[[1742342400000,25.0175,25.0193,25.0175,25.0184,31.5],[1742342460000,25.0175,25.0175,25.0175,25.0175,0.8999999761581421],[1742342520000,25.0175,25.0201,25.0175,25.0192,6.300000190734863],[1742342580000,25.0192,25.0324,25.018,25.0207,63.5099983215332],[1742342640000,25.0212,25.0212,25.0182,25.0196,5.849999904632568],[1742342700000,25.0191,25.0193,25.0185,25.0193,11.699999809265137],[1742342760000,25.0192,25.0198,25.0189,25.0195,11.25],[1742342820000,25.019,25.0199,25.0189,25.0199,3.1500000953674316],[1742342880000,25.0195,25.0197,25.0193,25.0193,7.199999809265137],[1742342940000,25.0194,25.0195,25.0194,25.0195,2.700000047683716],[1742343000000,25.0196,25.0197,25.0196,25.0197,2.700000047683716],[1742343060000,25.0197,25.0198,25.0197,25.0198,5.400000095367432],[1742343120000,25.0198,25.0199,25.0198,25.0199,5.400000095367432],[1742343180000,25.0196,25.0196,25.0196,25.0196,0.8999999761581421],[1742343240000,25.0178,25.0225,25.0178,25.0216,11.699999809265137],[1742343300000,25.0204,25.0228,25.0204,25.0219,6.300000190734863],[1742343360000,25.0219,25.0225,25.0201,25.0201,4.949999809265137],[1742343420000,25.0216,25.0222,25.0212,25.0219,4.949999809265137],[1742343480000,25.0219,25.022,25.0218,25.0218,3.5999999046325684],[1742343540000,25.0207,25.0207,25.0207,25.0207,2.700000047683716],[1742343600000,25.0134,25.0224,25.0134,25.0206,3.1500000953674316],[1742343660000,25.0205,25.0212,25.0201,25.0212,3.5999999046325684],[1742343720000,25.0191,25.0208,25.0185,25.0208,2.700000047683716],[1742343780000,25.0191,25.0239,25.0191,25.0225,5.400000095367432],[1742343840000,25.0229,25.0229,25.0229,25.0229,0.8999999761581421],[1742343900000,25.0135,25.0229,25.0135,25.021,6.75],[1742343960000,25.0135,25.0135,25.0135,25.0135,0.8999999761581421],[1742344080000,25.0193,25.0197,25.0178,25.0178,3.5999999046325684],[1742344140000,25.0135,25.0191,25.0135,25.0191,1.350000023841858],[1742344200000,25.0191,25.0191,25.0191,25.0191,0.8999999761581421],[1742344260000,25.0191,25.0191,25.0175,25.019,8.550000190734863],[1742344320000,25.0178,25.019,25.0175,25.019,5.849999904632568],[1742344380000,25.0178,25.0179,25.0175,25.0175,5.849999904632568],[1742344440000,25.0175,25.0175,25.0175,25.0175,2.700000047683716],[1742344500000,25.0175,25.0175,25.0175,25.0175,5.400000095367432],[1742344560000,25.0175,25.0175,25.0175,25.0175,6.300000190734863],[1742344620000,25.0175,25.0175,25.0175,25.0175,5.400000095367432],[1742344680000,25.0122,25.0124,25.0122,25.0124,0.47999998927116394],[1742344740000,25.0126,25.0175,25.0118,25.0175,7.800000190734863],[1742344800000,25.0118,25.0118,25.0118,25.0118,0.8999999761581421],[1742344860000,25.0127,25.013,25.0118,25.0118,2.880000114440918],[1742344920000,25.0175,25.0175,25.0111,25.0113,12.739999771118164],[1742344980000,25.0113,25.0115,25.0111,25.0111,2.200000047683716],[1742345040000,25.016,25.0209,25.0097,25.0097,7.559999942779541],[1742345100000,25.0228,25.0253,25.0197,25.0197,67.5],[1742345160000,25.019,25.0199,25.0166,25.0166,59.400001525878906],[1742345220000,25.0166,25.0193,25.0166,25.0189,41.400001525878906],[1742345280000,25.0189,25.0189,25.0167,25.0172,197.10000610351562],[1742345340000,25.0172,25.0181,25.0163,25.0166,103.5],[1742345400000,25.0166,25.0186,25.0093,25.0093,87.94000244140625],[1742345460000,25.0093,25.0123,25.0093,25.0093