[[1742342400000,1.564,1.564,1.56381,1.5639,47.310001373291016],[1742342460000,1.56393,1.56393,1.56381,1.56386,38.15999984741211],[1742342520000,1.56386,1.56394,1.56385,1.56389,22.68000030517578],[1742342580000,1.56389,1.5639,1.56383,1.56388,17.280000686645508],[1742342640000,1.56388,1.56388,1.56372,1.56372,34.20000076293945],[1742342700000,1.56374,1.56388,1.5637,1.56377,47.849998474121094],[1742342760000,1.56379,1.56379,1.56366,1.56366,33.47999954223633],[1742342820000,1.56365,1.56365,1.56353,1.56355,39.869998931884766],[1742342880000,1.56353,1.5636,1.56347,1.56348,28.6200008392334],[1742342940000,1.56347,1.56351,1.56345,1.56351,28.440000534057617],[1742343000000,1.56353,1.56353,1.56343,1.56348,12.359999656677246],[1742343060000,1.56346,1.56355,1.56345,1.56355,17.399999618530273],[1742343120000,1.56353,1.56355,1.56337,1.56339,35.400001525878906],[1742343180000,1.56343,1.5635,1.56343,1.56349,13.920000076293945],[1742343240000,1.56345,1.56351,1.56345,1.56351,16.799999237060547],[1742343300000,1.56353,1.56353,1.56341,1.56347,45.959999084472656],[1742343360000,1.56347,1.56352,1.56347,1.56349,15.479999542236328],[1742343420000,1.56351,1.56361,1.56345,1.56355,30.209999084472656],[1742343480000,1.56355,1.56357,1.56353,1.56354,20.15999984741211],[1742343540000,1.56352,1.56356,1.5635,1.56351,24],[1742343600000,1.5635,1.56361,1.56349,1.56359,18.719999313354492],[1742343660000,1.56358,1.56363,1.56356,1.56358,21.360000610351562],[1742343720000,1.56358,1.56358,1.56349,1.56355,27.360000610351562],[1742343780000,1.56355,1.56365,1.56355,1.5636,24.479999542236328],[1742343840000,1.56358,1.56361,1.56358,1.5636,23.280000686645508],[1742343900000,1.56359,1.56361,1.56347,1.56348,19.559999465942383],[1742343960000,1.56349,1.56349,1.56346,1.56346,13.800000190734863],[1742344020000,1.56344,1.56347,1.5634,1.5634,18.959999084472656],[1742344080000,1.5634,1.5634,1.56335,1.56337,16.920000076293945],[1742344140000,1.56339,1.56351,1.56339,1.56351,21.84000015258789],[1742344200000,1.56353,1.56356,1.56353,1.56355,11.640000343322754],[1742344260000,1.56354,1.56357,1.56352,1.56353,23.399999618530273],[1742344320000,1.56352,1.56356,1.56352,1.56353,19.559999465942383],[1742344380000,1.56353,1.56359,1.5635,1.5635,24.8700008392334],[1742344440000,1.56351,1.56351,1.56334,1.56334,30.690000534057617],[1742344500000,1.56337,1.56344,1.56333,1.56335,39.119998931884766],[1742344560000,1.56335,1.56335,1.56324,1.56326,18.479999542236328],[1742344620000,1.56324,1.56324,1.56319,1.56322,24.84000015258789],[1742344680000,1.56322,1.56328,1.5632,1.56322,18.1200008392334],[1742344740000,1.56322,1.56329,1.5632,1.56323,39.119998931884766],[1742344800000,1.56322,1.56322,1.5631,1.5631,25.889999389648438],[1742344860000,1.56308,1.56313,1.56297,1.56297,32.310001373291016],[1742344920000,1.56297,1.563,1.56297,1.56298,12.960000038146973],[1742344980000,1.56292,1.56299,1.56283,1.56289,34.08000183105469],[1742345040000,1.56291,1.56291,1.56287,1.56289,27],[1742345100000,1.56291,1.56295,1.56288,1.56288,15.600000381469727],[1742345160000,1.56288,1.563,1.56288,1.56298,44.220001220703125],[1742345220000,1.56299,1.56309,1.56299,1.56303,32.880001068115234],[1742345280000,1.56303,1.56303,1.56298,1.56298,30],[1742345340000,1.56301,1.56311,1.56296,1.56309,36.720001220703125],[1742345400000,1.56309,1.56313,1.56304,1.56306,23.399999618530273],[1742345460000,1.56306,1.56314,1.56299,1.56299,36.060001373291016],[1742345520000,1.56301,1.56326,1.56293,1.56326,140.10000610351562],[1742345580000,1.56323,1.56343,1.56322,1.56327,158.25],[1742345640000,1.56326,1.56354,1.56323,1.56353,124.88999938964844],[1742345700000,1.56355,1.56361,1.56345,1.56353,99.12000274658203],[1742345760000,1.56353,1.56359,1.56349,1.56352,51.47999954223633],[1742345820000,1.56352,1.56354,1.56346,1.5635,37.68000030517578],[1742345880000,1.56351,1.56355,1.56348,1.5635,27],[1742345940000,1.56352,1.56352,1.56326,1.56328,41.61000061035156],[1742346000000,1.5633,1.56332,1.56321,1.5633,55.08000183105469],[1742346060000,1.5633,1.56348,1.5633,1.56346,33],[1742346120000,1.56348,1.56356,1.56345,1.56353,23.040000915527344],[1742346180000,1.56354,1.5636,1.56345,1.56349,31.920000076293945],[1742346240000,1.56352,1.56361,1.56351,1.56361,27.239999771118164],[1742346300000,1.56358,1.56361,1.56355,1.56355,20.309999465942383],[1742346360000,1.56357,1.56362,1.56356,1.56362,18.600000381469727],[1742346420000,1.56363,1.56369,1.56363,1.56368,12.359999656677246],[1742346480000,1.56368,1.5637,1.56364,1.56368,17.15999984741211],[1742346540000,1.56367,1.56392,1.56367,1.56392,26.760000228881836],[1742346600000,1.56392,1.56399,1.5639,1.56391,20.760000228881836],[1742346660000,1.5639,1.56397,1.56386,1.56393,17.520000457763672],[1742346720000,1.56383,1.56387,1.56373,1.56383,35.400001525878906],[1742346780000,1.56387,1.56394,1.56381,1.56394,25.920000076293945],[1742346840000,1.56392,1.56394,1.56378,1.56378,26.639999389648438],[1742346900000,1.56377,1.56386,1.56375,1.56384,23.520000457763672],[1742346960000,1.56382,1.56403,1.5638,1.564,31.440000534057617],[1742347020000,1.564,1.564,1.56383,1.56389,22.440000534057617],[1742347080000,1.56389,1.56393,1.5638,1.56386,27.239999771118164],[1742347140000,1.56384,1.56386,1.56378,1.5638,24.239999771118164],[1742347200000,1.56382,1.56385,1.56382,1.56382,10.800000190734863],[1742347260000,1.56385,1.56385,1.56375,1.56375,21.959999084472656],[1742347320000,1.56377,1.56384,1.5637,1.56382,15.720000267028809],[1742347380000,1.5638,1.56383,1.56376,1.56376,13.5600004196167],[1742347440000,1.56375,1.5638,1.56371,1.5638,20.520000457763672],[1742347500000,1.56379,1.56385,1.56376,1.56385,19.200000762939453],[1742347560000,1.56384,1.56388,1.56379,1.56385,15.600000381469727],[1742347620000,1.56384,1.56396,1.56382,1.56382,21.600000381469727],[1742347680000,1.56383,1.56388,1.56377,1.56379,25.200000762939453],[1742347740000,1.56379,1.56382,1.56374,1.5638,29.15999984741211],[1742347800000,1.56381,1.56388,1.56381,1.56387,32.400001525878906],[1742347860000,1.56384,1.56388,1.56378,1.56382,32.52000045776367],[1742347920000,1.56384,1.56397,1.56384,1.56393,18],[1742347980000,1.56392,1.56397,1.56385,1.56387,37.31999969482422],[1742348040000,1.56388,1.56388,1.56379,1.56384,33.599998474121094],[1742348100000,1.56382,1.56387,1.56372,1.56374,39.599998474121094],[1742348160000,1.56376,1.56381,1.56374,1.56379,26.399999618530273],[1742348220000,1.56378,1.56392,1.56378,1.56392,32.400001525878906],[1742348280000,1.5639,1.56395,1.56388,1.5639,33.599998474121094],[1742348340000,1.56392,1.56394,1.56381,1.56394,26.399999618530273],[1742348400000,1.56395,1.56398,1.56393,1.56398,32.400001525878906],[1742348460000,1.56395,1.56397,1.56391,1.56393,18],[1742348520000,1.56394,1.56394,1.56385,1.56387,14.399999618530273],[1742348580000,1.56386,1.56395,1.56386,1.56395,13.199999809265137],[1742348640000,1.56396,1.56397,1.56393,1.56395,18],[1742348700000,1.56396,1.56404,1.56395,1.56403,25.200000762939453],[1742348760000,1.56411,1.56412,1.56406,1.56406,12],[1742348820000,1.56405,1.56412,1.56403,1.56408,16.799999237060547],[1742348880000,1.56407,1.56409,1.56401,1.56408,26.399999618530273],[1742348940000,1.56412,1.56418,1.56411,1.56413,19.200000762939453],[1742349000000,1.56415,1.56418,1.56407,1.56409,21.600000381469727],[1742349060000,1.56408,1.5641,1.56403,1.56409,19.200000762939453],[1742349120000,1.56404,1.56415,1.56404,1.56414,20.399999618530273],[1742349180000,1.56413,1.56424,1.56413,1.5642,30],[1742349240000,1.56422,1.56425,1.56418,1.56423,20.399999618530273],[1742349300000,1.56426,1.56432,1.56424,1.56432,19.200000762939453],[1742349360000,1.56432,1.56436,1.56432,1.56434,24],[1742349420000,1.56433,1.56437,1.56425,1.56433,23.790000915527344],[1742349480000,1.56432,1.56442,1.56431,1.56442,32.880001068115234],[1742349540000,1.56439,1.56451,1.56437,1.56448,51],[1742349600000,1.56447,1.56458,1.56447,1.56457,45.599998474121094],[1742349660000,1.5646,1.56469,1.56456,1.56459,44.52000045776367],[1742349720000,1.56457,1.5646,1.56452,1.56459,31.200000762939453],[1742349780000,1.56458,1.56461,1.56435,1.56447,45.45000076293945],[1742349840000,1.56445,1.56449,1.56443,1.56447,19.200000762939453],[1742349900000,1.56446,1.56451,1.56444,1.5645,30.75],[1742349960000,1.56453,1.56453,1.56447,1.56448,21.75],[1742350020000,1.56447,1.56462,1.56443,1.56461,27.65999984741211],[1742350080000,1.56462,1.56469,1.56451,1.56454,39.2400016784668],[1742350140000,1.56452,1.56463,1.56452,1.56456,27.239999771118164],[1742350200000,1.56457,1.56466,1.56457,1.56463,23.399999618530273],[1742350260000,1.56461,1.56464,1.56459,1.56464,20.399999618530273],[1742350320000,1.56463,1.56469,1.56459,1.56465,22.559999465942383],[1742350380000,1.56465,1.56475,1.56464,1.56474,17.040000915527344],[1742350440000,1.56473,1.56475,1.56465,1.56474,21.600000381469727],[1742350500000,1.56475,1.56482,1.56474,1.56479,18],[1742350560000,1.5648,1.56484,1.56478,1.56483,18],[1742350620000,1.56482,1.56487,1.56481,1.56482,10.800000190734863],[1742350680000,1.56481,1.5649,1.5648,1.56486,16.799999237060547],[1742350740000,1.56484,1.5649,1.56482,1.56484,20.399999618530273],[1742350800000,1.56482,1.56489,1.56482,1.56489,18],[1742350860000,1.56491,1.56491,1.56476,1.56482,31.68000030517578],[1742350920000,1.56484,1.56495,1.56483,1.56495,17.639999389648438],[1742350980000,1.56497,1.56506,1.56493,1.56494,21.1200008392334],[1742351040000,1.56493,1.56493,1.56488,1.5649,15.119999885559082],[1742351100000,1.56487,1.56497,1.56449,1.56455,90.66000366210938],[1742351160000,1.56455,1.5647,1.56453,1.56467,20.639999389648438],[1742351220000,1.56467,1.5647,1.56465,1.5647,20.399999618530273],[1742351280000,1.56471,1.56481,1.56471,1.56478,19.31999969482422],[1742351340000,1.56476,1.56479,1.56475,1.56479,24],[1742351400000,1.56481,1.56496,1.56481,1.56481,51.959999084472656],[1742351460000,1.56481,1.56495,1.56479,1.56492,19.440000534057617],[1742351520000,1.56492,1.56492,1.56481,1.56484,12],[1742351580000,1.56486,1.56504,1.56486,1.56502,21.600000381469727],[1742351640000,1.56503,1.56514,1.56502,1.5651,34.79999923706055],[1742351700000,1.56509,1.56509,1.56496,1.56501,24],[1742351760000,1.56502,1.56525,1.56502,1.56513,30],[1742351820000,1.56512,1.56518,1.56509,1.56511,18],[1742351880000,1.56513,1.56517,1.56513,1.56517,3.5999999046325684],[1742351940000,1.56519,1.56523,1.56519,1.56523,8.399999618530273],[1742352000000,1.56525,1.56527,1.56516,1.56516,18],[1742352060000,1.56515,1.56524,1.56513,1.56517,33.599998474121094],[1742352120000,1.56517,1.56518,1.56508,1.56508,20.399999618530273],[1742352180000,1.56508,1.56511,1.56505,1.56511,12],[1742352240000,1.56514,1.56517,1.5651,1.56512,21.600000381469727],[1742352300000,1.56511,1.56524,1.5651,1.56524,27.600000381469727],[1742352360000,1.56519,1.56519,1.56504,1.56505,30],[1742352420000,1.56506,1.56508,1.56504,1.56508,15.600000381469727],[1742352480000,1.5651,1.56515,1.5651,1.56514,20.399999618530273],[1742352540000,1.56512,1.56513,1.56504,1.56506,21.600000381469727],[1742352600000,1.56504,1.56506,1.56499,1.56501,22.799999237060547],[1742352660000,1.56504,1.56506,1.56501,1.56504,22.799999237060547],[1742352720000,1.56503,1.56511,1.56503,1.56511,9.600000381469727],[1742352780000,1.56514,1.56519,1.56511,1.56512,16.799999237060547],[1742352840000,1.56514,1.56515,1.56508,1.56514,18],[1742352900000,1.56514,1.56524,1.5651,1.56524,21.600000381469727],[1742352960000,1.56519,1.56523,1.56518,1.5652,16.920000076293945],[1742353020000,1.56518,1.56521,1.56511,1.56513,20.760000228881836],[1742353080000,1.56514,1.56516,1.56507,1.56511,21.600000381469727],[1742353140000,1.56511,1.56511,1.56504,1.5651,18],[1742353200000,1.56509,1.56511,1.56502,1.56505,16.799999237060547],[1742353260