534,1.51535,1.51517,1.51518,6.570000171661377],[1742403840000,1.51518,1.51527,1.51515,1.51516,5.670000076293945],[1742403900000,1.51515,1.51521,1.515,1.51503,8.9399995803833],[1742403960000,1.51503,1.51508,1.51501,1.51502,24.84000015258789],[1742404020000,1.51502,1.51513,1.51502,1.51513,4.679999828338623],[1742404080000,1.51512,1.51517,1.51501,1.51509,10.109999656677246],[1742404140000,1.51511,1.51522,1.51498,1.51499,22.049999237060547],[1742404200000,1.515,1.51506,1.51487,1.51487,14.850000381469727],[1742404260000,1.51485,1.51496,1.51484,1.51486,9.270000457763672],[1742404320000,1.51485,1.51497,1.5148,1.51493,5.579999923706055],[1742404380000,1.51493,1.51496,1.51488,1.51489,7.769999980926514],[1742404440000,1.5149,1.51511,1.5149,1.51492,9.479999542236328],[1742404500000,1.51488,1.515,1.51485,1.5149,19.440000534057617],[1742404560000,1.5149,1.51492,1.5147,1.5147,25.200000762939453],[1742404620000,1.5147,1.5148,1.5146,1.51462,34.20000076293945],[1742404680000,1.51462,1.51485,1.51457,1.51473,18.209999084472656],[1742404740000,1.51468,1.51471,1.51449,1.51451,9.359999656677246],[1742404800000,1.51451,1.51472,1.51449,1.5146,8.9399995803833],[1742404860000,1.51461,1.51471,1.51437,1.51441,17.520000457763672],[1742404920000,1.51441,1.51452,1.51436,1.51444,25.770000457763672],[1742404980000,1.51444,1.51452,1.51443,1.51452,6.059999942779541],[1742405040000,1.51453,1.51468,1.51444,1.51447,6.75],[1742405100000,1.51445,1.51449,1.5143,1.51436,22.68000030517578],[1742405160000,1.51437,1.51458,1.51435,1.51452,20.34000015258789],[1742405220000,1.51452,1.51459,1.51447,1.51451,6.840000152587891],[1742405280000,1.5145,1.51466,1.51446,1.51446,8.100000381469727],[1742405340000,1.51446,1.51456,1.51437,1.51441,25.260000228881836],[1742405400000,1.51441,1.51462,1.51438,1.51462,25.950000762939453],[1742405460000,1.51463,1.51464,1.51441,1.51451,19.229999542236328],[1742405520000,1.51451,1.51462,1.51449,1.51458,8.460000038146973],[1742405580000,1.51458,1.51476,1.51457,1.51472,5.880000114440918],[1742405640000,1.5147,1.51473,1.51458,1.51459,16.559999465942383],[1742405700000,1.5146,1.51468,1.51456,1.51461,24.299999237060547],[1742405760000,1.5146,1.51484,1.51447,1.51447,11.789999961853027],[1742405820000,1.51443,1.51466,1.51434,1.51464,17.760000228881836],[1742405880000,1.51462,1.51487,1.51462,1.51482,7.079999923706055],[1742405940000,1.51483,1.51487,1.51478,1.51478,5.159999847412109],[1742406000000,1.51479,1.51483,1.51466,1.51475,4.079999923706055],[1742406060000,1.51475,1.51475,1.5146,1.51462,4.5],[1742406120000,1.5146,1.51475,1.5146,1.5147,22.860000610351562],[1742406180000,1.5147,1.51491,1.51467,1.51487,8.3100004196167],[1742406240000,1.51487,1.51512,1.51477,1.51512,13.4399995803833],[1742406300000,1.5151,1.51528,1.51499,1.5152,16.860000610351562],[1742406360000,1.51521,1.51533,1.51512,1.51523,10.619999885559082],[1742406420000,1.51524,1.51527,1.51504,1.51504,11.880000114440918],[1742406480000,1.51509,1.51511,1.51499,1.515,9.84000015258789],[1742406540000,1.515,1.51515,1.51498,1.51499,20.3700008392334],[1742406600000,1.51497,1.51517,1.51485,1.5151,21.75],[1742406660000,1.51509,1.51511,1.51483,1.51487,14.520000457763672],[1742406720000,1.51484,1.51498,1.51478,1.51481,10.350000381469727],[1742406780000,1.51478,1.51481,1.5147,1.51473,9.329999923706055],[1742406840000,1.51469,1.51485,1.51455,1.51478,39.27000045776367],[1742