,20.360000610351562],[1742345520000,25.0093,25.014,25.0093,25.0099,61.599998474121094],[1742345580000,25.0117,25.012,25.0079,25.0083,89.45999908447266],[1742345640000,25.0083,25.0083,25.0083,25.0083,10.800000190734863],[1742345700000,25.0083,25.0086,25.0083,25.0083,6.300000190734863],[1742345760000,25.0083,25.0083,25.0083,25.0083,5.400000095367432],[1742345820000,25.0083,25.0094,25.0083,25.0088,7.199999809265137],[1742345880000,25.0085,25.0187,25.0085,25.0177,238.89999389648438],[1742345940000,25.0179,25.0183,25.0107,25.0175,102.75],[1742346000000,25.0175,25.0186,25.0175,25.0175,28.34000015258789],[1742346060000,25.0175,25.0185,25.0175,25.0175,42.52000045776367],[1742346120000,25.0175,25.0182,25.0175,25.0175,82.97000122070312],[1742346180000,25.0181,25.0181,25.0175,25.0175,39.59000015258789],[1742346240000,25.018,25.018,25.0175,25.0175,14.609999656677246],[1742346300000,25.0175,25.0181,25.0175,25.0176,29.90999984741211],[1742346360000,25.0175,25.0178,25.0175,25.0175,18.219999313354492],[1742346420000,25.0176,25.018,25.0175,25.0175,40.47999954223633],[1742346480000,25.0175,25.0177,25.0175,25.0175,12.149999618530273],[1742346540000,25.0175,25.0192,25.0175,25.0175,92.91000366210938],[1742346600000,25.0175,25.0181,25.0175,25.0175,30.799999237060547],[1742346660000,25.0175,25.0196,25.0175,25.0175,351.8999938964844],[1742346720000,25.0175,25.0197,25.0152,25.017,355.5],[1742346780000,25.017,25.0179,25.0138,25.0145,551.7000122070312],[1742346840000,25.0152,25.016,25.0138,25.0152,237.60000610351562],[1742346900000,25.0146,25.0156,25.0124,25.013,168.3000030517578],[1742346960000,25.0103,25.013,25.0094,25.0094,41.400001525878906],[1742347020000,25.0121,25.0137,25.0093,25.0128,25.200000762939453],[1742347080000,25.0125,25.0145,25.0123,25.0123,15.300000190734863],[1742347140000,25.0123,25.0154,25.0123,25.0142,45.900001525878906],[1742347200000,25.0135,25.0158,25.0135,25.0153,49.5],[1742347260000,25.0159,25.0159,25.0134,25.0152,51.29999923706055],[1742347320000,25.015,25.0154,25.0133,25.0133,5.400000095367432],[1742347380000,25.0141,25.0159,25.0133,25.0159,93.5999984741211],[1742347440000,25.0154,25.0156,25.0124,25.0154,64.3499984741211],[1742347500000,25.0154,25.017,25.0123,25.0123,119.69999694824219],[1742347560000,25.0151,25.016,25.0123,25.0143,97.19999694824219],[1742347620000,25.0143,25.0169,25.0123,25.0163,176.39999389648438],[1742347680000,25.0144,25.0177,25.0123,25.0141,118.80000305175781],[1742347740000,25.0139,25.018,25.0125,25.0151,143.10000610351562],[1742347800000,25.0138,25.018,25.0123,25.0135,340.20001220703125],[1742347860000,25.0135,25.018,25.0124,25.0151,375.29998779296875],[1742347920000,25.0147,25.018,25.0126,25.016,482.3999938964844],[1742347980000,25.0158,25.018,25.0123,25.0124,340.6499938964844],[1742348040000,25.0124,25.0167,25.0123,25.0144,108.44999694824219],[1742348100000,25.0123,25.0154,25.0123,25.0142,49.13999938964844],[1742348160000,25.0135,25.0169,25.0135,25.0152,88.19999694824219],[1742348220000,25.0148,25.018,25.0141,25.0155,241.1999969482422],[1742348280000,25.0145,25.018,25.0127,25.0137,292.5],[1742348340000,25.0144,25.018,25.0136,25.018,240.3000030517578],[1742348400000,25.018,25.018,25.0141,25.0149,264.6000061035156],[1742348460000,25.015,25.018,25.0133,25.015,243],[1742348520000,25.0168,25.018,25.0135,25.0