000,1.56504,1.56513,1.56504,1.56509,27.600000381469727],[1742353320000,1.56511,1.56517,1.5651,1.56517,13.319999694824219],[1742353380000,1.56517,1.56517,1.56513,1.56516,8.399999618530273],[1742353440000,1.56515,1.5652,1.56512,1.56514,18.479999542236328],[1742353500000,1.56512,1.56516,1.56509,1.56516,18.1200008392334],[1742353560000,1.56517,1.56517,1.56511,1.56512,8.399999618530273],[1742353620000,1.56507,1.56518,1.56507,1.56516,18.479999542236328],[1742353680000,1.56517,1.56524,1.56517,1.56523,21.479999542236328],[1742353740000,1.56523,1.56529,1.56516,1.56529,22.68000030517578],[1742353800000,1.5653,1.5653,1.56517,1.56518,16.31999969482422],[1742353860000,1.5652,1.56523,1.56519,1.56523,7.199999809265137],[1742353920000,1.56529,1.56531,1.56527,1.56528,16.799999237060547],[1742353980000,1.56526,1.56529,1.56525,1.56527,13.199999809265137],[1742354040000,1.56531,1.56533,1.56524,1.56524,12.239999771118164],[1742354100000,1.56526,1.5654,1.56526,1.56535,18.1200008392334],[1742354160000,1.56536,1.56536,1.56524,1.56524,21.959999084472656],[1742354220000,1.56526,1.56526,1.5651,1.5651,28.799999237060547],[1742354280000,1.56513,1.56513,1.56498,1.56499,36],[1742354340000,1.56497,1.56506,1.56497,1.56502,20.399999618530273],[1742354400000,1.56504,1.56507,1.5649,1.56492,37.20000076293945],[1742354460000,1.56486,1.56495,1.56479,1.56492,44.52000045776367],[1742354520000,1.5649,1.56492,1.56486,1.56488,18],[1742354580000,1.5649,1.56494,1.56487,1.56487,13.319999694824219],[1742354640000,1.56487,1.56487,1.56477,1.56479,25.68000030517578],[1742354700000,1.56481,1.56481,1.56472,1.56473,24.1200008392334],[1742354760000,1.56474,1.5648,1.5647,1.56475,36.2400016784668],[1742354820000,1.56476,1.56478,1.56468,1.56473,23.040000915527344],[1742354880000,1.56475,1.56478,1.5647,1.56474,19.200000762939453],[1742354940000,1.56475,1.56475,1.56464,1.56468,45],[1742355000000,1.5647,1.56471,1.56459,1.56462,20.639999389648438],[1742355060000,1.5646,1.56469,1.56459,1.56466,42.36000061035156],[1742355120000,1.56464,1.56475,1.56462,1.56473,27.84000015258789],[1742355180000,1.56474,1.56476,1.56472,1.56475,24],[1742355240000,1.56476,1.56492,1.56476,1.56487,24.84000015258789],[1742355300000,1.56488,1.565,1.56488,1.56499,21.84000015258789],[1742355360000,1.565,1.56505,1.56498,1.56498,18.239999771118164],[1742355420000,1.56499,1.565,1.56491,1.56491,21.1200008392334],[1742355480000,1.56497,1.56503,1.56496,1.56501,19.200000762939453],[1742355540000,1.56499,1.5651,1.56496,1.56507,20.520000457763672],[1742355600000,1.56508,1.5651,1.56504,1.56509,22.079999923706055],[1742355660000,1.56508,1.56514,1.56505,1.56514,19.200000762939453],[1742355720000,1.56515,1.56515,1.56499,1.56499,20.639999389648438],[1742355780000,1.56502,1.56502,1.56501,1.56502,4.800000190734863],[1742355840000,1.56501,1.56502,1.56497,1.56497,8.399999618530273],[1742355900000,1.56499,1.565,1.56496,1.56497,14.399999618530273],[1742355960000,1.56495,1.56499,1.56493,1.56496,26.399999618530273],[1742356020000,1.56498,1.56502,1.56492,1.56495,15.239999771118164],[1742356080000,1.56497,1.56504,1.56497,1.56503,9.119999885559082],[1742356140000,1.56505,1.56509,1.56495,1.56495,21],[1742356200000,1.56495,1.56503,1.56495,1.56501,8.760000228881836],[1742356260000,1.56503,1.56506,1.56495,1.56496,24],[1742356320000,1.56497,1.56503,1.56495,1.56495,14.399999618530273],[1742356380000,1.56497,1.56498,1.56492,1.56498,21.959999084472656],[1742356440000,1.56504,1.56507,1.56499,1.56504,18.1200008392334],[1742356500000,1.56502,1.56508,1.565,1.56504,21.600000381469727],[1742356560000,1.56505,1.56512,1.56498,1.56501,42.720001220703125],[1742356620000,1.56501,1.56514,1.56501,1.56512,36.2400016784668],[1742356680000,1.56509,1.56515,1.56507,1.56507,39.119998931884766],[1742356740000,1.56506,1.56514,1.56505,1.56507,59.15999984741211],[1742356800000,1.56503,1.56506,1.5648,1.56484,38.52000045776367],[1742356860000,1.56483,1.56483,1.56463,1.56463,38.400001525878906],[1742356920000,1.56464,1.56464,1.56457,1.56457,24],[1742356980000,1.56458,1.56468,1.56457,1.56466,30],[1742357040000,1.56465,1.56466,1.56459,1.56459,14.399999618530273],[1742357100000,1.56457,1.56474,1.56456,1.56471,18],[1742357160000,1.56473,1.56477,1.56473,1.56476,14.399999618530273],[1742357220000,1.56475,1.56477,1.56471,1.56474,19.200000762939453],[1742357280000,1.56476,1.56476,1.56469,1.56469,15.600000381469727],[1742357340000,1.56468,1.56473,1.56463,1.56465,21.600000381469727],[1742357400000,1.56462,1.56464,1.56455,1.56457,19.200000762939453],[1742357460000,1.56456,1.56459,1.56449,1.56451,22.799999237060547],[1742357520000,1.56449,1.56452,1.5644,1.56443,39.599998474121094],[1742357580000,1.56443,1.56445,1.56439,1.56439,21.600000381469727],[1742357640000,1.56441,1.56447,1.56429,1.56432,30.360000610351562],[1742357700000,1.56432,1.56447,1.56431,1.56443,23.399999618530273],[1742357760000,1.56442,1.56447,1.56442,1.56447,9.960000038146973],[1742357820000,1.56449,1.56449,1.56441,1.56442,20.639999389648438],[1742357880000,1.56441,1.56442,1.56438,1.5644,12],[1742357940000,1.56439,1.5645,1.56438,1.5645,13.199999809265137],[1742358000000,1.56448,1.56453,1.56443,1.56453,22.799999237060547],[1742358060000,1.56453,1.56459,1.56452,1.56459,13.199999809265137],[1742358120000,1.56458,1.56462,1.56453,1.56454,33.599998474121094],[1742358180000,1.56454,1.56454,1.56442,1.56444,18],[1742358240000,1.56443,1.56445,1.56436,1.56439,24],[1742358300000,1.56438,1.56442,1.56438,1.56441,14.399999618530273],[1742358360000,1.56442,1.56442,1.56435,1.56441,13.199999809265137],[1742358420000,1.5644,1.56445,1.56439,1.56443,28.799999237060547],[1742358480000,1.56445,1.56446,1.56434,1.56434,19.200000762939453],[1742358540000,1.56436,1.56447,1.56434,1.56447,26.399999618530273],[1742358600000,1.56448,1.56454,1.56437,1.56437,21.600000381469727],[1742358660000,1.56439,1.56439,1.56436,1.56436,9.600000381469727],[1742358720000,1.56437,1.56444,1.56426,1.56433,23.040000915527344],[1742358780000,1.56434,1.56434,1.56427,1.56431,15.600000381469727],[1742358840000,1.56433,1.56434,1.56426,1.56431,11.15999984741211],[1742358900000,1.56429,1.56441,1.56429,1.56438,19.440000534057617],[1742358960000,1.56438,1.56447,1.56438,1.56446,12],[1742359020000,1.56439,1.56439,1.56427,1.56427,12.119999885559082],[1742359080000,1.5643,1.56433,1.56426,1.56431,16.799999237060547],[1742359140000,1.56432,1.56432,1.5643,1.56431,4.800000190734863],[1742359200000,1.56431,1.56439,1.56431,1.56438,7.199999809265137],[1742359260000,1.56436,1.56438,1.56431,1.56432,22.799999237060547],[1742359320000,1.56433,1.56433,1.56421,1.56423,19.559999465942383],[1742359380000,1.56422,1.56425,1.5642,1.56425,10.800000190734863],[1742359440000,1.56424,1.56425,1.56423,1.56423,6],[1742359500000,1.56421,1.56425,1.56421,1.56424,15.600000381469727],[1742359560000,1.56421,1.56423,1.56418,1.56422,16.799999237060547],[1742359620000,1.56423,1.56423,1.56418,1.56421,9.600000381469727],[1742359680000,1.56418,1.56421,1.56414,1.56418,19.200000762939453],[1742359740000,1.56419,1.56422,1.56404,1.56407,22.799999237060547],[1742359800000,1.56408,1.56416,1.56403,1.5641,27.600000381469727],[1742359860000,1.5641,1.56413,1.56407,1.56413,16.799999237060547],[1742359920000,1.56412,1.56412,1.56404,1.56404,16.799999237060547],[1742359980000,1.56405,1.56405,1.56388,1.56389,23.040000915527344],[1742360040000,1.56391,1.56394,1.56388,1.56391,19.31999969482422],[1742360100000,1.56389,1.56393,1.56383,1.56389,21.84000015258789],[1742360160000,1.5639,1.56396,1.56378,1.5638,36.9900016784668],[1742360220000,1.56377,1.56385,1.56373,1.56385,32.63999938964844],[1742360280000,1.56386,1.56397,1.56385,1.56397,36.119998931884766],[1742360340000,1.56396,1.56399,1.56395,1.56398,19.200000762939453],[1742360400000,1.56397,1.56406,1.56397,1.56404,30.149999618530273],[1742360460000,1.56406,1.56431,1.56406,1.56431,44.400001525878906],[1742360520000,1.56431,1.56435,1.56417,1.56423,56.400001525878906],[1742360580000,1.56421,1.56435,1.56421,1.56429,22.799999237060547],[1742360640000,1.56431,1.56434,1.56426,1.56429,28.799999237060547],[1742360700000,1.56429,1.56434,1.56425,1.5643,19.440000534057617],[1742360760000,1.56431,1.56436,1.56427,1.56435,17.760000228881836],[1742360820000,1.56434,1.56437,1.56427,1.56437,14.25],[1742360880000,1.56437,1.56437,1.56424,1.56427,26.8799991607666],[1742360940000,1.56428,1.56432,1.56427,1.56432,13.199999809265137],[1742361000000,1.56434,1.56434,1.5642,1.56423,19.799999237060547],[1742361060000,1.56423,1.5645,1.56423,1.56445,36.119998931884766],[1742361120000,1.56447,1.56447,1.56439,1.56444,37.20000076293945],[1742361180000,1.56442,1.56442,1.56434,1.56435,22.799999237060547],[1742361240000,1.56433,1.56442,1.56433,1.56442,33.47999954223633],[1742361300000,1.5644,1.56463,1.5644,1.56461,52.68000030517578],[1742361360000,1.56457,1.56462,1.56452,1.56458,33],[1742361420000,1.56458,1.56464,1.56456,1.56462,18.479999542236328],[1742361480000,1.56463,1.56466,1.56462,1.56464,11.15999984741211],[1742361540000,1.5647,1.5647,1.56446,1.56453,47.040000915527344],[1742361600000,1.56454,1.56456,1.56446,1.56448,20.399999618530273],[1742361660000,1.56447,1.56451,1.56446,1.56449,15.600000381469727],[1742361720000,1.56452,1.5646,1.56447,1.56456,32.400001525878906],[1742361780000,1.56452,1.56453,1.56439,1.56445,39.599998474121094],[1742361840000,1.56447,1.56456,1.56437,1.56456,28.799999237060547],[1742361900000,1.56455,1.56464,1.56454,1.56462,31.440000534057617],[1742361960000,1.56463,1.56467,1.56462,1.56467,21.600000381469727],[1742362020000,1.56465,1.56465,1.56458,1.56461,8.399999618530273],[1742362080000,1.56463,1.56468,1.56461,1.56463,30],[1742362140000,1.56465,1.5647,1.56464,1.56466,20.760000228881836],[1742362200000,1.56467,1.56469,1.56464,1.56466,24.719999313354492],[1742362260000,1.56467,1.56467,1.56462,1.56467,12.119999885559082],[1742362320000,1.56467,1.56467,1.56436,1.56439,24],[1742362380000,1.56437,1.56437,1.5642,1.56423,37.20000076293945],[1742362440000,1.56424,1.5643,1.56423,1.5643,24],[1742362500000,1.56429,1.56434,1.56426,1.56434,15.600000381469727],[1742362560000,1.56437,1.5644,1.56434,1.5644,15.600000381469727],[1742362620000,1.56438,1.56438,1.56428,1.56428,31.200000762939453],[1742362680000,1.56429,1.56439,1.56429,1.56439,20.399999618530273],[1742362740000,1.56438,1.5644,1.5643,1.56438,27.600000381469727],[1742362800000,1.56436,1.56436,1.56431,1.56431,20.520000457763672],[1742362860000,1.5643,1.56431,1.56425,1.56426,19.200000762939453],[1742362920000,1.56429,1.56429,1.56418,1.56418,24],[1742362980000,1.56419,1.56426,1.56418,1.56421,13.199999809265137],[1742363040000,1.56422,1.56423,1.56415,1.56418,24],[1742363100000,1.56417,1.5643,1.56414,1.56428,38.400001525878906],[1742363160000,1.56428,1.56441,1.56427,1.56441,19.200000762939453],[1742363220000,1.56443,1.56443,1.56427,1.56434,49.68000030517578],[1742363280000,1.56435,1.56438,1.56432,1.56435,19.200000762939453],[1742363340000,1.56435,1.56445,1.56435,1.56443,39.29999923706055],[1742363400000,1.56444,1.56449,1.56438,1.56444,17.760000228881836],[1742363460000,1.56444,1.56454,1.56441,1.56452,17.639999389648438],[1742363520000,1.56447,1.56447,1.56441,1.56442,16.920000076293945],[1742363580000,1.56442,1.56445,1.56432,1.56433,32.400001525878906],[1742363640000,1.56433,1.56433,1.56429,1.56432,20.399999618530273],[1742363700000,1.56433,1.56442,1.56433,1.56439,15.600000381469727],[1742363760000,1.56437,1.56442,1.56435,1.56436,20.399999618530273],[1742363820000,1.56435,1.56437,1.56417,1.5643,42.41999816894531],[1742363880000,1.56427,1.56427,1.56418,1.5642,25.200000762939453],[1742363940000,1.56413,1.56421,1.56413,1.56417,44.400001525878906],[1742364000000,1.56419,1.56421,1.56407,1.56417,41.040