406900000,1.51477,1.51508,1.51474,1.51489,24.809999465942383],[1742406960000,1.51498,1.51498,1.51461,1.51461,16.200000762939453],[1742407020000,1.51464,1.51482,1.51458,1.51474,16.649999618530273],[1742407080000,1.51481,1.51505,1.5147,1.51477,18.719999313354492],[1742407140000,1.51476,1.51497,1.51464,1.51473,26.549999237060547],[1742407200000,1.51376,1.51515,1.51358,1.51443,45.540000915527344],[1742407260000,1.51455,1.515,1.51425,1.5147,28.920000076293945],[1742407320000,1.51481,1.51531,1.51456,1.51507,26.100000381469727],[1742407380000,1.51509,1.51524,1.51483,1.51523,23.06999969482422],[1742407440000,1.51521,1.51526,1.51501,1.51507,20.700000762939453],[1742407500000,1.51509,1.51545,1.51491,1.51543,26.549999237060547],[1742407560000,1.51543,1.51546,1.51505,1.51523,38.81999969482422],[1742407620000,1.51523,1.51537,1.51509,1.51525,24.959999084472656],[1742407680000,1.51528,1.51553,1.51506,1.51553,20.81999969482422],[1742407740000,1.51555,1.51564,1.51545,1.51554,20.700000762939453],[1742407800000,1.51553,1.51556,1.51539,1.51548,19.469999313354492],[1742407860000,1.5155,1.51554,1.51536,1.51554,20.850000381469727],[1742407920000,1.51555,1.51555,1.51523,1.51544,18.899999618530273],[1742407980000,1.51543,1.51574,1.51541,1.51549,23.850000381469727],[1742408040000,1.51554,1.51563,1.51541,1.51547,19.709999084472656],[1742408100000,1.51544,1.51544,1.51521,1.51528,17.549999237060547],[1742408160000,1.5153,1.51537,1.51524,1.51529,19.350000381469727],[1742408220000,1.51528,1.51541,1.51521,1.51531,19.920000076293945],[1742408280000,1.51534,1.51559,1.51524,1.51555,19.139999389648438],[1742408340000,1.51558,1.51559,1.5154,1.51548,30.420000076293945],[1742408400000,1.5155,1.51563,1.51544,1.51561,36.45000076293945],[1742408460000,1.51565,1.51569,1.5155,1.51562,21.149999618530273],[1742408520000,1.51563,1.51596,1.51561,1.51587,31.6200008392334],[1742408580000,1.51593,1.51606,1.51589,1.51599,26.399999618530273],[1742408640000,1.516,1.51618,1.516,1.51606,24.719999313354492],[1742408700000,1.51606,1.51633,1.51606,1.51633,23.100000381469727],[1742408760000,1.51631,1.51636,1.51591,1.51595,35.849998474121094],[1742408820000,1.51595,1.51607,1.51591,1.51594,26.81999969482422],[1742408880000,1.51596,1.51606,1.51582,1.51597,33.33000183105469],[1742408940000,1.51598,1.51599,1.51586,1.51586,19.229999542236328],[1742409000000,1.51583,1.51585,1.51566,1.51581,39.150001525878906],[1742409060000,1.51582,1.51582,1.51552,1.51563,40.5],[1742409120000,1.51565,1.51578,1.51545,1.51552,38.70000076293945],[1742409180000,1.51549,1.51579,1.51549,1.51569,32.400001525878906],[1742409240000,1.51572,1.51606,1.5157,1.51602,39.599998474121094],[1742409300000,1.51602,1.51602,1.51574,1.51598,34.650001525878906],[1742409360000,1.51595,1.51628,1.51595,1.51628,42.29999923706055],[1742409420000,1.51632,1.51632,1.51603,1.51603,36.56999969482422],[1742409480000,1.51604,1.51629,1.51601,1.51609,40.08000183105469],[1742409540000,1.51609,1.51649,1.51604,1.51649,39.869998931884766],[1742409600000,1.51655,1.51666,1.51639,1.51655,37.7400016784668],[1742409660000,1.51652,1.51668,1.51642,1.51661,31.559999465942383],[1742409720000,1.51666,1.5167,1.51632,1.51656,49.20000076293945],[1742409780000,1.51658,1.51697,1.51655,1.51669,27.690000534057617],[1742409840000,1.51667,1.51681,1.51655,1.51679,34.619998931884766],[1742409900000,1.5168,1.5168,1.51648,1.51648,33.779