165,159.3000030517578],[1742348580000,25.0165,25.018,25.0138,25.0151,179.10000610351562],[1742348640000,25.0142,25.0171,25.0124,25.0136,67.5],[1742348700000,25.0134,25.0182,25.0123,25.0134,251.10000610351562],[1742348760000,25.0123,25.0165,25.0123,25.0123,63.900001525878906],[1742348820000,25.0123,25.018,25.0123,25.0157,188.10000610351562],[1742348880000,25.0157,25.0176,25.0154,25.0168,22.5],[1742348940000,25.0158,25.0183,25.0148,25.017,75.5999984741211],[1742349000000,25.0158,25.0185,25.0149,25.0173,123.30000305175781],[1742349060000,25.0175,25.0182,25.0155,25.0172,31.5],[1742349120000,25.0172,25.0182,25.0154,25.016,23.399999618530273],[1742349180000,25.0158,25.0173,25.0153,25.0173,22.5],[1742349240000,25.0173,25.0178,25.0166,25.0175,15.300000190734863],[1742349300000,25.0171,25.0184,25.0148,25.0173,24.299999237060547],[1742349360000,25.0144,25.0175,25.0136,25.0168,43.20000076293945],[1742349420000,25.0155,25.0173,25.0151,25.0151,18.899999618530273],[1742349480000,25.017,25.0175,25.0146,25.0166,35.099998474121094],[1742349540000,25.0168,25.0178,25.0153,25.0171,23.399999618530273],[1742349600000,25.0143,25.0168,25.0127,25.0127,36.900001525878906],[1742349660000,25.0134,25.018,25.0127,25.0128,36],[1742349720000,25.0128,25.0173,25.0127,25.0149,120.23999786376953],[1742349780000,25.0149,25.0178,25.0149,25.017,51.29999923706055],[1742349840000,25.0147,25.0178,25.0145,25.0153,82.80000305175781],[1742349900000,25.0168,25.018,25.015,25.0167,48.599998474121094],[1742349960000,25.0164,25.0179,25.0151,25.0168,27],[1742350020000,25.0169,25.0169,25.0127,25.0156,43.20000076293945],[1742350080000,25.0146,25.0151,25.0127,25.0127,39.599998474121094],[1742350140000,25.0127,25.0167,25.0127,25.0148,38.70000076293945],[1742350200000,25.0131,25.0169,25.0127,25.0127,47.70000076293945],[1742350260000,25.0127,25.016,25.0127,25.0127,61.20000076293945],[1742350320000,25.0127,25.0162,25.0127,25.0127,28.799999237060547],[1742350380000,25.0127,25.0147,25.0127,25.0127,28.799999237060547],[1742350440000,25.0144,25.0163,25.0127,25.013,41.400001525878906],[1742350500000,25.0135,25.0172,25.0127,25.0127,33.29999923706055],[1742350560000,25.0134,25.015,25.0127,25.0139,33.29999923706055],[1742350620000,25.0133,25.0169,25.0131,25.0131,18],[1742350680000,25.0135,25.0158,25.0131,25.0131,24.299999237060547],[1742350740000,25.0131,25.0151,25.0131,25.0131,24.299999237060547],[1742350800000,25.0133,25.0153,25.0131,25.0131,22.5],[1742350860000,25.0131,25.0137,25.0131,25.0131,12.600000381469727],[1742350920000,25.0131,25.0156,25.0131,25.0131,31.5],[1742350980000,25.0142,25.0152,25.0131,25.0131,19.799999237060547],[1742351040000,25.0134,25.0156,25.0131,25.0148,9],[1742351100000,25.0131,25.0175,25.0131,25.0156,75.5999984741211],[1742351160000,25.0149,25.0181,25.0149,25.0156,16.200000762939453],[1742351220000,25.0179,25.0179,25.0174,25.0174,1.7999999523162842],[1742351280000,25.0167,25.0173,25.0138,25.0138,42.29999923706055],[1742351340000,25.0144,25.0175,25.0134,25.0146,45.900001525878906],[1742351400000,25.0131,25.0145,25.0131,25.0131,15.300000190734863],[1742351460000,25.016,25.016,25.0131,25.0131,4.5],[1742351520000,25.0131,25.0141,25.0131,25.0131,9],[1742351580000,25.0137,25.0141,25.0131,25.0131,5.400000095367432],[1742351640000,25.0131,25.0143,25.0131,25.0131,10.800000190734