000915527344],[1742364060000,1.56416,1.56418,1.56405,1.56405,46.20000076293945],[1742364120000,1.56405,1.56417,1.56405,1.56414,34.91999816894531],[1742364180000,1.56415,1.56415,1.56396,1.56398,19.799999237060547],[1742364240000,1.56397,1.56407,1.56397,1.564,36.959999084472656],[1742364300000,1.56402,1.56402,1.56378,1.56379,26.15999984741211],[1742364360000,1.5638,1.56394,1.5638,1.56388,41.7599983215332],[1742364420000,1.56391,1.56397,1.56389,1.56393,18.1200008392334],[1742364480000,1.56394,1.56398,1.56389,1.56389,22.799999237060547],[1742364540000,1.56388,1.56399,1.5638,1.56381,34.79999923706055],[1742364600000,1.5638,1.56382,1.5637,1.56375,25.350000381469727],[1742364660000,1.56375,1.56375,1.56367,1.5637,21.600000381469727],[1742364720000,1.56368,1.56371,1.56361,1.56365,27.600000381469727],[1742364780000,1.56366,1.56373,1.56362,1.56371,41.52000045776367],[1742364840000,1.56375,1.5639,1.56373,1.56373,58.470001220703125],[1742364900000,1.56374,1.56377,1.56365,1.56377,36],[1742364960000,1.56375,1.56386,1.56374,1.56386,31.440000534057617],[1742365020000,1.56387,1.56405,1.56387,1.56403,27.719999313354492],[1742365080000,1.564,1.56416,1.56398,1.56408,36.119998931884766],[1742365140000,1.5641,1.56415,1.56404,1.56407,25.200000762939453],[1742365200000,1.56406,1.56406,1.56396,1.56396,25.799999237060547],[1742365260000,1.56397,1.564,1.56356,1.56358,85.19999694824219],[1742365320000,1.56358,1.56364,1.56351,1.56354,48],[1742365380000,1.56353,1.56356,1.56331,1.56331,50.400001525878906],[1742365440000,1.5633,1.56335,1.56329,1.56335,22.799999237060547],[1742365500000,1.56334,1.56344,1.56313,1.56313,69.72000122070312],[1742365560000,1.5632,1.56329,1.56319,1.56324,37.20000076293945],[1742365620000,1.56324,1.56337,1.56324,1.56326,42.47999954223633],[1742365680000,1.56327,1.56332,1.5632,1.56332,25.799999237060547],[1742365740000,1.56333,1.56338,1.56326,1.56326,32.63999938964844],[1742365800000,1.56327,1.56342,1.56327,1.56338,45.599998474121094],[1742365860000,1.5634,1.56345,1.56328,1.56331,32.400001525878906],[1742365920000,1.56332,1.5634,1.56328,1.56339,27],[1742365980000,1.56337,1.56347,1.56329,1.56334,84.9000015258789],[1742366040000,1.56336,1.56359,1.56334,1.56349,87.12000274658203],[1742366100000,1.5635,1.56362,1.5635,1.56355,49.68000030517578],[1742366160000,1.56352,1.5637,1.56348,1.56348,38.880001068115234],[1742366220000,1.5635,1.5635,1.56338,1.5634,92.4000015258789],[1742366280000,1.56339,1.56341,1.56323,1.56338,97.55999755859375],[1742366340000,1.56335,1.56343,1.56328,1.56339,60.900001525878906],[1742366400000,1.56334,1.56338,1.56307,1.56321,92.12999725341797],[1742366460000,1.56325,1.56348,1.56321,1.56348,43.439998626708984],[1742366520000,1.5635,1.5635,1.56333,1.56341,67.86000061035156],[1742366580000,1.56343,1.56348,1.56323,1.56323,77.63999938964844],[1742366640000,1.56326,1.56341,1.56322,1.56334,54.959999084472656],[1742366700000,1.56333,1.56345,1.56333,1.56342,65.87999725341797],[1742366760000,1.56344,1.56349,1.56337,1.56337,35.52000045776367],[1742366820000,1.56339,1.56342,1.56335,1.56339,27.479999542236328],[1742366880000,1.56335,1.56358,1.56335,1.56342,86.4000015258789],[1742366940000,1.56339,1.56353,1.56333,1.56337,97.55999755859375],[1742367000000,1.56339,1.56339,1.56325,1.56337,43.650001525878906],[1742367060000,1.56339,1.56359,1.56337,1.56357,57.84000015258789],[1742367120000,1.56355,1.56364,1.56335,1.56355,71.87999725341797],[1742367180000,1.56355,1.5636,1.56355,1.56358,27.600000381469727],[1742367240000,1.56356,1.56361,1.56354,1.56361,25.559999465942383],[1742367300000,1.5636,1.56365,1.56353,1.56363,27],[1742367360000,1.56365,1.56366,1.5635,1.56353,37.20000076293945],[1742367420000,1.56346,1.56346,1.5632,1.56327,85.55999755859375],[1742367480000,1.56328,1.56337,1.56313,1.5632,93.5999984741211],[1742367540000,1.56318,1.56329,1.56315,1.5632,61.20000076293945],[1742367600000,1.56316,1.5634,1.56308,1.56338,130.55999755859375],[1742367660000,1.56336,1.56381,1.56336,1.56356,125.06999969482422],[1742367720000,1.56354,1.56356,1.56322,1.56326,112.31999969482422],[1742367780000,1.56325,1.56337,1.56319,1.56326,82.91999816894531],[1742367840000,1.56326,1.56331,1.5631,1.56323,72.20999908447266],[1742367900000,1.56322,1.56334,1.56322,1.56329,68.69999694824219],[1742367960000,1.56332,1.56345,1.56324,1.56337,70.31999969482422],[1742368020000,1.56336,1.5634,1.56305,1.56307,58.79999923706055],[1742368080000,1.56305,1.56305,1.56252,1.56257,81.33000183105469],[1742368140000,1.56254,1.56258,1.562,1.56205,134.5800018310547],[1742368200000,1.56204,1.56232,1.56198,1.56227,90.08999633789062],[1742368260000,1.56227,1.56227,1.56197,1.56204,95.63999938964844],[1742368320000,1.56204,1.56217,1.56193,1.56199,66.23999786376953],[1742368380000,1.56199,1.56201,1.5617,1.5617,73.80000305175781],[1742368440000,1.56172,1.56175,1.56155,1.56156,112.44000244140625],[1742368500000,1.56156,1.56167,1.5615,1.56159,83.4000015258789],[1742368560000,1.56156,1.56163,1.56133,1.56161,77.76000213623047],[1742368620000,1.56161,1.56167,1.56143,1.56145,62.52000045776367],[1742368680000,1.56147,1.56147,1.56106,1.56138,92.4000015258789],[1742368740000,1.56138,1.56148,1.56125,1.56129,61.20000076293945],[1742368800000,1.56131,1.56156,1.56124,1.56146,90.66000366210938],[1742368860000,1.56142,1.56142,1.5612,1.56139,81.72000122070312],[1742368920000,1.56137,1.56157,1.5613,1.56148,85.31999969482422],[1742368980000,1.5615,1.56155,1.56111,1.56138,116.87999725341797],[1742369040000,1.56139,1.56144,1.56115,1.56119,74.76000213623047],[1742369100000,1.56121,1.56148,1.56112,1.56146,87.20999908447266],[1742369160000,1.56146,1.56173,1.56139,1.56171,99.23999786376953],[1742369220000,1.56171,1.56181,1.56154,1.56154,91.3499984741211],[1742369280000,1.56153,1.56161,1.56146,1.56152,70.05000305175781],[1742369340000,1.56149,1.56164,1.56145,1.56161,79.80000305175781],[1742369400000,1.56165,1.5617,1.56128,1.56144,134.4600067138672],[1742369460000,1.56147,1.56158,1.56128,1.5613,99.5999984741211],[1742369520000,1.56135,1.56154,1.56116,1.56124,113.04000091552734],[1742369580000,1.56123,1.56124,1.56104,1.56112,78.72000122070312],[1742369640000,1.56114,1.56118,1.56079,1.56083,108.4800033569336],[1742369700000,1.56077,1.56077,1.5603,1.56037,157.8000030517578],[1742369760000,1.56037,1.56043,1.55897,1.55898,271.5299987792969],[1742369820000,1.55895,1.55899,1.55812,1.5587,430.7699890136719],[1742369880000,1.55883,1.55909,1.55847,1.55854,287.9100036621094],[1742369940000,1.55856,1.55921,1.55856,1.55883,213.02999877929688],[1742370000000,1.55883,1.55892,1.5585,1.55876,183.14999389648438],[1742370060000,1.55876,1.55933,1.55855,1.55933,210],[1742370120000,1.55934,1.55951,1.55837,1.55855,227.91000366210938],[1742370180000,1.55857,1.55882,1.55789,1.55877,374.82000732421875],[1742370240000,1.55879,1.55885,1.55854,1.55872,224.8800048828125],[1742370300000,1.55872,1.5589,1.55851,1.55859,175.52999877929688],[1742370360000,1.55856,1.55895,1.55856,1.55878,133.7100067138672],[1742370420000,1.55878,1.55917,1.55828,1.55917,202.7100067138672],[1742370480000,1.55915,1.55944,1.55882,1.55944,182.33999633789062],[1742370540000,1.55942,1.5597,1.55931,1.5597,177.57000732421875],[1742370600000,1.55972,1.55991,1.55923,1.55932,206.0399932861328],[1742370660000,1.55932,1.55985,1.55932,1.55983,191.5800018310547],[1742370720000,1.55983,1.56014,1.55969,1.55993,210.47999572753906],[1742370780000,1.55996,1.56002,1.55935,1.55937,227.27999877929688],[1742370840000,1.55934,1.55968,1.55922,1.55968,153.38999938964844],[1742370900000,1.5597,1.56006,1.55956,1.55993,151.97999572753906],[1742370960000,1.5599,1.55994,1.55973,1.55994,102.12000274658203],[1742371020000,1.55999,1.56052,1.55995,1.56051,128.52000427246094],[1742371080000,1.56049,1.5605,1.56003,1.56019,131.8800048828125],[1742371140000,1.56021,1.56041,1.56018,1.5604,139.35000610351562],[1742371200000,1.56041,1.56087,1.56032,1.56085,313.1099853515625],[1742371260000,1.56083,1.56085,1.56037,1.56079,180.17999267578125],[1742371320000,1.56077,1.56105,1.56064,1.56103,186.80999755859375],[1742371380000,1.56106,1.56138,1.56103,1.56119,186.3300018310547],[1742371440000,1.56123,1.56137,1.56102,1.56123,162],[1742371500000,1.56122,1.56123,1.56093,1.56115,132.60000610351562],[1742371560000,1.56114,1.56117,1.56083,1.56095,109.08000183105469],[1742371620000,1.56097,1.56119,1.56077,1.56109,132.3300018310547],[1742371680000,1.56107,1.56111,1.5608,1.56081,126.95999908447266],[1742371740000,1.56077,1.56077,1.56021,1.56022,145.0800018310547],[1742371800000,1.56027,1.56063,1.56025,1.56055,121.41000366210938],[1742371860000,1.56056,1.56074,1.5604,1.5604,117.95999908447266],[1742371920000,1.56041,1.56046,1.56015,1.56035,91.68000030517578],[1742371980000,1.56031,1.56035,1.56016,1.56023,88.19999694824219],[1742372040000,1.56023,1.56031,1.56006,1.56007,79.91999816894531],[1742372100000,1.56005,1.56007,1.55976,1.55984,96.72000122070312],[1742372160000,1.55988,1.55998,1.55964,1.55966,74.76000213623047],[1742372220000,1.55968,1.55988,1.55961,1.55988,63.47999954223633],[1742372280000,1.55989,1.55991,1.5597,1.55979,78],[1742372340000,1.55976,1.55983,1.55949,1.5595,84.95999908447266],[1742372400000,1.55951,1.55951,1.55925,1.55937,76.68000030517578],[1742372460000,1.55941,1.55953,1.55937,1.55941,38.52000045776367],[1742372520000,1.55941,1.55981,1.55931,1.55981,66.23999786376953],[1742372580000,1.55982,1.56033,1.55982,1.56031,84.12000274658203],[1742372640000,1.56033,1.56053,1.56024,1.56032,102.36000061035156],[1742372700000,1.56032,1.56048,1.5603,1.56035,72.4800033569336],[1742372760000,1.56033,1.56048,1.56032,1.56045,70.91999816894531],[1742372820000,1.56043,1.56045,1.56034,1.5604,47.7599983215332],[1742372880000,1.56039,1.56044,1.56026,1.56027,52.79999923706055],[1742372940000,1.56027,1.56049,1.56019,1.56041,91.55999755859375],[1742373000000,1.5604,1.56123,1.56038,1.56123,130.32000732421875],[1742373060000,1.56122,1.56139,1.56105,1.56105,90],[1742373120000,1.56103,1.56103,1.56061,1.56086,108.12000274658203],[1742373180000,1.56086,1.56092,1.56062,1.56075,58.20000076293945],[1742373240000,1.56079,1.56104,1.56063,1.56104,66.5999984741211],[1742373300000,1.56106,1.56114,1.56095,1.56111,69.5999984741211],[1742373360000,1.5611,1.56123,1.56106,1.56122,85.3499984741211],[1742373420000,1.56119,1.56143,1.56111,1.5613,79.7699966430664],[1742373480000,1.56131,1.56134,1.56107,1.56107,71.16000366210938],[1742373540000,1.56103,1.56123,1.56099,1.56108,89.87999725341797],[1742373600000,1.56106,1.5611,1.56079,1.56099,112.3499984741211],[1742373660000,1.56096,1.56109,1.56063,1.56079,144.47999572753906],[1742373720000,1.5608,1.56102,1.56078,1.56097,101.87999725341797],[1742373780000,1.56102,1.56104,1.56063,1.56101,135.9600067138672],[1742373840000,1.56102,1.56129,1.56098,1.56124,63.959999084472656],[1742373900000,1.56122,1.56138,1.56112,1.56128,70.31999969482422],[1742373960000,1.56128,1.5613,1.56093,1.56093,86.63999938964844],[1742374020000,1.56091,1.56094,1.56067,1.56075,83.12999725341797],[1742374080000,1.56071,1.56076,1.5605,1.56074,122.27999877929688],[1742374140000,1.56074,1.56091,1.56061,1.56091,92.69999694824219],[1742374200000,1.56091,1.56106,1.56075,1.56105,72.5999984741211],[1742374260000,1.56108,1.56113,1.56101,1.56107,82.94999694824219],[1742374320000,1.56107,1.56135,1.56107,1.5612,105.69000244140625],[1742374380000,1.56122,1.56134,1.56117,1.56129,96.20999908447266],[1742374440000,1.56126,1.56162,1.56121,1.56153,88.31999969482422],[1742374500000,1.56155,1.56169,1.56149,1.56169,79.31999969482422],[1742374560000,1.56172,1.56193,1.5617,1.5619,68.79000091552734],[1742374620000,1.56192,1.56214,1.56183,1.56184,97.83000183105469],[1742374680000,1.56181,1.56203,1.56175,