998779296875],[1742409960000,1.51648,1.51653,1.51585,1.51585,57.060001373291016],[1742410020000,1.51585,1.51618,1.51585,1.5161,29.219999313354492],[1742410080000,1.51609,1.51611,1.51569,1.51581,31.860000610351562],[1742410140000,1.51577,1.51612,1.51573,1.51608,26.34000015258789],[1742410200000,1.51607,1.51614,1.51574,1.51579,21.8700008392334],[1742410260000,1.51577,1.51577,1.51548,1.51561,23.459999084472656],[1742410320000,1.5156,1.51572,1.51542,1.51562,26.850000381469727],[1742410380000,1.51565,1.51577,1.51557,1.51568,21.149999618530273],[1742410440000,1.51569,1.51576,1.51559,1.51573,27.75],[1742410500000,1.51573,1.51573,1.51515,1.51526,31.049999237060547],[1742410560000,1.51532,1.51594,1.5152,1.51577,32.43000030517578],[1742410620000,1.51572,1.51598,1.51566,1.51586,23.459999084472656],[1742410680000,1.51576,1.51613,1.51564,1.51564,29.040000915527344],[1742410740000,1.51567,1.51581,1.51556,1.51574,50.43000030517578],[1742410800000,1.51573,1.51578,1.51546,1.51546,60.75],[1742410860000,1.51546,1.51557,1.51535,1.51543,39.599998474121094],[1742410920000,1.51543,1.51552,1.51537,1.51549,45.630001068115234],[1742410980000,1.51549,1.51561,1.51539,1.5155,39.47999954223633],[1742411040000,1.5155,1.51557,1.51545,1.51556,26.15999984741211],[1742411100000,1.51556,1.51557,1.51522,1.51529,37.59000015258789],[1742411160000,1.51532,1.51532,1.51505,1.51505,28.5],[1742411220000,1.51507,1.51513,1.51501,1.51502,21.239999771118164],[1742411280000,1.51501,1.51512,1.51491,1.51504,28.020000457763672],[1742411340000,1.51503,1.51508,1.51476,1.51486,33.630001068115234],[1742411400000,1.51486,1.51502,1.51478,1.515,20.010000228881836],[1742411460000,1.51503,1.51506,1.51479,1.51497,41.099998474121094],[1742411520000,1.51497,1.51508,1.51485,1.51495,32.15999984741211],[1742411580000,1.51496,1.51498,1.5148,1.51496,18.809999465942383],[1742411640000,1.51496,1.51497,1.5147,1.5147,22.920000076293945],[1742411700000,1.51472,1.51512,1.51471,1.51512,16.59000015258789],[1742411760000,1.51511,1.51511,1.51475,1.51483,51.2400016784668],[1742411820000,1.51483,1.51505,1.51467,1.51498,43.97999954223633],[1742411880000,1.515,1.51527,1.51494,1.51527,32.52000045776367],[1742411940000,1.51527,1.51538,1.51521,1.51534,18.56999969482422],[1742412000000,1.5154,1.51569,1.51537,1.51558,21.690000534057617],[1742412060000,1.51558,1.51563,1.51544,1.51558,20.700000762939453],[1742412120000,1.51561,1.51563,1.51537,1.51561,27.450000762939453],[1742412180000,1.51558,1.51558,1.51543,1.51548,23.3700008392334],[1742412240000,1.5155,1.51561,1.51537,1.51553,22.709999084472656],[1742412300000,1.51549,1.51554,1.51533,1.51538,27],[1742412360000,1.51531,1.51536,1.51515,1.51521,17.43000030517578],[1742412420000,1.51522,1.5155,1.51518,1.51531,17.639999389648438],[1742412480000,1.51531,1.51548,1.51518,1.51546,16.31999969482422],[1742412540000,1.5155,1.51553,1.51541,1.51544,10.920000076293945],[1742412600000,1.51541,1.51547,1.51534,1.51537,9.539999961853027],[1742412660000,1.51537,1.51545,1.5153,1.51533,19.260000228881836],[1742412720000,1.51533,1.51538,1.51527,1.51532,18.270000457763672],[1742412780000,1.5153,1.51543,1.51528,1.51535,11.1899995803833],[1742412840000,1.51537,1.51547,1.51533,1.51545,10.140000343322754],[1742412900000,1.51544,1.51549,1.51538,1.51542,9.210000038146973],[1742412960000,1.51542,1.51546,1.51509,1.51513,14.699999809265137],[1742413020000,1.5151