863],[1742351700000,25.0139,25.0152,25.0131,25.0131,10.800000190734863],[1742351760000,25.0131,25.0167,25.0131,25.0131,14.399999618530273],[1742351820000,25.0145,25.0145,25.0131,25.0141,11.699999809265137],[1742351880000,25.0131,25.0165,25.0131,25.0135,10.800000190734863],[1742351940000,25.0136,25.014,25.0135,25.0135,7.199999809265137],[1742352000000,25.0141,25.0142,25.0135,25.0135,15.300000190734863],[1742352060000,25.0151,25.0172,25.0135,25.0143,49.5],[1742352120000,25.0137,25.0161,25.0137,25.016,20.700000762939453],[1742352180000,25.0158,25.0161,25.0143,25.0147,6.300000190734863],[1742352240000,25.0142,25.0156,25.0138,25.0138,11.699999809265137],[1742352300000,25.0139,25.017,25.0139,25.014,16.200000762939453],[1742352360000,25.0141,25.0167,25.014,25.0167,15.300000190734863],[1742352420000,25.0163,25.0175,25.0156,25.0159,12.600000381469727],[1742352480000,25.0164,25.0177,25.016,25.0164,17.100000381469727],[1742352540000,25.0173,25.0173,25.0164,25.0171,2.700000047683716],[1742352600000,25.0165,25.0185,25.016,25.016,19.799999237060547],[1742352660000,25.0165,25.0177,25.016,25.0161,8.100000381469727],[1742352720000,25.0177,25.0177,25.0166,25.0166,3.5999999046325684],[1742352780000,25.0139,25.016,25.0139,25.0147,8.100000381469727],[1742352840000,25.016,25.0173,25.015,25.0165,8.100000381469727],[1742352900000,25.0165,25.0182,25.0165,25.0175,12.600000381469727],[1742352960000,25.0168,25.0175,25.0167,25.0167,4.5],[1742353020000,25.0173,25.0173,25.016,25.0162,3.5999999046325684],[1742353080000,25.0176,25.0196,25.0171,25.0179,11.699999809265137],[1742353140000,25.0179,25.0186,25.0176,25.0181,11.699999809265137],[1742353200000,25.017,25.018,25.015,25.0165,13.5],[1742353260000,25.0165,25.018,25.015,25.0168,18],[1742353320000,25.0173,25.0177,25.0135,25.0135,18.899999618530273],[1742353380000,25.0137,25.0174,25.0135,25.0158,15.300000190734863],[1742353440000,25.0156,25.0156,25.0135,25.0135,9],[1742353500000,25.0141,25.0169,25.0131,25.0131,19.799999237060547],[1742353560000,25.0159,25.0159,25.0131,25.0131,15.300000190734863],[1742353620000,25.0131,25.0155,25.0131,25.0131,8.100000381469727],[1742353680000,25.014,25.0153,25.0131,25.0143,14.399999618530273],[1742353740000,25.0143,25.0162,25.0138,25.0152,14.399999618530273],[1742353800000,25.0151,25.016,25.0151,25.0158,4.5],[1742353860000,25.0159,25.0167,25.0147,25.0149,11.699999809265137],[1742353920000,25.0158,25.0167,25.0149,25.0162,13.5],[1742353980000,25.0153,25.0164,25.0153,25.0162,7.199999809265137],[1742354040000,25.0165,25.0186,25.0165,25.0174,20.700000762939453],[1742354100000,25.0174,25.0181,25.0174,25.018,13.5],[1742354160000,25.0174,25.0192,25.0174,25.0184,8.100000381469727],[1742354220000,25.0182,25.0193,25.0179,25.0187,10.800000190734863],[1742354280000,25.0187,25.0187,25.0177,25.018,9],[1742354340000,25.0168,25.0178,25.0168,25.0178,4.5],[1742354400000,25.0173,25.0184,25.0173,25.0179,9],[1742354460000,25.0179,25.0197,25.0179,25.0197,14.399999618530273],[1742354520000,25.0192,25.0192,25.0181,25.0185,7.199999809265137],[1742354580000,25.0192,25.0193,25.0181,25.0183,6.300000190734863],[1742354640000,25.0189,25.0195,25.0182,25.0187,10.800000190734863],[1742354700000,25.0187,25.02,25.0186,25.0197,5.400000095367432],[1742354760000,25.0189,25.0204,25.0189,25.0202,16.200000762939453],[1742354