1.56197,107.43000030517578],[1742374740000,1.56197,1.56203,1.56189,1.56198,109.29000091552734],[1742374800000,1.56199,1.56199,1.56161,1.56165,130.44000244140625],[1742374860000,1.56163,1.56199,1.56161,1.56182,102.12000274658203],[1742374920000,1.56182,1.56192,1.56173,1.56179,120.12000274658203],[1742374980000,1.56173,1.56177,1.56145,1.56148,90.12000274658203],[1742375040000,1.56148,1.56158,1.56132,1.56139,94.44000244140625],[1742375100000,1.56141,1.56142,1.56113,1.56115,79.9800033569336],[1742375160000,1.56113,1.56137,1.56113,1.56134,90.72000122070312],[1742375220000,1.56137,1.56151,1.56128,1.56142,91.44000244140625],[1742375280000,1.56143,1.56165,1.56142,1.56142,73.68000030517578],[1742375340000,1.5614,1.5614,1.56128,1.56134,49.91999816894531],[1742375400000,1.56131,1.56142,1.56128,1.56133,50.040000915527344],[1742375460000,1.56133,1.56167,1.56122,1.56165,61.439998626708984],[1742375520000,1.56167,1.56168,1.56154,1.56162,69.36000061035156],[1742375580000,1.5616,1.5616,1.56131,1.56143,106.80000305175781],[1742375640000,1.56146,1.56155,1.56136,1.56137,81.95999908447266],[1742375700000,1.56134,1.56142,1.56122,1.56134,76.91999816894531],[1742375760000,1.56135,1.56135,1.56106,1.56108,63.2400016784668],[1742375820000,1.5611,1.56136,1.56105,1.5612,86.27999877929688],[1742375880000,1.56117,1.56121,1.56088,1.56099,71.04000091552734],[1742375940000,1.56098,1.56098,1.56076,1.56087,83.5199966430664],[1742376000000,1.56087,1.56094,1.56082,1.56086,74.12999725341797],[1742376060000,1.56088,1.56133,1.56088,1.56125,102.05999755859375],[1742376120000,1.56123,1.56142,1.56116,1.56116,53.15999984741211],[1742376180000,1.56122,1.56148,1.56118,1.56139,80.16000366210938],[1742376240000,1.56137,1.56137,1.56116,1.56128,72.36000061035156],[1742376300000,1.56126,1.56127,1.56113,1.56118,76.44000244140625],[1742376360000,1.56119,1.56145,1.56118,1.56145,72.12000274658203],[1742376420000,1.56145,1.56145,1.5612,1.5612,56.400001525878906],[1742376480000,1.56118,1.56128,1.56109,1.56113,49.79999923706055],[1742376540000,1.56111,1.56131,1.56109,1.56127,52.560001373291016],[1742376600000,1.56125,1.5615,1.56125,1.56148,69.83999633789062],[1742376660000,1.56147,1.56153,1.56119,1.56119,92.55000305175781],[1742376720000,1.56119,1.56177,1.56119,1.56174,132.3000030517578],[1742376780000,1.56174,1.56176,1.56156,1.56163,80.5199966430664],[1742376840000,1.56161,1.56174,1.5616,1.56172,42.720001220703125],[1742376900000,1.56169,1.56173,1.56126,1.56126,54.959999084472656],[1742376960000,1.56127,1.56163,1.56127,1.5616,75.23999786376953],[1742377020000,1.56163,1.56173,1.56155,1.56173,66.12000274658203],[1742377080000,1.56173,1.56186,1.56155,1.56161,96.18000030517578],[1742377140000,1.56162,1.56193,1.56162,1.56193,58.79999923706055],[1742377200000,1.56193,1.56193,1.56174,1.56182,73.62000274658203],[1742377260000,1.56182,1.56188,1.56165,1.56174,87.18000030517578],[1742377320000,1.56167,1.56181,1.5616,1.56162,67.68000030517578],[1742377380000,1.56161,1.56162,1.56126,1.56132,55.20000076293945],[1742377440000,1.5613,1.56138,1.56113,1.56115,68.63999938964844],[1742377500000,1.56115,1.5612,1.56109,1.56118,49.68000030517578],[1742377560000,1.56119,1.56124,1.56113,1.56116,52.31999969482422],[1742377620000,1.56117,1.56143,1.56117,1.56138,55.529998779296875],[1742377680000,1.56141,1.56178,1.56141,1.56175,80.16000366210938],[1742377740000,1.56174,1.56203,1.56172,1.56192,77.69999694824219],[1742377800000,1.5619,1.56202,1.56186,1.56199,78.98999786376953],[1742377860000,1.56196,1.56221,1.56183,1.5621,125.87999725341797],[1742377920000,1.56212,1.56223,1.56206,1.56223,114.5999984741211],[1742377980000,1.56223,1.56233,1.56198,1.56206,123.75],[1742378040000,1.56207,1.56207,1.5616,1.5616,120.30000305175781],[1742378100000,1.5616,1.56171,1.56124,1.56149,169.1999969482422],[1742378160000,1.56154,1.56177,1.56151,1.56177,83.4000015258789],[1742378220000,1.56177,1.56181,1.56135,1.56137,70.19999694824219],[1742378280000,1.56135,1.56135,1.56099,1.56121,127.05000305175781],[1742378340000,1.56117,1.56141,1.56106,1.5612,79.08000183105469],[1742378400000,1.5612,1.56138,1.5612,1.5613,76.0199966430664],[1742378460000,1.56129,1.56143,1.56128,1.56132,41.279998779296875],[1742378520000,1.56133,1.56175,1.56129,1.56173,58.439998626708984],[1742378580000,1.56172,1.56175,1.56146,1.56153,93.23999786376953],[1742378640000,1.56155,1.56155,1.56135,1.56144,68.63999938964844],[1742378700000,1.56144,1.56146,1.56135,1.56139,72.66000366210938],[1742378760000,1.56141,1.56153,1.56129,1.56144,106.83000183105469],[1742378820000,1.56147,1.56161,1.56145,1.56153,80.16000366210938],[1742378880000,1.56151,1.56168,1.56137,1.56137,82.44000244140625],[1742378940000,1.56138,1.56151,1.56131,1.56131,53.63999938964844],[1742379000000,1.56134,1.56142,1.56128,1.5614,74.63999938964844],[1742379060000,1.5614,1.56142,1.5613,1.56133,49.560001373291016],[1742379120000,1.56132,1.56176,1.56128,1.56175,80.01000213623047],[1742379180000,1.56176,1.56177,1.56146,1.56153,73.68000030517578],[1742379240000,1.56151,1.5617,1.56147,1.56154,93.12000274658203],[1742379300000,1.56153,1.56158,1.56142,1.56151,65.55000305175781],[1742379360000,1.56152,1.5616,1.56146,1.56151,46.650001525878906],[1742379420000,1.56151,1.56151,1.56132,1.5614,45.84000015258789],[1742379480000,1.56138,1.56153,1.56126,1.56128,96.72000122070312],[1742379540000,1.56127,1.56138,1.56122,1.56132,98.16000366210938],[1742379600000,1.56132,1.56149,1.56132,1.56149,37.439998626708984],[1742379660000,1.56149,1.56189,1.56136,1.56189,100.80000305175781],[1742379720000,1.56191,1.56197,1.56182,1.56196,55.91999816894531],[1742379780000,1.56195,1.56217,1.56193,1.56197,76.19999694824219],[1742379840000,1.56196,1.56209,1.56196,1.56199,54.2400016784668],[1742379900000,1.56199,1.56202,1.5617,1.56202,77.61000061035156],[1742379960000,1.56204,1.56229,1.56204,1.5622,67.19999694824219],[1742380020000,1.56222,1.56225,1.56206,1.56207,54],[1742380080000,1.56205,1.56227,1.56205,1.56208,59.130001068115234],[1742380140000,1.56209,1.56226,1.56205,1.5622,70.73999786376953],[1742380200000,1.5622,1.56222,1.56173,1.56201,75.95999908447266],[1742380260000,1.562,1.56203,1.56187,1.56193,60.2400016784668],[1742380320000,1.56189,1.56205,1.56157,1.562,115.44000244140625],[1742380380000,1.56198,1.56205,1.56182,1.56192,97.31999969482422],[1742380440000,1.56189,1.56192,1.56156,1.5618,98.76000213623047],[1742380500000,1.56184,1.56184,1.56144,1.56151,77.16000366210938],[1742380560000,1.56152,1.56157,1.56144,1.5615,32.63999938964844],[1742380620000,1.56147,1.56154,1.56137,1.5614,41.54999923706055],[1742380680000,1.56136,1.56144,1.56124,1.56135,72.1500015258789],[1742380740000,1.56131,1.56139,1.56117,1.56122,89.55000305175781],[1742380800000,1.56122,1.56124,1.56099,1.56105,77.01000213623047],[1742380860000,1.56106,1.56109,1.56099,1.56107,24.959999084472656],[1742380920000,1.56109,1.56124,1.56104,1.56116,79.19999694824219],[1742380980000,1.56119,1.56122,1.56105,1.56113,45.119998931884766],[1742381040000,1.56111,1.56119,1.56099,1.56119,80.63999938964844],[1742381100000,1.5612,1.5616,1.5612,1.56156,106.55999755859375],[1742381160000,1.5616,1.56171,1.56146,1.56149,56.849998474121094],[1742381220000,1.5615,1.56175,1.56147,1.56175,57.84000015258789],[1742381280000,1.56174,1.56195,1.5616,1.56187,59.15999984741211],[1742381340000,1.56187,1.56207,1.56187,1.56201,59.279998779296875],[1742381400000,1.562,1.56219,1.56191,1.56191,63.2400016784668],[1742381460000,1.56192,1.56204,1.56171,1.56171,61.79999923706055],[1742381520000,1.56171,1.56174,1.56148,1.56148,42],[1742381580000,1.5615,1.5615,1.56136,1.56147,35.7599983215332],[1742381640000,1.56149,1.56163,1.56149,1.56154,51.599998474121094],[1742381700000,1.56148,1.56167,1.56147,1.56161,56.7599983215332],[1742381760000,1.5616,1.56166,1.56151,1.5616,62.63999938964844],[1742381820000,1.5616,1.56165,1.56157,1.5616,29.760000228881836],[1742381880000,1.56163,1.56165,1.56146,1.56146,36.47999954223633],[1742381940000,1.56146,1.56157,1.5614,1.56151,49.68000030517578],[1742382000000,1.56156,1.56161,1.56146,1.56148,55.40999984741211],[1742382060000,1.56148,1.56168,1.56148,1.56167,48.36000061035156],[1742382120000,1.56168,1.56172,1.56132,1.56137,88.26000213623047],[1742382180000,1.56135,1.56139,1.56116,1.56123,59.52000045776367],[1742382240000,1.56125,1.56126,1.56114,1.56119,45.119998931884766],[1742382300000,1.56118,1.56118,1.56104,1.56105,44.279998779296875],[1742382360000,1.56103,1.56104,1.56062,1.56081,66.5999984741211],[1742382420000,1.56081,1.56082,1.56058,1.56081,100.44000244140625],[1742382480000,1.56078,1.56101,1.56078,1.5609,59.15999984741211],[1742382540000,1.56088,1.56093,1.56079,1.56087,52.79999923706055],[1742382600000,1.56086,1.56088,1.56071,1.56088,54.599998474121094],[1742382660000,1.56092,1.56123,1.56087,1.5612,62.040000915527344],[1742382720000,1.5612,1.56122,1.56106,1.56118,45.150001525878906],[1742382780000,1.56121,1.56132,1.56102,1.56127,65.27999877929688],[1742382840000,1.56129,1.56138,1.56107,1.56116,69.08999633789062],[1742382900000,1.5612,1.56124,1.5611,1.5611,31.079999923706055],[1742382960000,1.56108,1.56121,1.56105,1.56109,66],[1742383020000,1.56104,1.56125,1.56103,1.56117,39.84000015258789],[1742383080000,1.56117,1.56135,1.56103,1.56129,70.55999755859375],[1742383140000,1.56126,1.56126,1.56104,1.56104,49.439998626708984],[1742383200000,1.56103,1.56128,1.56103,1.56121,87.23999786376953],[1742383260000,1.56121,1.56126,1.5611,1.56117,61.11000061035156],[1742383320000,1.56114,1.56116,1.56099,1.56109,56.880001068115234],[1742383380000,1.56109,1.56163,1.56109,1.56158,60.47999954223633],[1742383440000,1.5616,1.5616,1.56124,1.56127,46.91999816894531],[1742383500000,1.56126,1.56147,1.56126,1.56143,63.779998779296875],[1742383560000,1.56145,1.56148,1.56135,1.56135,77.87999725341797],[1742383620000,1.56136,1.56148,1.56135,1.56143,61.529998779296875],[1742383680000,1.56141,1.56167,1.56141,1.56148,61.20000076293945],[1742383740000,1.5615,1.56158,1.56141,1.56141,48.47999954223633],[1742383800000,1.5614,1.5614,1.56125,1.56125,65.16000366210938],[1742383860000,1.56125,1.56133,1.56116,1.56118,40.04999923706055],[1742383920000,1.56118,1.56151,1.56115,1.56151,47.52000045776367],[1742383980000,1.56155,1.56167,1.56148,1.56162,62.040000915527344],[1742384040000,1.56162,1.56197,1.56162,1.56194,64.19999694824219],[1742384100000,1.56196,1.56227,1.56192,1.56226,90.72000122070312],[1742384160000,1.56226,1.56228,1.56204,1.56215,60],[1742384220000,1.56215,1.56236,1.56215,1.56223,50.7599983215332],[1742384280000,1.56218,1.56242,1.56207,1.5622,83.4000015258789],[1742384340000,1.56215,1.56216,1.56161,1.56161,82.62000274658203],[1742384400000,1.56163,1.56178,1.56149,1.5615,82.70999908447266],[1742384460000,1.5615,1.56169,1.56146,1.56154,44.7599983215332],[1742384520000,1.56155,1.5616,1.56143,1.56157,58.08000183105469],[1742384580000,1.56158,1.56174,1.56155,1.56171,67.47000122070312],[1742384640000,1.56169,1.56184,1.56159,1.56182,95.79000091552734],[1742384700000,1.56181,1.56198,1.56169,1.56198,99.72000122070312],[1742384760000,1.56196,1.56215,1.56183,1.56183,85.44000244140625],[1742384820000,1.56184,1.56201,1.56184,1.56199,52.20000076293945],[1742384880000,1.56196,1.56203,1.5619,1.56192,38.880001068115234],[1742384940000,1.56191,1.56194,1.56162,1.56165,55.31999969482422],[1742385000000,1.56167,1.56176,1.56155,1.56161,69],[1742385060000,1.56159,1.5617,1.56154,1.56165,46.20000076293945],[1742385120000,1.56163,1.56178,1.56158,1.56174,65.4000015258789],[1742385180000,1.5617,1.56177,1.56165,1.56174,53.880001068115234],[1742385240000,1.56176,1.56179,1.56163,1.56171,33],[1742385300000,1.56172,1.56192,1.56166,1.5619,60.29999923706055],[1742385360000,1.56192,1.