,1.51512,1.51482,1.5149,24],[1742413080000,1.5149,1.51511,1.51485,1.51504,11.069999694824219],[1742413140000,1.51504,1.51509,1.51491,1.51499,15.119999885559082],[1742413200000,1.51501,1.5151,1.51498,1.51506,7.559999942779541],[1742413260000,1.51505,1.51508,1.51483,1.51485,22.829999923706055],[1742413320000,1.51486,1.51502,1.51481,1.51494,33.869998931884766],[1742413380000,1.51494,1.51495,1.51476,1.51482,23.15999984741211],[1742413440000,1.51481,1.51483,1.5146,1.51475,16.020000457763672],[1742413500000,1.51477,1.51487,1.51468,1.51486,10.4399995803833],[1742413560000,1.51486,1.51511,1.51486,1.51506,8.880000114440918],[1742413620000,1.51504,1.51513,1.515,1.51503,27.329999923706055],[1742413680000,1.51503,1.5152,1.51501,1.51513,16.260000228881836],[1742413740000,1.51514,1.51526,1.51506,1.51526,8.100000381469727],[1742413800000,1.5153,1.51562,1.5153,1.51554,10.079999923706055],[1742413860000,1.51552,1.51559,1.51528,1.5153,10.380000114440918],[1742413920000,1.5153,1.51532,1.51522,1.5153,8.3100004196167],[1742413980000,1.51529,1.51532,1.51508,1.51511,8.880000114440918],[1742414040000,1.51513,1.51531,1.51513,1.5152,9.029999732971191],[1742414100000,1.51523,1.51548,1.51516,1.51543,9.329999923706055],[1742414160000,1.51543,1.51563,1.51542,1.51557,7.920000076293945],[1742414220000,1.51561,1.51595,1.51557,1.51592,15.119999885559082],[1742414280000,1.51586,1.51589,1.51574,1.51587,8.760000228881836],[1742414340000,1.51589,1.51589,1.51561,1.51561,10.5600004196167],[1742414400000,1.51546,1.51561,1.51539,1.51557,8.670000076293945],[1742414460000,1.51559,1.51573,1.51559,1.5157,8.1899995803833],[1742414520000,1.5157,1.5157,1.5155,1.5155,8.130000114440918],[1742414580000,1.51538,1.51542,1.51534,1.51539,4.920000076293945],[1742414640000,1.51542,1.51547,1.51538,1.51541,5.400000095367432],[1742414700000,1.51542,1.5155,1.51542,1.5155,5.010000228881836],[1742414760000,1.51549,1.51572,1.51549,1.51558,6.510000228881836],[1742414820000,1.51558,1.51558,1.51542,1.51552,12.600000381469727],[1742414880000,1.51553,1.51563,1.51547,1.5155,10.739999771118164],[1742414940000,1.5155,1.51553,1.51547,1.5155,10.979999542236328],[1742415000000,1.51553,1.51556,1.51539,1.51543,7.46999979019165],[1742415060000,1.5154,1.51567,1.5154,1.51566,6.300000190734863],[1742415120000,1.51571,1.51581,1.51561,1.5158,9.420000076293945],[1742415180000,1.5158,1.51581,1.51572,1.51577,2.7300000190734863],[1742415240000,1.51578,1.51592,1.51567,1.51592,7.110000133514404],[1742415300000,1.51591,1.51605,1.51588,1.51604,12.149999618530273],[1742415360000,1.51605,1.51616,1.51598,1.51612,17.3700008392334],[1742415420000,1.51613,1.51619,1.51601,1.51612,15.300000190734863],[1742415480000,1.51613,1.51625,1.51598,1.51598,15.029999732971191],[1742415540000,1.51598,1.51602,1.51583,1.51584,6.659999847412109],[1742415600000,1.51583,1.51584,1.51565,1.51572,5.010000228881836],[1742415660000,1.51571,1.51573,1.5157,1.5157,3],[1742415720000,1.51571,1.51577,1.51569,1.51577,1.9199999570846558],[1742415780000,1.51576,1.51582,1.51573,1.51575,3.9600000381469727],[1742415840000,1.51572,1.51577,1.5157,1.51574,5.130000114440918],[1742415900000,1.51581,1.51591,1.51581,1.51583,2.0399999618530273],[1742415960000,1.51583,1.51591,1.51582,1.51584,3.299999952316284],[1742416020000,1.51583,1.51585,1.51576,1.51577,5.21999979019165],[1742416080000,1.51577,1.51577,1.51569,1.51572,2.4600000381