820000,25.0195,25.02,25.0188,25.0196,9],[1742354880000,25.0186,25.0207,25.0186,25.0207,7.199999809265137],[1742354940000,25.0207,25.0219,25.0195,25.0207,14.399999618530273],[1742355000000,25.0207,25.0219,25.0195,25.0201,27.899999618530273],[1742355060000,25.0201,25.0215,25.0196,25.02,24.299999237060547],[1742355120000,25.0206,25.0217,25.0185,25.0186,18.899999618530273],[1742355180000,25.0196,25.0206,25.0184,25.0193,26.100000381469727],[1742355240000,25.0187,25.0191,25.0179,25.0179,21.149999618530273],[1742355300000,25.0188,25.0188,25.0179,25.018,6.300000190734863],[1742355360000,25.018,25.0198,25.0179,25.0181,9],[1742355420000,25.018,25.0185,25.0179,25.0179,18],[1742355480000,25.0188,25.0219,25.0188,25.0194,17.100000381469727],[1742355540000,25.0196,25.0212,25.0185,25.0187,18],[1742355600000,25.0179,25.0184,25.0179,25.0183,11.699999809265137],[1742355660000,25.0183,25.0183,25.0183,25.0183,0.8999999761581421],[1742355720000,25.0161,25.0221,25.0161,25.0212,17.100000381469727],[1742355780000,25.0203,25.0203,25.0191,25.0199,6.300000190734863],[1742355840000,25.0194,25.0195,25.0194,25.0195,1.7999999523162842],[1742355900000,25.0195,25.0195,25.0188,25.0188,2.700000047683716],[1742355960000,25.0181,25.0181,25.0179,25.0179,5.400000095367432],[1742356020000,25.0179,25.0184,25.0179,25.0179,3.5999999046325684],[1742356080000,25.0182,25.0186,25.0179,25.0182,6.300000190734863],[1742356140000,25.0179,25.0183,25.0179,25.0183,1.7999999523162842],[1742356200000,25.0162,25.0214,25.0162,25.0184,5.400000095367432],[1742356260000,25.0186,25.0198,25.0184,25.0184,5.400000095367432],[1742356320000,25.0186,25.0215,25.0186,25.02,9.899999618530273],[1742356380000,25.0207,25.0211,25.0197,25.0201,8.100000381469727],[1742356440000,25.0197,25.0197,25.0179,25.0183,9.899999618530273],[1742356500000,25.0217,25.0217,25.0185,25.0185,8.100000381469727],[1742356560000,25.0179,25.0191,25.0179,25.0191,11.699999809265137],[1742356620000,25.0179,25.0181,25.0179,25.0181,5.170000076293945],[1742356680000,25.018,25.0188,25.0179,25.0179,5.849999904632568],[1742356740000,25.0182,25.0196,25.0179,25.0191,12.819999694824219],[1742356800000,25.0179,25.0221,25.0179,25.0203,9.899999618530273],[1742356860000,25.0203,25.022,25.0201,25.0214,14.399999618530273],[1742356920000,25.0214,25.0217,25.021,25.0216,11.699999809265137],[1742356980000,25.0216,25.0216,25.0207,25.0209,3.5999999046325684],[1742357040000,25.0209,25.0226,25.0207,25.0221,8.100000381469727],[1742357100000,25.0222,25.0222,25.0198,25.0198,10.800000190734863],[1742357160000,25.0198,25.0221,25.0197,25.0197,11.699999809265137],[1742357220000,25.021,25.022,25.0194,25.0213,16.200000762939453],[1742357280000,25.0212,25.0219,25.0211,25.0216,15.300000190734863],[1742357340000,25.0216,25.0225,25.0213,25.0219,10.800000190734863],[1742357400000,25.0219,25.0226,25.0215,25.0216,6.300000190734863],[1742357460000,25.0209,25.0218,25.0209,25.0217,8.100000381469727],[1742357520000,25.0218,25.0229,25.0217,25.022,17.100000381469727],[1742357580000,25.022,25.022,25.0213,25.0215,4.5],[1742357640000,25.0221,25.0221,25.0221,25.0221,2.700000047683716],[1742357700000,25.0221,25.0227,25.0221,25.0221,5.400000095367432],[1742357760000,25.0171,25.0171,25.0171,25.0171,0.8999999761581421],[1742357880000,25.0215,25.0216,25.0211,25.0213,5.400000095367432],