56278,1.56192,1.56239,354.6600036621094],[1742385420000,1.56231,1.56231,1.56167,1.56206,354.1499938964844],[1742385480000,1.56207,1.56226,1.56191,1.56197,189.24000549316406],[1742385540000,1.56198,1.56201,1.56174,1.56181,102],[1742385600000,1.56183,1.56184,1.56146,1.56173,164.16000366210938],[1742385660000,1.56175,1.56219,1.56175,1.56212,145.67999267578125],[1742385720000,1.56212,1.56241,1.56205,1.56237,101.55000305175781],[1742385780000,1.56235,1.56235,1.56218,1.56224,88.9800033569336],[1742385840000,1.56223,1.5625,1.56219,1.56247,76.3499984741211],[1742385900000,1.56249,1.56255,1.56229,1.56249,79.80000305175781],[1742385960000,1.5625,1.56262,1.56244,1.56262,71.4000015258789],[1742386020000,1.5626,1.56275,1.56256,1.56275,80.55000305175781],[1742386080000,1.56276,1.5631,1.56276,1.56303,90.72000122070312],[1742386140000,1.56311,1.56311,1.56272,1.56274,101.63999938964844],[1742386200000,1.56268,1.56269,1.56232,1.56232,97.31999969482422],[1742386260000,1.56234,1.56264,1.56228,1.56252,91.91999816894531],[1742386320000,1.56254,1.56271,1.56251,1.56268,90],[1742386380000,1.56267,1.56267,1.56229,1.56243,92.04000091552734],[1742386440000,1.56243,1.56263,1.56241,1.56256,64.91999816894531],[1742386500000,1.56257,1.56258,1.5623,1.56235,86.04000091552734],[1742386560000,1.56234,1.56236,1.56227,1.56232,65.04000091552734],[1742386620000,1.56232,1.5624,1.56227,1.56239,68.19000244140625],[1742386680000,1.56237,1.56257,1.56231,1.56245,71.16000366210938],[1742386740000,1.56244,1.56258,1.56237,1.56256,95.76000213623047],[1742386800000,1.56253,1.56279,1.56235,1.56277,106.91999816894531],[1742386860000,1.56281,1.56283,1.56263,1.56267,76.91999816894531],[1742386920000,1.56264,1.56269,1.56261,1.56263,49.22999954223633],[1742386980000,1.56263,1.56269,1.56255,1.56255,73.19999694824219],[1742387040000,1.56254,1.56259,1.56245,1.56247,96.30000305175781],[1742387100000,1.56247,1.56247,1.56195,1.56199,118.80000305175781],[1742387160000,1.56193,1.56223,1.56189,1.56203,178.11000061035156],[1742387220000,1.5621,1.56237,1.5621,1.56225,115.80000305175781],[1742387280000,1.56222,1.56224,1.562,1.56211,145.55999755859375],[1742387340000,1.5621,1.56218,1.56196,1.56197,63.18000030517578],[1742387400000,1.56194,1.56196,1.56176,1.56179,98.12999725341797],[1742387460000,1.56179,1.56179,1.56155,1.56162,53.279998779296875],[1742387520000,1.56163,1.56183,1.56163,1.56179,62.7599983215332],[1742387580000,1.5618,1.56185,1.56135,1.56143,88.26000213623047],[1742387640000,1.5614,1.56178,1.56135,1.56176,83.12999725341797],[1742387700000,1.5617,1.56204,1.56161,1.56178,105.20999908447266],[1742387760000,1.56177,1.56195,1.56173,1.56192,45.599998474121094],[1742387820000,1.56189,1.56229,1.56187,1.56209,139.41000366210938],[1742387880000,1.56209,1.5621,1.5618,1.56202,101.91000366210938],[1742387940000,1.56202,1.56208,1.56187,1.56203,93.83999633789062],[1742388000000,1.56205,1.5626,1.56204,1.5626,86.5199966430664],[1742388060000,1.56259,1.56266,1.56224,1.56243,116.94000244140625],[1742388120000,1.56242,1.56258,1.56237,1.56247,97.80000305175781],[1742388180000,1.56249,1.56252,1.56226,1.56232,94.55999755859375],[1742388240000,1.56231,1.56234,1.5622,1.56224,65.94000244140625],[1742388300000,1.56222,1.56232,1.56207,1.5623,86.16000366210938],[1742388360000,1.56232,1.56232,1.56191,1.56191,119.04000091552734],[1742388420000,1.5619,1.56198,1.56182,1.56194,86.94000244140625],[1742388480000,1.56194,1.56196,1.56182,1.56196,76.47000122070312],[1742388540000,1.56195,1.56211,1.56189,1.56194,87.51000213623047],[1742388600000,1.56196,1.56225,1.56196,1.56208,110.16000366210938],[1742388660000,1.56213,1.56232,1.56204,1.56204,107.4000015258789],[1742388720000,1.56201,1.56209,1.5618,1.5618,110.76000213623047],[1742388780000,1.56179,1.56189,1.56177,1.56179,80.79000091552734],[1742388840000,1.56178,1.56201,1.56177,1.56196,64.19999694824219],[1742388900000,1.56194,1.56196,1.56146,1.5616,179.10000610351562],[1742388960000,1.56164,1.56169,1.56133,1.56133,171.80999755859375],[1742389020000,1.56133,1.56139,1.56113,1.56121,152.1300048828125],[1742389080000,1.56118,1.56123,1.561,1.56116,148.77000427246094],[1742389140000,1.56117,1.56126,1.56095,1.5612,164.0399932861328],[1742389200000,1.56122,1.56124,1.56111,1.56117,119.97000122070312],[1742389260000,1.56119,1.56147,1.56117,1.56145,140.00999450683594],[1742389320000,1.56144,1.56146,1.56123,1.5613,81.4800033569336],[1742389380000,1.56133,1.56145,1.56122,1.56126,102.02999877929688],[1742389440000,1.56126,1.56148,1.56123,1.56144,106.44000244140625],[1742389500000,1.56143,1.56165,1.56143,1.56164,90.95999908447266],[1742389560000,1.56163,1.56163,1.56109,1.56115,134.33999633789062],[1742389620000,1.56117,1.56122,1.56102,1.56107,87.36000061035156],[1742389680000,1.56108,1.56112,1.56063,1.56063,118.44000244140625],[1742389740000,1.56063,1.56072,1.56036,1.56057,101.79000091552734],[1742389800000,1.56058,1.56086,1.56057,1.5608,87.36000061035156],[1742389860000,1.56077,1.5608,1.56054,1.56069,95.4000015258789],[1742389920000,1.56069,1.56082,1.56057,1.56058,124.9800033569336],[1742389980000,1.5606,1.5606,1.56033,1.56033,81.23999786376953],[1742390040000,1.56036,1.56036,1.56019,1.56035,95.37000274658203],[1742390100000,1.56037,1.56072,1.56024,1.56072,99.95999908447266],[1742390160000,1.5607,1.56086,1.56066,1.56086,79.08000183105469],[1742390220000,1.56082,1.56089,1.56072,1.56084,101.4000015258789],[1742390280000,1.56084,1.5609,1.56075,1.56085,95.04000091552734],[1742390340000,1.56083,1.56085,1.56058,1.56067,75.23999786376953],[1742390400000,1.56069,1.56084,1.56034,1.56045,96.5999984741211],[1742390460000,1.56045,1.56051,1.56017,1.56029,183.60000610351562],[1742390520000,1.56025,1.56043,1.56018,1.56022,141.08999633789062],[1742390580000,1.56027,1.56046,1.56022,1.56046,129.72000122070312],[1742390640000,1.56048,1.56048,1.5601,1.56016,71.76000213623047],[1742390700000,1.56014,1.56022,1.56,1.56018,85.19999694824219],[1742390760000,1.5602,1.56048,1.56002,1.56034,116.27999877929688],[1742390820000,1.56033,1.56041,1.56029,1.5603,64.37999725341797],[1742390880000,1.5603,1.56032,1.56016,1.56016,72],[1742390940000,1.56019,1.56024,1.55997,1.55998,129.4499969482422],[1742391000000,1.56002,1.56016,1.55993,1.56012,188.00999450683594],[1742391060000,1.56014,1.56074,1.5601,1.56072,150.72000122070312],[1742391120000,1.56073,1.56074,1.56016,1.56026,122.06999969482422],[1742391180000,1.56026,1.56035,1.5601,1.56026,135.9600067138672],[1742391240000,1.56027,1.56042,1.56002,1.56035,142.67999267578125],[1742391300000,1.56034,1.56051,1.56018,1.56046,121.08000183105469],[1742391360000,1.56045,1.56057,1.56031,1.56037,93.12000274658203],[1742391420000,1.56035,1.56039,1.56011,1.56011,80.79000091552734],[1742391480000,1.56009,1.5601,1.55966,1.55974,108.72000122070312],[1742391540000,1.55973,1.55981,1.55951,1.55979,89.7300033569336],[1742391600000,1.55974,1.56005,1.55973,1.55994,141.67999267578125],[1742391660000,1.55998,1.56026,1.5599,1.56,151.9199981689453],[1742391720000,1.56002,1.56005,1.5596,1.55987,168.27999877929688],[1742391780000,1.55989,1.56002,1.55975,1.55997,147.89999389648438],[1742391840000,1.55996,1.56,1.55974,1.56,119.43000030517578],[1742391900000,1.56001,1.56025,1.5599,1.5599,155.8300018310547],[1742391960000,1.55993,1.55993,1.55955,1.55962,225.57000732421875],[1742392020000,1.55959,1.5598,1.55957,1.55977,163.7100067138672],[1742392080000,1.55978,1.55978,1.55947,1.55967,173.69000244140625],[1742392140000,1.55968,1.55975,1.55957,1.55971,167.38999938964844],[1742392200000,1.55968,1.55995,1.55966,1.55982,197.38999938964844],[1742392260000,1.55981,1.55987,1.55964,1.55979,138.17999267578125],[1742392320000,1.55978,1.55988,1.55967,1.55986,139.33999633789062],[1742392380000,1.55983,1.55996,1.55964,1.55965,160.7100067138672],[1742392440000,1.55965,1.5597,1.55946,1.55959,139.07000732421875],[1742392500000,1.55958,1.55972,1.55943,1.5595,149.33999633789062],[1742392560000,1.55949,1.55982,1.55946,1.55981,163.83999633789062],[1742392620000,1.5598,1.55994,1.55955,1.55963,178.9499969482422],[1742392680000,1.55964,1.55968,1.55943,1.55951,137.1699981689453],[1742392740000,1.55952,1.55967,1.55946,1.55963,144.1199951171875],[1742392800000,1.55962,1.55975,1.55941,1.5597,161.0399932861328],[1742392860000,1.55968,1.55974,1.55953,1.55959,132.66000366210938],[1742392920000,1.5596,1.55983,1.55953,1.55976,99.0199966430664],[1742392980000,1.55978,1.55998,1.55968,1.55998,96.7699966430664],[1742393040000,1.55995,1.55997,1.5598,1.55983,132.57000732421875],[1742393100000,1.55982,1.55991,1.55975,1.55983,108.43000030517578],[1742393160000,1.55982,1.55995,1.5597,1.55972,94.70999908447266],[1742393220000,1.55973,1.55986,1.55946,1.55947,87.5999984741211],[1742393280000,1.55951,1.55953,1.55921,1.55922,196.67999267578125],[1742393340000,1.55928,1.55939,1.55914,1.55939,75.5999984741211],[1742393400000,1.5594,1.55961,1.55935,1.55956,147.8300018310547],[1742393460000,1.55956,1.55976,1.55947,1.55961,107.54000091552734],[1742393520000,1.5596,1.55988,1.5595,1.55981,111.95999908447266],[1742393580000,1.55981,1.56025,1.5598,1.56024,135.4600067138672],[1742393640000,1.56026,1.56043,1.56015,1.56043,87.1500015258789],[1742393700000,1.56042,1.56049,1.56028,1.56047,111.18000030517578],[1742393760000,1.5605,1.5605,1.56022,1.56034,108.12000274658203],[1742393820000,1.56034,1.56059,1.56034,1.56042,96.4800033569336],[1742393880000,1.56042,1.56057,1.56039,1.56047,98.81999969482422],[1742393940000,1.56046,1.56058,1.5604,1.56052,113.30999755859375],[1742394000000,1.56052,1.56053,1.56004,1.56004,86.31999969482422],[1742394060000,1.56003,1.56018,1.55973,1.56017,155.67999267578125],[1742394120000,1.56017,1.56045,1.56011,1.56045,83.04000091552734],[1742394180000,1.56043,1.56044,1.56029,1.56032,96.72000122070312],[1742394240000,1.56025,1.56054,1.56025,1.56052,90.72000122070312],[1742394300000,1.56053,1.56118,1.56051,1.56117,118.69000244140625],[1742394360000,1.56118,1.56123,1.56102,1.56122,130.33999633789062],[1742394420000,1.56124,1.56133,1.56113,1.56132,83.45999908447266],[1742394480000,1.56133,1.56136,1.56104,1.56114,126.54000091552734],[1742394540000,1.56116,1.56117,1.56101,1.56104,109.80000305175781],[1742394600000,1.56105,1.56116,1.56072,1.56078,152.4600067138672],[1742394660000,1.5608,1.56092,1.56062,1.56068,109.9800033569336],[1742394720000,1.56069,1.56079,1.56047,1.56048,88.80999755859375],[1742394780000,1.56047,1.56055,1.56027,1.56029,73.55999755859375],[1742394840000,1.5603,1.56035,1.56016,1.56023,70.31999969482422],[1742394900000,1.56025,1.56032,1.56001,1.56006,101.66999816894531],[1742394960000,1.56008,1.56022,1.56008,1.56022,60.36000061035156],[1742395020000,1.56023,1.56039,1.56003,1.56035,95.63999938964844],[1742395080000,1.56035,1.5604,1.56022,1.56032,60.720001220703125],[1742395140000,1.56043,1.56054,1.56032,1.5604,61.5],[1742395200000,1.56036,1.56036,1.5602,1.56031,80.52999877929688],[1742395260000,1.5603,1.56032,1.56006,1.56016,46.20000076293945],[1742395320000,1.56014,1.56014,1.55978,1.55993,111.5999984741211],[1742395380000,1.55994,1.56012,1.55978,1.56012,128.6699981689453],[1742395440000,1.56014,1.56043,1.5601,1.56023,108.4800033569336],[1742395500000,1.56023,1.56035,1.56005,1.56011,107.0999984741211],[1742395560000,1.5601,1.56015,1.55995,1.55997,97.08000183105469],[1742395620000,1.55996,1.56006,1.55976,1.55976,124.80000305175781],[1742395680000,1.55986,1.56037,1.55986,1.56018,162.82000732421875],[1742395740000,1.56019,1.56021,1.55986,1.55986,96.38999938964844],[1742395800000,1.55988,1.55991,1.55973,1.55975,104.27999877929688],[1742395860000,1.55974,1.55977,1.55959,1.55959,74.75],[1742395920000,1.5596,1.55962,1.55895,1.55902,232.94000244140625],[1742395980000,1.55905,