469727],[1742416140000,1.51573,1.51579,1.51568,1.51576,5.21999979019165],[1742416200000,1.51575,1.51576,1.51563,1.5157,11.9399995803833],[1742416260000,1.51573,1.51574,1.51567,1.51569,6.75],[1742416320000,1.51567,1.51568,1.5155,1.51557,13.949999809265137],[1742416380000,1.51562,1.51573,1.51562,1.5157,3.7799999713897705],[1742416440000,1.51571,1.51572,1.51566,1.5157,2.9100000858306885],[1742416500000,1.5157,1.51575,1.51562,1.51562,4.980000019073486],[1742416560000,1.51563,1.51564,1.51555,1.51558,13.050000190734863],[1742416620000,1.51558,1.51564,1.51558,1.51563,11.25],[1742416680000,1.51563,1.51567,1.51558,1.51564,14.399999618530273],[1742416740000,1.51565,1.51571,1.51558,1.5157,11.25],[1742416800000,1.5157,1.51586,1.51567,1.5158,9.899999618530273],[1742416860000,1.51582,1.5159,1.51581,1.51582,4.949999809265137],[1742416920000,1.51581,1.51582,1.51572,1.51573,6.75],[1742416980000,1.51572,1.51583,1.51571,1.51582,7.679999828338623],[1742417040000,1.51582,1.51582,1.51578,1.51579,4.980000019073486],[1742417100000,1.51579,1.51582,1.51575,1.5158,6.150000095367432],[1742417160000,1.51581,1.51591,1.51573,1.51591,9.029999732971191],[1742417220000,1.5159,1.51592,1.51589,1.5159,3.9000000953674316],[1742417280000,1.51591,1.51592,1.51574,1.51575,3.809999942779541],[1742417340000,1.51575,1.51578,1.51563,1.51578,9.989999771118164],[1742417400000,1.51577,1.51581,1.51574,1.5158,8.1899995803833],[1742417460000,1.51577,1.516,1.51577,1.51588,5.550000190734863],[1742417520000,1.51586,1.51599,1.51586,1.51599,3.059999942779541],[1742417580000,1.51599,1.51601,1.51588,1.51592,7.139999866485596],[1742417640000,1.51592,1.51594,1.51583,1.51584,7.349999904632568],[1742417700000,1.51584,1.51614,1.51569,1.51614,11.609999656677246],[1742417760000,1.51611,1.51611,1.51592,1.51592,8.550000190734863],[1742417820000,1.51598,1.51604,1.51567,1.51604,13.979999542236328],[1742417880000,1.51604,1.5161,1.51545,1.51565,17.15999984741211],[1742417940000,1.51561,1.5158,1.51491,1.5158,20.700000762939453],[1742418240000,1.51372,1.51392,1.51355,1.51355,1.350000023841858],[1742418300000,1.51318,1.51402,1.51318,1.51395,1.7999999523162842],[1742418360000,1.51394,1.51394,1.51394,1.51394,0.44999998807907104],[1742418420000,1.51393,1.51393,1.51391,1.51391,1.0499999523162842],[1742418480000,1.51358,1.51358,1.51358,1.51358,0.8999999761581421],[1742418540000,1.51361,1.51361,1.51357,1.51357,2.0999999046325684],[1742418600000,1.51357,1.51463,1.51357,1.51443,2.549999952316284],[1742418660000,1.515,1.51535,1.5149,1.51514,4.050000190734863],[1742418780000,1.5149,1.51492,1.5149,1.51492,0.8999999761581421],[1742418840000,1.51491,1.51564,1.51491,1.51495,3.1500000953674316],[1742418900000,1.51566,1.51566,1.51566,1.51566,0.44999998807907104],[1742418960000,1.5139,1.5139,1.5139,1.5139,0.44999998807907104],[1742419020000,1.51391,1.51391,1.51391,1.51391,0.44999998807907104],[1742419080000,1.51383,1.514,1.51365,1.51365,3.1500000953674316],[1742419140000,1.51379,1.51379,1.51378,1.51378,0.8999999761581421],[1742419200000,1.51379,1.51471,1.51379,1.51379,1.350000023841858],[1742419260000,1.5139,1.51391,1.5139,1.5139,1.350000023841858],[1742419320000,1.5138,1.5138,1.51375,1.5138,1.7999999523162842],[1742419380000,1.5139,1.51394,1.5139,1.51394,0.5699999928474426],[1742419440000,1.51391,1.51434,1.51369,1.51393,2.880000114440918],[1742419500000,1.51394,1.51414,1.51374,1.51374,2.369999885559082],[1742419560000,1.51375,1.51514,1.51364,1.51405,3.809999942779541],[1742419620000,1.51386,1.51514,1.51386,1.51404,4.440000057220459],[1742419680000,1.51402,1.51515,1.51394,1.51478,7.289999961853027],[1742419740000,1.5149,1.51516,1.51392,1.51392,5.309999942779541],[1742419800000,1.51394,1.51551,1.51394,1.5155,3.509999990463257],[1742419860000,1.51434,1.51444,1.51434,1.51435,0.6000000238418579],[1742419920000,1.51445,1.5155,1.51398,1.5155,2.190000057220459],[1742419980000,1.51434,1.51551,1.51387,1.51514,3.930000066757202],[1742420040000,1.51515,1.51515,1.51344,1.51344,10.619999885559082],[1742420100000,1.51344,1.51508,1.5132,1.5132,8.670000076293945],[1742420160000,1.51324,1.51334,1.51316,1.51316,4.5],[1742420220000,1.51316,1.51335,1.51316,1.51334,4.409999847412109],[1742420280000,1.51344,1.51514,1.51335,1.51374,1.649999976158142],[1742420340000,1.51364,1.51444,1.51334,1.51444,1.409999966621399],[1742420400000,1.51338,1.51348,1.51338,1.51348,0.6000000238418579],[1742420460000,1.51339,1.51349,1.51339,1.51349,0.23999999463558197],[1742420520000,1.51444,1.51444,1.51365,1.51444,0.6000000238418579],[1742420580000,1.51445,1.51445,1.51351,1.51444,0.47999998927116394],[1742420640000,1.51444,1.51515,1.51325,1.51328,4.320000171661377],[1742420700000,1.5132,1.51491,1.51318,1.51364,3.5399999618530273],[1742420760000,1.51364,1.51466,1.5136,1.51466,1.3799999952316284],[1742420820000,1.51458,1.51458,1.51374,1.51384,3.569999933242798],[1742420880000,1.51412,1.51446,1.51335,1.51335,4.050000190734863],[1742420940000,1.51434,1.51438,1.51342,1.51438,4.170000076293945],[1742421000000,1.51439,1.51441,1.51439,1.51441,1.7999999523162842],[1742421060000,1.51442,1.51444,1.51442,1.51444,1.7999999523162842],[1742421120000,1.51444,1.51444,1.51442,1.51444,3.1500000953674316],[1742421180000,1.51442,1.5149,1.51442,1.5149,4.949999809265137],[1742421240000,1.51492,1.51492,1.51488,1.51488,1.649999976158142],[1742421300000,1.51487,1.51489,1.51487,1.51489,1.7999999523162842],[1742421360000,1.51488,1.51509,1.51442,1.51509,4.199999809265137],[1742421420000,1.51509,1.51509,1.51365,1.51508,4.079999923706055],[1742421480000,1.5151,1.51511,1.51363,1.51511,2.7300000190734863],[1742421540000,1.5151,1.51552,1.5151,1.51552,2.25],[1742421600000,1.51594,1.51594,1.51529,1.51563,7.199999809265137],[1742421660000,1.51564,1.51571,1.51551,1.51559,6.75],[1742421720000,1.51562,1.51579,1.51557,1.51568,12.149999618530273],[1742421780000,1.51574,1.51574,1.51574,1.51574,0.44999998807907104],[1742421840000,1.51575,1.51594,1.51575,1.51593,1.7999999523162842],[1742421900000,1.51571,1.51603,1.51566,1.51598,12.600000381469727],[1742421960000,1.516,1.51619,1.51598,1.51617,9.449999809265137],[1742422020000,1.51615,1.51617,1.51612,1.51617,5.400000095367432],[1742422080000,1.51619,1.51628,1.51619,1.51628,1.7999999523162842],[1742422140000,1.51628,1.51649,1.51625,1.51649,3.299999952316284],[1742422200000,1.51648,1.5165,1.51643,1.51649,4.050000190734863],[1742422260000,1.51651,1.51689,1.51648,1.51689,6.300000190734863],[1742422320000,1.51679,1.51695,1.51667,1.51678,13.050000190734863],[1742422380000,1.51675,1.51693,1.51675,1.51683,11.699999809265137],[1742422440000,1.51684,1.51685,1.51673,1.51679,7.199999809265137],[1742422500000,1.5168,1.51691,1.51668,1.51679,11.399999618530273],[1742422560000,1.51677,1.51682,1.51671,1.51677,9.449999809265137