1.55939,1.55896,1.5592,200.52999877929688],[1742396040000,1.55918,1.55919,1.55884,1.55888,136.7100067138672],[1742396100000,1.55889,1.55939,1.55889,1.55918,148.3300018310547],[1742396160000,1.55916,1.55925,1.55871,1.55877,117.2699966430664],[1742396220000,1.55879,1.55916,1.55874,1.55909,148.74000549316406],[1742396280000,1.5591,1.55929,1.55898,1.5592,124.44000244140625],[1742396340000,1.55926,1.55927,1.55899,1.55904,202.0500030517578],[1742396400000,1.55904,1.5594,1.55891,1.55933,138.72000122070312],[1742396460000,1.55933,1.55936,1.55889,1.55892,126.36000061035156],[1742396520000,1.55894,1.55907,1.55882,1.55894,131.39999389648438],[1742396580000,1.55895,1.55921,1.55888,1.55921,67.08000183105469],[1742396640000,1.55921,1.55939,1.5592,1.5592,75.30000305175781],[1742396700000,1.5592,1.5592,1.55895,1.55903,145.5],[1742396760000,1.55902,1.55902,1.55871,1.55874,111.95999908447266],[1742396820000,1.5588,1.55902,1.5588,1.55901,68.63999938964844],[1742396880000,1.55902,1.55914,1.55892,1.55913,69],[1742396940000,1.55918,1.55919,1.55892,1.55898,73.3499984741211],[1742397000000,1.55894,1.5591,1.55893,1.55895,55.79999923706055],[1742397060000,1.559,1.55903,1.5589,1.55901,55.68000030517578],[1742397120000,1.55903,1.5591,1.55896,1.55903,92.37000274658203],[1742397180000,1.55903,1.55934,1.55903,1.55908,113.04000091552734],[1742397240000,1.5591,1.55933,1.55902,1.55924,107.5199966430664],[1742397300000,1.55922,1.55925,1.55897,1.55923,118.91999816894531],[1742397360000,1.55925,1.5595,1.5592,1.5595,125.06999969482422],[1742397420000,1.55951,1.55954,1.55923,1.5595,118.6500015258789],[1742397480000,1.55949,1.55954,1.55925,1.55938,135],[1742397540000,1.55942,1.55952,1.55923,1.55947,97.5],[1742397600000,1.55948,1.55962,1.5594,1.55957,88.55999755859375],[1742397660000,1.55958,1.55967,1.55945,1.55967,70.19999694824219],[1742397720000,1.55967,1.5598,1.55958,1.55978,45],[1742397780000,1.55973,1.55979,1.5596,1.55965,52.79999923706055],[1742397840000,1.55966,1.55983,1.55966,1.55976,63.56999969482422],[1742397900000,1.55978,1.5598,1.55968,1.55971,69.4800033569336],[1742397960000,1.55972,1.55974,1.55953,1.55974,82.3499984741211],[1742398020000,1.55974,1.55983,1.55952,1.5596,86.63999938964844],[1742398080000,1.55962,1.5597,1.55946,1.55966,88.91999816894531],[1742398140000,1.55968,1.55968,1.55951,1.55959,56.400001525878906],[1742398200000,1.55958,1.55977,1.55947,1.55961,144.36000061035156],[1742398260000,1.55962,1.55964,1.55932,1.55935,111.87000274658203],[1742398320000,1.55933,1.55948,1.55923,1.55936,98.63999938964844],[1742398380000,1.55938,1.55938,1.55911,1.55912,122.4000015258789],[1742398440000,1.5591,1.5592,1.55901,1.55909,99.5999984741211],[1742398500000,1.55908,1.55914,1.55896,1.55914,97.80000305175781],[1742398560000,1.55913,1.55925,1.55911,1.55915,61.08000183105469],[1742398620000,1.5592,1.5594,1.55912,1.5593,74.27999877929688],[1742398680000,1.55928,1.55953,1.55909,1.55951,142.5],[1742398740000,1.55949,1.55993,1.55949,1.55968,188.22000122070312],[1742398800000,1.5597,1.5597,1.55945,1.55946,75.36000061035156],[1742398860000,1.55945,1.55959,1.55934,1.55939,130.47000122070312],[1742398920000,1.55937,1.5595,1.55936,1.55941,86.25],[1742398980000,1.55943,1.55956,1.55934,1.55939,76.68000030517578],[1742399040000,1.55941,1.55956,1.55936,1.55942,72],[1742399100000,1.55942,1.55965,1.5594,1.5596,84.72000122070312],[1742399160000,1.55959,1.55961,1.55942,1.55953,102.95999908447266],[1742399220000,1.55954,1.55993,1.55949,1.55983,112.80000305175781],[1742399280000,1.55984,1.56007,1.55978,1.56001,119.12999725341797],[1742399340000,1.56001,1.5601,1.55979,1.55979,104.16000366210938],[1742399400000,1.55976,1.55977,1.5594,1.55947,127.58999633789062],[1742399460000,1.55943,1.55955,1.5593,1.5593,77.27999877929688],[1742399520000,1.55929,1.55933,1.55901,1.55906,94.16999816894531],[1742399580000,1.55907,1.55916,1.55869,1.55878,111.36000061035156],[1742399640000,1.55877,1.55926,1.5587,1.55926,142.44000244140625],[1742399700000,1.55924,1.55946,1.5592,1.5594,163.11000061035156],[1742399760000,1.55941,1.55953,1.55924,1.55931,211.35000610351562],[1742399820000,1.5593,1.55946,1.55896,1.55901,243.02999877929688],[1742399880000,1.55903,1.55905,1.55849,1.55853,238.32000732421875],[1742399940000,1.55854,1.55863,1.55843,1.55845,229.97999572753906],[1742400000000,1.55856,1.5587,1.55851,1.55857,248.7899932861328],[1742400060000,1.5586,1.55875,1.55846,1.55852,236.10000610351562],[1742400120000,1.55851,1.55871,1.55837,1.55871,141.2100067138672],[1742400180000,1.5587,1.5587,1.55832,1.55833,84],[1742400240000,1.55835,1.55835,1.55822,1.55824,126.4800033569336],[1742400300000,1.55828,1.55833,1.55801,1.55807,111.51000213623047],[1742400360000,1.55803,1.5582,1.55802,1.55811,86.58000183105469],[1742400420000,1.5581,1.55852,1.55809,1.55852,165.3000030517578],[1742400480000,1.55849,1.55884,1.55843,1.55874,123],[1742400540000,1.55874,1.5589,1.55857,1.55862,92.63999938964844],[1742400600000,1.55867,1.55897,1.55863,1.55895,133.22999572753906],[1742400660000,1.55895,1.55903,1.55878,1.55893,115.86000061035156],[1742400720000,1.55893,1.55893,1.55853,1.55886,138.02999877929688],[1742400780000,1.55884,1.55894,1.55882,1.55882,64.44000244140625],[1742400840000,1.55884,1.55886,1.55863,1.5588,104.61000061035156],[1742400900000,1.55881,1.55914,1.55879,1.55911,107.79000091552734],[1742400960000,1.55913,1.55919,1.55905,1.55913,95.63999938964844],[1742401020000,1.55913,1.55914,1.55882,1.55899,109.5],[1742401080000,1.55899,1.55924,1.55893,1.55924,92.27999877929688],[1742401140000,1.55923,1.55927,1.55914,1.55927,52.22999954223633],[1742401200000,1.55927,1.55955,1.55927,1.55948,121.94999694824219],[1742401260000,1.55947,1.5596,1.55932,1.55933,102.95999908447266],[1742401320000,1.55932,1.55953,1.55923,1.55947,126.4800033569336],[1742401380000,1.55947,1.55959,1.55942,1.55953,54.029998779296875],[1742401440000,1.55954,1.55973,1.55954,1.5597,95.58000183105469],[1742401500000,1.55969,1.55977,1.55956,1.55963,81.23999786376953],[1742401560000,1.55962,1.55963,1.55943,1.55947,49.97999954223633],[1742401620000,1.55947,1.55958,1.55941,1.55941,83.69999694824219],[1742401680000,1.55944,1.55946,1.55916,1.55939,99.62999725341797],[1742401740000,1.55935,1.55945,1.55925,1.55941,60.56999969482422],[1742401800000,1.55934,1.55942,1.55925,1.55928,76.91999816894531],[1742401860000,1.55939,1.55951,1.55936,1.55939,69.80999755859375],[1742401920000,1.55941,1.55948,1.55925,1.55925,83.27999877929688],[1742401980000,1.55927,1.55934,1.55911,1.55911,46.20000076293945],[1742402040000,1.55913,1.55913,1.5587,1.5587,60.47999954223633],[1742402100000,1.55871,1.55871,1.55846,1.5587,94.52999877929688],[1742402160000,1.55871,1.55884,1.5587,1.55877,72.33000183105469],[1742402220000,1.55876,1.55883,1.5587,1.55883,60.060001373291016],[1742402280000,1.55883,1.55903,1.55883,1.55903,55.560001373291016],[1742402340000,1.55903,1.55916,1.559,1.55912,66.54000091552734],[1742402400000,1.55912,1.55925,1.559,1.559,81.54000091552734],[1742402460000,1.559,1.55907,1.55897,1.55903,43.439998626708984],[1742402520000,1.55902,1.55912,1.55883,1.55887,78.12000274658203],[1742402580000,1.55886,1.55922,1.55882,1.55922,57.2400016784668],[1742402640000,1.55924,1.55944,1.55924,1.55939,46.31999969482422],[1742402700000,1.55938,1.55969,1.55937,1.55969,68.87999725341797],[1742402760000,1.55969,1.5597,1.5596,1.55968,33],[1742402820000,1.55967,1.55967,1.55943,1.55965,64.31999969482422],[1742402880000,1.55968,1.5597,1.55955,1.55959,37.20000076293945],[1742402940000,1.5596,1.55973,1.55953,1.55972,55.20000076293945],[1742403000000,1.55971,1.55972,1.5594,1.55941,54.720001220703125],[1742403060000,1.55942,1.55959,1.5594,1.55953,73.91999816894531],[1742403120000,1.55953,1.55953,1.55929,1.5594,107.4000015258789],[1742403180000,1.55942,1.55942,1.55906,1.55917,50.63999938964844],[1742403240000,1.55917,1.55921,1.55895,1.55902,44.52000045776367],[1742403300000,1.55909,1.55925,1.55909,1.55923,44.7599983215332],[1742403360000,1.55925,1.55935,1.55918,1.55934,44.63999938964844],[1742403420000,1.55938,1.5595,1.5592,1.5595,73.19999694824219],[1742403480000,1.55953,1.55981,1.55953,1.5598,77.5199966430664],[1742403540000,1.55981,1.55991,1.55961,1.55983,106.91999816894531],[1742403600000,1.55983,1.55986,1.5596,1.5598,57.47999954223633],[1742403660000,1.55979,1.55982,1.55965,1.5597,72.83999633789062],[1742403720000,1.55972,1.55992,1.5597,1.55984,80.37000274658203],[1742403780000,1.55984,1.55994,1.55966,1.5597,79.47000122070312],[1742403840000,1.55972,1.55987,1.55972,1.55976,43.91999816894531],[1742403900000,1.55977,1.55987,1.55977,1.55978,39.599998474121094],[1742403960000,1.55979,1.55994,1.55979,1.5599,58.91999816894531],[1742404020000,1.55989,1.56008,1.55981,1.56008,48.2400016784668],[1742404080000,1.56011,1.56013,1.55995,1.55995,45.959999084472656],[1742404140000,1.55994,1.56003,1.55978,1.55983,115.08000183105469],[1742404200000,1.55987,1.55998,1.5598,1.55985,87.36000061035156],[1742404260000,1.55989,1.55997,1.55966,1.55972,68.87999725341797],[1742404320000,1.55972,1.5598,1.5596,1.5598,51.720001220703125],[1742404380000,1.5598,1.55982,1.55963,1.55981,79.7699966430664],[1742404440000,1.55977,1.55994,1.55968,1.55983,110.69999694824219],[1742404500000,1.55984,1.55989,1.55951,1.55963,99.56999969482422],[1742404560000,1.55962,1.55975,1.55949,1.55968,89.55000305175781],[1742404620000,1.55967,1.55973,1.55951,1.5596,130.86000061035156],[1742404680000,1.55962,1.55972,1.5594,1.55944,98.4000015258789],[1742404740000,1.55944,1.5595,1.55925,1.5593,99.72000122070312],[1742404800000,1.55925,1.55949,1.55925,1.55939,95.55000305175781],[1742404860000,1.55939,1.55945,1.55921,1.55921,71.97000122070312],[1742404920000,1.55923,1.55929,1.55902,1.55907,71.12999725341797],[1742404980000,1.55908,1.55908,1.55893,1.55896,80.63999938964844],[1742405040000,1.55896,1.55907,1.55884,1.55887,100.44000244140625],[1742405100000,1.55886,1.55886,1.55854,1.5586,117.9000015258789],[1742405160000,1.55852,1.55883,1.55852,1.55871,118.86000061035156],[1742405220000,1.55871,1.55894,1.5587,1.55887,113.63999938964844],[1742405280000,1.55884,1.55896,1.55872,1.55882,97.68000030517578],[1742405340000,1.55879,1.55897,1.55872,1.5588,114.44999694824219],[1742405400000,1.55875,1.55888,1.55843,1.55858,140.52000427246094],[1742405460000,1.55856,1.5588,1.55852,1.55868,107.76000213623047],[1742405520000,1.55868,1.55903,1.55868,1.55876,103.83000183105469],[1742405580000,1.55871,1.55871,1.55841,1.55849,110.79000091552734],[1742405640000,1.5585,1.55851,1.55836,1.55848,81.4800033569336],[1742405700000,1.55844,1.55847,1.55815,1.55817,89.01000213623047],[1742405760000,1.5582,1.55823,1.55773,1.55779,115.91999816894531],[1742405820000,1.55777,1.55806,1.55776,1.55779,113.63999938964844],[1742405880000,1.55778,1.55797,1.55766,1.55771,97.80000305175781],[1742405940000,1.55777,1.55798,1.55777,1.55788,92.04000091552734],[1742406000000,1.55787,1.55791,1.55769,1.5577,45.2400016784668],[1742406060000,1.55778,1.5579,1.55775,1.5579,58.560001373291016],[1742406120000,1.55787,1.55811,1.55786,1.55804,85.80000305175781],[1742406180000,1.55803,1.5581,1.55771,1.55783,76.6500015258789],[1742406240000,1.55784,1.5584,1.55778,1.55839,111.23999786376953],[1742406300000,1.5584,1.5586,1.55827,1.5586,93.62999725341797],[1742406360000,1.55862,1.55888,1.5586,1.55882,99.80999755859375],[1742406420000,1.55883,1.55885,1.55855,1.55862,110.87999725341797],[1742406480000,1.55861,1.55862,1.55834,1.55842,76.31999969482422],[1742406540000,1.55844,1.55844,1.55814,1.55818,111.87000274658203],[1742406600000,1.55819,1.55825,1.55801,1.55804,103.19999694824219],[1742406660000,1.55806,1.55825,1.55803,1.55808,95.19000244140625],[1742406720000,1.55