],[1742422620000,1.5168,1.51687,1.51678,1.5168,5.400000095367432],[1742422680000,1.5168,1.51688,1.51668,1.51683,10.350000381469727],[1742422740000,1.51682,1.51689,1.51677,1.51685,8.550000190734863],[1742422800000,1.51684,1.51708,1.51681,1.51707,11.699999809265137],[1742422860000,1.51707,1.51711,1.51688,1.51688,10.800000190734863],[1742422920000,1.51687,1.51699,1.51687,1.5169,8.100000381469727],[1742422980000,1.51692,1.51695,1.5169,1.51692,6.900000095367432],[1742423040000,1.51694,1.51695,1.51687,1.51694,9.600000381469727],[1742423100000,1.51689,1.51701,1.51682,1.51695,16.350000381469727],[1742423160000,1.51692,1.51697,1.51685,1.51691,12.149999618530273],[1742423220000,1.51692,1.51707,1.5169,1.51696,12.149999618530273],[1742423280000,1.51695,1.51716,1.51695,1.51707,9],[1742423340000,1.51701,1.51725,1.51696,1.51724,12.600000381469727],[1742423400000,1.51726,1.5173,1.51712,1.51713,6.389999866485596],[1742423460000,1.51714,1.51721,1.51696,1.51696,3.809999942779541],[1742423520000,1.51698,1.51699,1.51685,1.51692,4.769999980926514],[1742423580000,1.51695,1.51696,1.51689,1.51693,3.5999999046325684],[1742423640000,1.51694,1.51696,1.51692,1.51694,2.0399999618530273],[1742423700000,1.51694,1.51709,1.51694,1.51707,2.759999990463257],[1742423760000,1.51701,1.51706,1.51693,1.51698,4.320000171661377],[1742423820000,1.517,1.517,1.51683,1.51693,6.539999961853027],[1742423880000,1.51693,1.51694,1.51684,1.51693,4.170000076293945],[1742423940000,1.51692,1.51697,1.51692,1.51694,3.569999933242798],[1742424000000,1.51694,1.51695,1.51683,1.51692,6],[1742424060000,1.5169,1.51696,1.51686,1.51687,3.4800000190734863],[1742424120000,1.51687,1.51691,1.5168,1.51691,3.450000047683716],[1742424180000,1.5169,1.51691,1.51674,1.51677,6.900000095367432],[1742424240000,1.51678,1.51678,1.51667,1.51674,11.699999809265137],[1742424300000,1.51675,1.51675,1.51668,1.51673,9.899999618530273],[1742424360000,1.51673,1.51679,1.51665,1.51665,4.800000190734863],[1742424420000,1.51667,1.51674,1.51665,1.51666,3.75],[1742424480000,1.51664,1.51667,1.51664,1.51665,1.2000000476837158],[1742424540000,1.51661,1.51668,1.51658,1.51666,4.139999866485596],[1742424600000,1.51664,1.51667,1.51661,1.51661,2.640000104904175],[1742424660000,1.51662,1.51668,1.51662,1.51667,4.079999923706055],[1742424720000,1.51667,1.51677,1.51656,1.51675,11.489999771118164],[1742424780000,1.51677,1.51687,1.51677,1.51686,20.25],[1742424840000,1.51684,1.51699,1.51681,1.51699,5.070000171661377],[1742424900000,1.51694,1.51705,1.51691,1.51701,2.430000066757202],[1742424960000,1.51703,1.51707,1.51692,1.51692,2.130000114440918],[1742425020000,1.51694,1.517,1.51688,1.51694,13.949999809265137],[1742425080000,1.51693,1.51703,1.51693,1.51702,8.010000228881836],[1742425140000,1.51702,1.51702,1.51697,1.51698,3.8399999141693115],[1742425200000,1.51697,1.51697,1.51674,1.51676,16.229999542236328],[1742425260000,1.51677,1.51681,1.5167,1.51681,15.0600004196167],[1742425320000,1.51681,1.51686,1.51678,1.51685,8.699999809265137],[1742425380000,1.51686,1.51686,1.51674,1.51678,3.2100000381469727],[1742425440000,1.51679,1.51686,1.51672,1.51673,7.53000020980835],[1742425500000,1.51672,1.51674,1.51668,1.51673,7.5],[1742425560000,1.51672,1.51678,1.51667,1.51675,4.889999866485596],[1742425620000,1.51672,1.51676,1.51669,1.51673,5.039999961853027],[1742425680000,1.51673,1.5168,1.51673,1.51678,3.240000009536