807,1.55827,1.55796,1.55799,88.73999786376953],[1742406780000,1.55795,1.55803,1.55784,1.55794,91.73999786376953],[1742406840000,1.55795,1.55807,1.55783,1.55804,119.8499984741211],[1742406900000,1.55802,1.55847,1.55789,1.55847,143.8800048828125],[1742406960000,1.55851,1.55864,1.5584,1.55864,79.05000305175781],[1742407020000,1.55863,1.55891,1.55857,1.55883,80.69999694824219],[1742407080000,1.55896,1.55898,1.55843,1.55859,234.5399932861328],[1742407140000,1.55858,1.55872,1.55827,1.55827,204],[1742407200000,1.55734,1.55999,1.5569,1.55937,680.52001953125],[1742407260000,1.55932,1.56041,1.55932,1.5599,527.0399780273438],[1742407320000,1.55995,1.56043,1.55957,1.56007,381.6600036621094],[1742407380000,1.56007,1.56047,1.56004,1.56047,239.25],[1742407440000,1.56048,1.56131,1.5604,1.56071,342.05999755859375],[1742407500000,1.56068,1.56117,1.56061,1.56106,413.2799987792969],[1742407560000,1.56109,1.56127,1.56066,1.56096,378.510009765625],[1742407620000,1.56097,1.561,1.55982,1.56029,374.6400146484375],[1742407680000,1.56028,1.56072,1.56011,1.56063,300.75],[1742407740000,1.56067,1.56081,1.56052,1.5606,250.64999389648438],[1742407800000,1.56056,1.56072,1.56027,1.56047,305.5199890136719],[1742407860000,1.56048,1.56096,1.56045,1.56061,267.45001220703125],[1742407920000,1.56063,1.56067,1.56033,1.56037,227.39999389648438],[1742407980000,1.56035,1.56072,1.56019,1.56055,285],[1742408040000,1.56057,1.56065,1.56011,1.56012,193.8000030517578],[1742408100000,1.5601,1.5602,1.55987,1.56003,246.69000244140625],[1742408160000,1.56001,1.5603,1.55996,1.56029,221.16000366210938],[1742408220000,1.56026,1.56026,1.55963,1.56012,350.1600036621094],[1742408280000,1.56012,1.56045,1.55989,1.56042,226.0500030517578],[1742408340000,1.56036,1.56045,1.56012,1.56038,184.22999572753906],[1742408400000,1.56032,1.56041,1.55994,1.56003,178.8000030517578],[1742408460000,1.56003,1.56004,1.55972,1.55972,193.0500030517578],[1742408520000,1.55972,1.56009,1.55966,1.55995,184.9499969482422],[1742408580000,1.55996,1.56032,1.55996,1.56017,196.7100067138672],[1742408640000,1.56016,1.56048,1.56003,1.56033,222.02999877929688],[1742408700000,1.56036,1.56083,1.56029,1.56078,203.27999877929688],[1742408760000,1.56075,1.56085,1.56018,1.5604,217.0800018310547],[1742408820000,1.56038,1.56068,1.56018,1.56026,265.20001220703125],[1742408880000,1.56027,1.5607,1.56027,1.56065,176.39999389648438],[1742408940000,1.56067,1.56077,1.56045,1.56047,199.32000732421875],[1742409000000,1.56045,1.56046,1.56003,1.56017,197.42999267578125],[1742409060000,1.56016,1.56016,1.55975,1.55993,255.3000030517578],[1742409120000,1.55991,1.5601,1.55987,1.55998,202.74000549316406],[1742409180000,1.55999,1.56036,1.55988,1.56035,225.72000122070312],[1742409240000,1.56036,1.56076,1.56029,1.56053,222.92999267578125],[1742409300000,1.56051,1.56092,1.56043,1.5609,183.14999389648438],[1742409360000,1.56092,1.56101,1.56055,1.56079,235.74000549316406],[1742409420000,1.56075,1.56087,1.56052,1.56056,299.4599914550781],[1742409480000,1.56051,1.56073,1.56012,1.5602,352.6499938964844],[1742409540000,1.56019,1.56072,1.56013,1.56068,301.44000244140625],[1742409600000,1.56068,1.56111,1.5606,1.56097,285.6000061035156],[1742409660000,1.56099,1.56148,1.56075,1.56146,308.9100036621094],[1742409720000,1.56154,1.56155,1.56119,1.56144,355.2900085449219],[1742409780000,1.56142,1.56201,1.56139,1.5614,327.17999267578125],[1742409840000,1.56142,1.5616,1.56109,1.5615,308.6400146484375],[1742409900000,1.56147,1.5616,1.56094,1.56121,268.55999755859375],[1742409960000,1.56121,1.56129,1.56071,1.56081,304.739990234375],[1742410020000,1.56079,1.56115,1.56064,1.56112,276.9599914550781],[1742410080000,1.56115,1.56138,1.56095,1.56096,272.94000244140625],[1742410140000,1.56096,1.56151,1.56095,1.56119,208.67999267578125],[1742410200000,1.56115,1.56138,1.56103,1.56103,166.44000244140625],[1742410260000,1.56099,1.56107,1.56063,1.56077,225.6300048828125],[1742410320000,1.56078,1.56099,1.56051,1.56074,258.5400085449219],[1742410380000,1.56071,1.56085,1.56048,1.56048,308.0400085449219],[1742410440000,1.5605,1.5606,1.56017,1.56055,369.69000244140625],[1742410500000,1.56055,1.56058,1.5601,1.56055,287.0400085449219],[1742410560000,1.56057,1.561,1.56057,1.56098,289.3500061035156],[1742410620000,1.56097,1.56127,1.56079,1.56099,241.9199981689453],[1742410680000,1.56096,1.56116,1.56072,1.56079,206.94000244140625],[1742410740000,1.56079,1.56107,1.56045,1.56079,279.80999755859375],[1742410800000,1.56077,1.56099,1.56048,1.56057,228.05999755859375],[1742410860000,1.56056,1.56079,1.56039,1.56044,209.07000732421875],[1742410920000,1.56046,1.56068,1.56026,1.56064,195.72000122070312],[1742410980000,1.56062,1.56082,1.56027,1.56077,182.94000244140625],[1742411040000,1.56075,1.56111,1.56073,1.56092,163.77000427246094],[1742411100000,1.56091,1.56101,1.56032,1.56048,232.9499969482422],[1742411160000,1.56055,1.56083,1.56054,1.56073,152.8800048828125],[1742411220000,1.56075,1.56111,1.56075,1.56108,175.1999969482422],[1742411280000,1.56106,1.56146,1.56099,1.56133,219.69000244140625],[1742411340000,1.56131,1.56134,1.56097,1.56113,230.27999877929688],[1742411400000,1.56114,1.56134,1.56109,1.56132,116.5199966430664],[1742411460000,1.56131,1.56144,1.56058,1.56084,214.74000549316406],[1742411520000,1.56082,1.56098,1.56075,1.56095,215.63999938964844],[1742411580000,1.56095,1.56108,1.56075,1.56088,141],[1742411640000,1.56086,1.56086,1.56032,1.56037,188.63999938964844],[1742411700000,1.56039,1.56068,1.56025,1.56057,166.0800018310547],[1742411760000,1.56052,1.56055,1.55993,1.55996,181.1699981689453],[1742411820000,1.55995,1.56002,1.55959,1.55969,285.8399963378906],[1742411880000,1.55971,1.55985,1.55943,1.55982,229.1999969482422],[1742411940000,1.5598,1.55983,1.5596,1.55982,176.39999389648438],[1742412000000,1.55983,1.56036,1.55979,1.56034,185.52000427246094],[1742412060000,1.56033,1.56037,1.56005,1.56024,149.75999450683594],[1742412120000,1.56022,1.56022,1.55998,1.56,149.16000366210938],[1742412180000,1.55998,1.56,1.55965,1.5598,178.3800048828125],[1742412240000,1.5598,1.56004,1.5597,1.55993,135.60000610351562],[1742412300000,1.55992,1.56013,1.55978,1.56013,156.36000061035156],[1742412360000,1.56014,1.56021,1.56001,1.5601,151.44000244140625],[1742412420000,1.56012,1.56046,1.5601,1.56039,182.75999450683594],[1742412480000,1.56039,1.56044,1.56005,1.56032,197.61000061035156],[1742412540000,1.56033,1.56037,1.5601,1.56013,182.75999450683594],[1742412600000,1.56008,1.56008,1.55969,1.55977,175.5],[1742412660000,1.55976,1.55999,1.55964,1.55995,172.32000732421875],[1742412720000,1.55994,1.56007,1.55978,1.56006,148.8000030517578],[1742412780000,1.56008,1.56051,1.55993,1.56047,216.72000122070312],[1742412840000,1.56047,1.56061,1.5603,1.56036,167.00999450683594],[1742412900000,1.56035,1.56079,1.56028,1.56078,136.8000030517578],[1742412960000,1.56079,1.5608,1.5605,1.56063,166.9499969482422],[1742413020000,1.56062,1.56076,1.5605,1.56065,168.1199951171875],[1742413080000,1.56067,1.56077,1.56054,1.56054,132.47999572753906],[1742413140000,1.56055,1.56061,1.56034,1.56036,162.1199951171875],[1742413200000,1.56038,1.56053,1.56032,1.56038,142.55999755859375],[1742413260000,1.56037,1.56041,1.56019,1.56021,122.76000213623047],[1742413320000,1.56021,1.56059,1.56021,1.56052,113.27999877929688],[1742413380000,1.56054,1.56059,1.5602,1.56026,115.80000305175781],[1742413440000,1.56028,1.56033,1.5599,1.5602,121.44000244140625],[1742413500000,1.56023,1.56045,1.56021,1.56035,108],[1742413560000,1.56035,1.5605,1.56033,1.56044,118.80000305175781],[1742413620000,1.5604,1.5604,1.56001,1.56028,96.36000061035156],[1742413680000,1.56029,1.56051,1.56021,1.5605,187.44000244140625],[1742413740000,1.56052,1.56055,1.56031,1.56054,108.23999786376953],[1742413800000,1.56055,1.56092,1.56042,1.56089,139.5],[1742413860000,1.56088,1.56112,1.56084,1.56101,133.8000030517578],[1742413920000,1.561,1.56103,1.56085,1.56099,81.36000061035156],[1742413980000,1.56098,1.56102,1.56076,1.56083,96.83999633789062],[1742414040000,1.56082,1.56091,1.56063,1.56084,184.67999267578125],[1742414100000,1.56089,1.56091,1.56071,1.56085,140.52000427246094],[1742414160000,1.56084,1.56094,1.56075,1.56082,142.35000610351562],[1742414220000,1.56084,1.56109,1.56083,1.56108,107.4000015258789],[1742414280000,1.56104,1.56106,1.56086,1.56092,97.31999969482422],[1742414340000,1.56096,1.56113,1.56092,1.56108,97.29000091552734],[1742414400000,1.56097,1.56109,1.56094,1.56108,68.61000061035156],[1742414460000,1.56109,1.5611,1.56092,1.56096,55.91999816894531],[1742414520000,1.56097,1.56102,1.56083,1.56087,45.599998474121094],[1742414580000,1.5608,1.56087,1.5607,1.56071,22.799999237060547],[1742414640000,1.56073,1.56078,1.56068,1.56078,16.799999237060547],[1742414700000,1.5608,1.56088,1.56079,1.56079,30],[1742414760000,1.5608,1.5608,1.56076,1.56077,10.800000190734863],[1742414820000,1.56075,1.56075,1.56056,1.56056,10.319999694824219],[1742414880000,1.56061,1.56063,1.56028,1.56047,74.8499984741211],[1742414940000,1.56053,1.56063,1.56048,1.56063,14.399999618530273],[1742415000000,1.56059,1.56071,1.56056,1.56071,27.600000381469727],[1742415060000,1.56079,1.56091,1.56075,1.56086,28.799999237060547],[1742415120000,1.56088,1.56101,1.56084,1.56095,29.399999618530273],[1742415180000,1.56097,1.56101,1.5609,1.56099,38.939998626708984],[1742415240000,1.56099,1.56113,1.56087,1.56112,40.68000030517578],[1742415300000,1.56113,1.56115,1.56096,1.561,34.529998779296875],[1742415360000,1.56098,1.56112,1.56093,1.5611,38.52000045776367],[1742415420000,1.56112,1.56118,1.56101,1.56118,36.599998474121094],[1742415480000,1.56116,1.56118,1.56099,1.56112,69],[1742415540000,1.56114,1.56115,1.56101,1.56101,25.68000030517578],[1742415600000,1.56104,1.56105,1.56088,1.56105,30.959999084472656],[1742415660000,1.56104,1.56106,1.561,1.56102,28.530000686645508],[1742415720000,1.56099,1.56115,1.56099,1.5611,54.900001525878906],[1742415780000,1.56111,1.56118,1.56101,1.56116,23.8799991607666],[1742415840000,1.56117,1.56123,1.56102,1.56104,17.309999465942383],[1742415900000,1.56106,1.56132,1.56104,1.56132,21.84000015258789],[1742415960000,1.56127,1.56127,1.56115,1.56116,43.22999954223633],[1742416020000,1.56121,1.5613,1.56121,1.5613,9.239999771118164],[1742416080000,1.56132,1.56132,1.56123,1.56123,7.559999942779541],[1742416140000,1.56125,1.56128,1.56111,1.56114,27.420000076293945],[1742416200000,1.56116,1.56123,1.56116,1.56122,13.4399995803833],[1742416260000,1.56128,1.56165,1.56128,1.56162,43.88999938964844],[1742416320000,1.56158,1.56158,1.56154,1.56158,15.119999885559082],[1742416380000,1.5616,1.56172,1.56159,1.56172,30.239999771118164],[1742416440000,1.56172,1.56172,1.5617,1.56172,6.480000019073486],[1742416500000,1.5617,1.56196,1.56165,1.56194,41.400001525878906],[1742416560000,1.56194,1.562,1.56193,1.56195,17.100000381469727],[1742416620000,1.56193,1.56201,1.56191,1.562,9.600000381469727],[1742416680000,1.56198,1.56198,1.56198,1.56198,1.2000000476837158],[1742416740000,1.56203,1.56203,1.56193,1.56202,7.199999809265137],[1742416800000,1.56203,1.56221,1.56203,1.56218,27.600000381469727],[1742416860000,1.56222,1.56231,1.56215,1.56224,47.54999923706055],[1742416920000,1.56223,1.56226,1.56203,1.56208,42],[1742416980000,1.5621,1.5622,1.56206,1.56208,34.79999923706055],[1742417040000,1.56207,1.56221,1.56207,1.56216,16.799999237060547],[1742417100000,1.56216,1.56217,1.56212,1.56214,19.799999237060547],[1742417160000,1.56216,1.5622,1.56203,1.5622,38.70000076293945],[1742417220000,1.56219,1.56219,1.56217,1.56219,4.199999809265137],[1742417280000,1.56221,1.56223,1.56221,1.56221,6],[1742417340000,1.56226,1.56226,1.56203,1.56213,58.79999923706055],[1742417400000,1.56219,1.56219,1.56206,1.56215,25.5],[1742417460000,1.56213,1.56221,1.56175,1.56184,87],[1742417520000,1.56184,1.56188,1.56181,1.56188,10.319999694824219],[1742417580000,1.5619,1.5619,1.56189,1.5619,3.9600000381469727],[1742417640000,1.562,1.56218,1.56189,1.56215,60.209999084472656],[1742417700000,1.56216,1.56238,1.56214,1.56223,81.08999633789062],[1742417760000,1.5622,1.5622,1.56202,1.56208,67.26000213623047],[1742417820000,1.56208,1.56243,1.56208,1.56211,81.54000091552734],[1742417880000,1.56219,1.56227,1.56171,1.56171,100.26000213623047],[1742417940000,1.56169,1.56187,1.56159,1.56161,31.200000762939453],[1742418300000,1.56086,1.56123,1.56054,1.56123,4.5],[1742418360000,1.56124,1.56124,1.56059,1.56059,2.0999999046325684],[1742418420000,1.56061,1.56137,1.56061,1.56137,3.299999952316284],[1742418480000,1.56049,1.56053,1.56023,1.56023,108],[1742418540000,1.56022,1.56028,1.56022,1.56024,120],[1742418600000,1.5602,1.56039,1.56019,1.56035,240],[1742418660000,1.56038,1.56038,1.56027,1.56027,168],[1742418720000,1.5603,1.56151,1.56026,1.56151,157.8000030517578],[1742418780000,1.56047,1.56151,1.56047,1.56143,13.800000190734863],[1742418840000,1.56044,1.56044,1.56044,1.56044,24],[1742418900000,1.56046,1.56048,1.56043,1.56048,156],[1742418960000,1.56047,1.56098,1.56042,1.56098,132.89999389648438],[1742419020000,1.56031,1.56038,1.5603,1.56038,108],[1742419080000,1.56035,1.56044,1.56023,1.56033,288],[1742419140000,1.56031,1.56106,1.56027,1.56106,48.900001525878906],[1742419200000,1.56053,1.56058,1.56032,1.56056,312],[1742419260000,1.56056,1.56101,1.5605,1.56101,48.900001525878906],[1742419320000,1.56057,1.56057,1.56057,1.56057,12],[1742419380000,1.56056,1.56101,1.56056,1.56101,12.899999618530273],[1742419440000,1.56056,1.5608,1.56054,1.56079,156],[1742419500000,1.56077,1.56098,1.56077,1.56085,109.19999694824219],[1742419560000,1.56086,1.56086,1.56068,1.5607,156],[1742419620000,1.5607,1.56071,1.56055,1.56067,228],[1742419680000,1.56066,1.56072,1.56066,1.5607,204],[1742419740000,1.56068,1.56073,1.56066,1.56067,204],[1742419800000,1.56066,1.56096,1.56066,1.56089,348],[1742419860000,1.5609,1.56115,1.56089,1.56115,37.20000076293945],[1742419920000,1.56116,1.56116,1.56116,1.56116,1.2000000476837158],[1742419980000,1.56096,1.56097,1.5609,1.56092,216],[1742420040000,1.56093,1.56099,1.5609,1.56096,396],[1742420100000,1.56117,1.56119,1.56109,1.56116,26.399999618530273],[1742420160000,1.56115,1.56118,1.56109,1.56118,10.800000190734863],[1742420220000,1.56117,1.56121,1.56114,1.56121,19.200000762939453],[1742420280000,1.56123,1.56123,1.5612,1.5612,15.600000381469727],[1742420340000,1.56118,1.56121,1.56116,1.56119,8.699999809265137],[1742420400000,1.56121,1.56123,1.5612,1.56123,7.5],[1742420460000,1.56123,1.56123,1.56107,1.56109,20.399999618530273],[1742420520000,1.56119,1.5612,1.56106,1.56107,9.899999618530273],[1742420580000,1.56077,1.56078,1.56075,1.56078,84],[1742420640000,1.56077,1.56109,1.56073,1.56108,366],[1742420700000,1.56109,1.56114,1.56104,1.56113,15],[1742420760000,1.56112,1.56115,1.56104,1.56109,16.799999237060547],[1742420820000,1.56106,1.56113,1.56105,1.56112,21.600000381469727],[1742420880000,1.56106,1.56113,1.56105,1.56108,16.5],[1742420940000,1.56109,1.56109,1.56082,1.56099,12],[1742421000000,1.56099,1.561,1.56099,1.561,7.199999809265137],[1742421060000,1.561,1.561,1.56097,1.56097,1.7999999523162842],[1742421180000,1.56098,1.56098,1.56044,1.56044,18.299999237060547],[1742421240000,1.56055,1.56055,1.56055,1.56055,1.2000000476837158],[1742421300000,1.56052,1.56068,1.56052,1.56068,6],[1742421360000,1.5607,1.5607,1.56069,1.56069,10.800000190734863],[1742421420000,1.5607,1.5607,1.56067,1.56069,12.600000381469727],[1742421480000,1.56069,1.56069,1.56069,1.56069,2.700000047683716],[1742421540000,1.5607,1.5607,1.56068,1.56068,2.700000047683716],[1742421600000,1.56058,1.56132,1.56058,1.56131,55.349998474121094],[1742421660000,1.56131,1.56131,1.56107,1.56112,29.25],[1742421720000,1.56112,1.56131,1.56112,1.56131,2.700000047683716],[1742421780000,1.56119,1.56142,1.56119,1.56134,5.400000095367432],[1742421840000,1.56127,1.56135,1.56127,1.56135,9],[1742421900000,1.56143,1.56164,1.56143,1.56154,36],[1742421960000,1.56135,1.56154,1.56134,1.56143,23.399999618530273],[1742422020000,1.56144,1.56154,1.56144,1.56154,9.600000381469727],[1742422080000,1.56147,1.56155,1.56143,1.56155,10.800000190734863],[1742422140000,1.56155,1.56155,1.56151,1.56155,3.5999999046325684],[1742422200000,1.56151,1.56154,1.56151,1.56154,2.4000000953674316],[1742422260000,1.56147,1.56155,1.56147,1.56155,12],[1742422320000,1.56151,1.56155,1.56151,1.56155,28.200000762939453],[1742422380000,1.56155,1.56158,1.56131,1.56144,47.54999923706055],[1742422440000,1.56143,1.56155,1.56143,1.56155,13.199999809265137],[1742422500000,1.56155,1.56205,1.56155,1.56205,43.20000076293945],[1742422560000,1.56205,1.56205,1.56187,1.56187,25.950000762939453],[1742422620000,1.56185,1.56195,1.56185,1.56195,16.799999237060547],[1742422680000,1.56195,1.56195,1.56184,1.56185,30.600000381469727],[1742422740000,1.56185,1.56185,1.56167,1.56174,34.20000076293945],[1742422800000,1.56185,1.56185,1.56175,1.56185,11.399999618530273],[1742422860000,1.56177,1.56179,1.56175,1.56175,10.5],[1742422920000,1.56175,1.56179,1.56175,1.56177,22.950000762939453],[1742422980000,1.56178,1.56178,1.56174,1.56178,46.5],[1742423040000,1.56177,1.56178,1.56171,1.56171,25.200000762939453],[1742423100000,1.56171,1.56171,1.56161,1.56165,41.400001525878906],[1742423160000,1.56175,1.56175,1.56164,1.56165,27],[1742423220000,1.56166,1.56167,1.56164,1.56165,34.349998474121094],[1742423280000,1.56175,1.56175,1.56165,1.56167,25.5],[1742423340000,1.5617,1.56175,1.56166,1.56167,40.95000076293945],[1742423400000,1.56167,1.56185,1.56165,1.56185,28.709999084472656],[1742423460000,1.56184,1.56185,1.56174,1.56185,60.29999923706055],[1742423520000,1.56185,1.56185,1.56174,1.56175,54.029998779296875],[1742423580000,1.56179,1.56179,1.56179,1.56179,15.600000381469727],[1742423640000,1.56179,1.5618,1.56178,1.56179,24.149999618530273],[1742423700000,1.5618,1.5618,1.56179,1.56179,21.270000457763672],[1742423760000,1.56178,1.56179,1.56174,1.56175,17.520000457763672],[1742423820000,1.56175,1.56175,1.56174,1.56175,20.010000228881836],[1742423880000,1.56175,1.56191,1.56175,1.56191,36.93000030517578],[1742423940000,1.56187,1.56191,1.56185,1.56187,23.100000381469727],[1742424000000,1.56187,1.56195,1.56183,1.56195,28.139999389648438],[1742424060000,1.56195,1.56195,1.56186,1.56186,12.600000381469727],[1742424120000,1.56175,1.56183,1.56175,1.56179,15.300000190734863],[1742424180000,1.56179,1.56183,1.56179,1.56179,21],[1742424240000,1.56183,1.56183,1.56178,1.5618,22.350000381469727],[1742424300000,1.56183,1.56183,1.56175,1.56179,32.939998626708984],[1742424360000,1.56179,1.56183,1.56175,1.56175,26.549999237060547],[1742424420000,1.56175,1.56175,1.56159,1.56159,35.459999084472656],[1742424480000,1.56159,1.56165,1.56158,1.56158,9.449999809265137],[1742424540000,1.56159,1.56163,1.56154,1.56159,43.11000061035156],[1742424600000,1.56159,1.56165,1.56159,1.56165,32.52000045776367],[1742424660000,1.56165,1.56175,1.56165,1.56171,74.97000122070312],[1742424720000,1.5617,1.56179,1.5617,1.56175,51.810001373291016],[1742424780000,1.56175,1.56179,1.56171,1.56171,31.079999923706055],[1742424840000,1.56171,1.56179,1.56171,1.56179,22.889999389648438],[1742424900000,1.56179,1.56179,1.56174,1.56178,10.020000457763672],[1742424960000,1.56183,1.56183,1.56173,1.56175,12.210000038146973],[1742425020000,1.56175,1.56178,1.56173,1.56176,15.119999885559082],[1742425080000,1.56175,1.56191,1.56175,1.56191,14.520000457763672],[1742425140000,1.56194,1.56195,1.56191,1.56191,23.15999984741211],[1742425200000,1.56195,1.562,1.5619,1.56191,27],[1742425260000,1.56191,1.56191,1.56181,1.56184,21],[1742425320000,1.56185,1.56191,1.56183,1.56189,8.399999618530273],[1742425380000,1.56188,1.56188,1.56178,1.56179,12.479999542236328],[1742425440000,1.56175,1.56175,1.56164,1.56166,34.7400016784668],[1742425500000,1.56164,1.56175,1.56164,1.56175,16.920000076293945],[1742425560000,1.56172,1.56175,1.56161,1.56163,21.600000381469727],[1742425620000,1.56159,1.56165,1.56157,1.56164,14.520000457763672],[1742425680000,1.56161,1.56171,1.56159,1.56171,19.920000076293945],[1742425740000,1.5617,1.56175,1.5617,1.56171,21.84000015258789],[1742425800000,1.56172,1.56188,1.56172,1.56188,49.88999938964844],[1742425860000,1.56191,1.56193,1.5619,1.56193,17.399999618530273],[1742425920000,1.56195,1.56197,1.56195,1.56195,3.5999999046325684],[1742425980000,1.56195,1.56204,1.56195,1.56195,22.31999969482422],[1742426040000,1.56195,1.56195,1.56191,1.56191,7.320000171661377],[1742426100000,1.56194,1.56197,1.56193,1.56194,9.600000381469727],[1742426160000,1.56196,1.56196,1.56194,1.56195,12],[1742426220000,1.56193,1.56199,1.56193,1.56193,9.600000381469727],[1742426280000,1.56195,1.56202,1.5619,1.56196,21.84000015258789],[1742426340000,1.56194,1.56194,1.56182,1.56182,10.949999809265137],[1742426400000,1.56179,1.56194,1.56179,1.56191,24.959999084472656],[1742426460000,1.56193,1.56193,1.56189,1.56191,9.720000267028809],[1742426520000,1.56191,1.56193,1.56181,1.56181,11.399999618530273],[1742426580000,1.56182,1.56182,1.56172,1.56174,20.760000228881836],[1742426640000,1.56176,1.56176,1.56166,1.56169,13.350000381469727],[1742426700000,1.5617,1.56175,1.56169,1.56171,10.800000190734863],[1742426760000,1.5617,1.56175,1.5617,1.56175,2.4000000953674316],[1742426820000,1.56174,1.56174,1.56171,1.56171,7.199999809265137],[1742426880000,1.56173,1.56177,1.56171,1.56177,9.600000381469727],[1742426940000,1.56175,1.56184,1.56175,1.56176,17.040000915527344],[1742427000000,1.56178,1.56182,1.56167,1.56182,30.360000610351562],[1742427060000,1.56183,1.56191,1.56177,1.5619,23.549999237060547],[1742427120000,1.56189,1.56197,1.56188,1.56188,31.440000534057617],[1742427180000,1.56189,1.5619,1.56185,1.56188,11.15999984741211],[1742427240000,1.56186,1.56186,1.56182,1.56185,15.600000381469727],[1742427300000,1.56184,1.56189,1.56184,1.56189,13.4399995803833],[1742427360000,1.56187,1.56198,1.56187,1.56198,21.600000381469727],[1742427420000,1.56196,1.56196,1.56179,1.56179,22.979999542236328],[1742427480000,1.5618,1.56182,1.56176,1.56181,21.209999084472656],[1742427540000,1.5618,1.56183,1.56175,1.56177,20.399999618530273],[1742427600000,1.56179,1.56179,1.56173,1.56177,21.719999313354492],[1742427660000,1.56175,1.56183,1.56175,1.5618,24.600000381469727],[1742427720000,1.56181,1.56202,1.56181,1.56187,33.599998474121094],[1742427780000,1.56186,1.5619,1.56186,1.56187,11.399999618530273],[1742427840000,1.56185,1.56188,1.56182,1.56186,25.440000534057617],[1742427900000,1.56188,1.56193,1.56184,1.56191,10.770000457763672],[1742427960000,1.56191,1.56191,1.56176,1.56184,22.200000762939453],[1742428020000,1.56185,1.56196,1.56181,1.56191,49.04999923706055],[1742428080000,1.56189,1.56191,1.56186,1.5619,14.399999618530273],[1742428140000,1.56192,1.56192,1.56187,1.56187,9.600000381469727],[1742428200000,1.56187,1.56199,1.56185,1.56195,30.540000915527344],[1742428260000,1.56195,1.56202,1.56186,1.56202,27.959999084472656],[1742428320000,1.56199,1.56199,1.56183,1.56187,22.709999084472656],[1742428380000,1.56189,1.56196,1.56187,1.56195,18.479999542236328],[1742428440000,1.56197,1.56198,1.56195,1.56196,8.520000457763672],[1742428500000,1.56198,1.56198,1.56196,1.56198,6.119999885559082],[1742428560000,1.562,1.56211,1.562,1.56209,9.84000015258789],[1742428620000,1.56205,1.56217,1.56205,1.56215,22.920000076293945],[1742428680000,1.56213,1.56252,1.56213,1.56252,46.529998779296875],[1742428740000,1.56255,1.56257,1.56244,1.56255,59.34000015258789]]