743],[1742425740000,1.51681,1.51681,1.51676,1.51678,3.3299999237060547],[1742425800000,1.51681,1.51685,1.51673,1.51676,4.710000038146973],[1742425860000,1.51676,1.51677,1.51672,1.51675,2.1600000858306885],[1742425920000,1.51674,1.51675,1.51672,1.51672,1.6799999475479126],[1742425980000,1.51675,1.51681,1.51675,1.51681,1.7699999809265137],[1742426040000,1.51679,1.51685,1.51677,1.51681,3.1500000953674316],[1742426100000,1.51682,1.51685,1.5168,1.5168,2.3399999141693115],[1742426160000,1.51681,1.51686,1.5168,1.51684,1.6799999475479126],[1742426220000,1.51687,1.51687,1.51676,1.51683,11.489999771118164],[1742426280000,1.51684,1.51699,1.51684,1.51693,15.539999961853027],[1742426340000,1.51694,1.51694,1.51688,1.5169,8.100000381469727],[1742426400000,1.51691,1.51693,1.51685,1.5169,13.949999809265137],[1742426460000,1.5169,1.51697,1.51684,1.51684,3.5399999618530273],[1742426520000,1.51684,1.51687,1.51676,1.51679,4.199999809265137],[1742426580000,1.51683,1.51684,1.5167,1.51672,12.779999732971191],[1742426640000,1.51673,1.5168,1.51671,1.5168,11.25],[1742426700000,1.5168,1.5168,1.51663,1.51664,14.520000457763672],[1742426760000,1.51663,1.51675,1.51663,1.51671,12.600000381469727],[1742426820000,1.51671,1.51671,1.51666,1.51667,8.550000190734863],[1742426880000,1.51661,1.5167,1.51661,1.51665,10.350000381469727],[1742426940000,1.51665,1.51665,1.51658,1.51662,10.350000381469727],[1742427000000,1.51665,1.5167,1.5166,1.51669,10.800000190734863],[1742427060000,1.51667,1.51673,1.5166,1.51671,20.700000762939453],[1742427120000,1.51677,1.51678,1.51669,1.51677,12.600000381469727],[1742427180000,1.51673,1.5168,1.51672,1.51673,16.290000915527344],[1742427240000,1.51674,1.51679,1.51669,1.51678,14.1899995803833],[1742427300000,1.51679,1.5168,1.51675,1.51676,2.2200000286102295],[1742427360000,1.51677,1.51684,1.51674,1.5168,3.119999885559082],[1742427420000,1.51678,1.51678,1.51667,1.51669,2.3399999141693115],[1742427480000,1.51671,1.51672,1.51663,1.51664,2.2799999713897705],[1742427540000,1.51663,1.51663,1.51654,1.51661,2.1600000858306885],[1742427600000,1.5166,1.51663,1.51654,1.51663,1.7999999523162842],[1742427660000,1.5166,1.51669,1.51658,1.51669,1.6799999475479126],[1742427720000,1.51668,1.51673,1.51651,1.51673,4.559999942779541],[1742427780000,1.51675,1.51676,1.51663,1.51665,5.820000171661377],[1742427840000,1.51664,1.51666,1.51656,1.51661,12.210000038146973],[1742427900000,1.51659,1.51668,1.51659,1.51663,2.8499999046325684],[1742427960000,1.51661,1.51672,1.51661,1.51672,0.9599999785423279],[1742428020000,1.5167,1.51671,1.51658,1.5166,12.6899995803833],[1742428080000,1.5166,1.51667,1.51651,1.51662,20.700000762939453],[1742428140000,1.51658,1.51664,1.51656,1.51659,13.5],[1742428200000,1.51656,1.5166,1.51651,1.51653,9.899999618530273],[1742428260000,1.51655,1.51656,1.51634,1.5164,17.100000381469727],[1742428320000,1.51639,1.51649,1.51633,1.51648,21.84000015258789],[1742428380000,1.51648,1.51651,1.51645,1.51649,14.399999618530273],[1742428440000,1.51649,1.5165,1.51627,1.51628,12.600000381469727],[1742428500000,1.51629,1.5163,1.51622,1.51624,10.800000190734863],[1742428560000,1.51626,1.51642,1.51623,1.51638,17.309999465942383],[1742428620000,1.51636,1.51646,1.51636,1.51642,6.929999828338623],[1742428680000,1.51643,1.51649,1.51637,1.51649,8.579999923706055],[1742428740000,1.5165,1.51651,1.51641,1.51651,11.220000267028809]]