[1742357940000,25.0213,25.0216,25.0201,25.0214,10.800000190734863],[1742358000000,25.0219,25.0219,25.021,25.021,3.5999999046325684],[1742358060000,25.0205,25.0215,25.0205,25.0214,5.400000095367432],[1742358120000,25.0211,25.0215,25.0183,25.0209,33.29999923706055],[1742358180000,25.0205,25.0214,25.0205,25.0214,5.400000095367432],[1742358240000,25.0214,25.0215,25.0211,25.0211,4.5],[1742358300000,25.0213,25.0213,25.0211,25.0212,2.700000047683716],[1742358360000,25.0219,25.0221,25.0215,25.0216,3.5999999046325684],[1742358420000,25.0223,25.0231,25.0219,25.0219,8.100000381469727],[1742358480000,25.0167,25.0238,25.0167,25.0238,5.400000095367432],[1742358540000,25.0228,25.0233,25.0212,25.0212,2.700000047683716],[1742358600000,25.0231,25.0231,25.0212,25.0223,20.700000762939453],[1742358660000,25.0179,25.0179,25.0179,25.0179,0.8999999761581421],[1742358720000,25.0223,25.0239,25.0222,25.0233,10.800000190734863],[1742358780000,25.0233,25.0233,25.0225,25.0232,9],[1742358840000,25.0227,25.0232,25.0227,25.0232,2.700000047683716],[1742358900000,25.0179,25.0234,25.0179,25.0214,20.700000762939453],[1742358960000,25.022,25.022,25.0203,25.021,4.5],[1742359020000,25.021,25.0228,25.021,25.0228,9.899999618530273],[1742359080000,25.0228,25.0228,25.0222,25.0228,3.5999999046325684],[1742359140000,25.0179,25.024,25.0179,25.0227,6.300000190734863],[1742359200000,25.0227,25.0237,25.0227,25.023,11.699999809265137],[1742359260000,25.0238,25.0241,25.0226,25.0238,15.300000190734863],[1742359320000,25.0176,25.0176,25.0176,25.0176,0.8999999761581421],[1742359380000,25.0186,25.0186,25.0186,25.0186,0.8999999761581421],[1742359440000,25.023,25.023,25.023,25.023,0.8999999761581421],[1742359500000,25.0224,25.0236,25.022,25.0228,9.899999618530273],[1742359560000,25.0228,25.0237,25.0227,25.0227,6.300000190734863],[1742359620000,25.0232,25.0232,25.0218,25.0218,3.5999999046325684],[1742359680000,25.0159,25.0159,25.0159,25.0159,0.8999999761581421],[1742359740000,25.0219,25.0232,25.0219,25.0232,4.5],[1742359800000,25.017,25.0221,25.017,25.0221,3.5999999046325684],[1742359860000,25.0226,25.0226,25.0226,25.0226,0.8999999761581421],[1742359920000,25.0232,25.0241,25.0232,25.0232,5.400000095367432],[1742359980000,25.0232,25.0237,25.023,25.023,3.5999999046325684],[1742360040000,25.0187,25.0187,25.0187,25.0187,0.8999999761581421],[1742360160000,25.022,25.0227,25.0217,25.0227,5.400000095367432],[1742360220000,25.0227,25.0236,25.0227,25.0227,7.199999809265137],[1742360280000,25.0187,25.0187,25.0176,25.0176,1.7999999523162842],[1742360340000,25.0222,25.0235,25.0217,25.023,6.300000190734863],[1742360400000,25.0222,25.0222,25.0208,25.0214,14.399999618530273],[1742360460000,25.0216,25.0238,25.0181,25.0198,36],[1742360520000,25.0196,25.0217,25.0196,25.0212,15.300000190734863],[1742360580000,25.0212,25.0222,25.0191,25.0212,36],[1742360640000,25.0206,25.0208,25.0192,25.0199,11.699999809265137],[1742360700000,25.0199,25.0199,25.0177,25.0179,15.289999961853027],[1742360760000,25.0181,25.0187,25.0177,25.0181,11.020000457763672],[1742360820000,25.0181,25.0187,25.0179,25.0183,6.739999771118164],[1742360880000,25.0183,25.0222,25.0183,25.02,18],[1742360940000,25.0188,25.02,25.0188,25.0196,9],[1742361000000,25.0187,25.0189,25.0175,25.0182,13.930000305175781],[1742361060000,25.0181,25.0212,25.0175,25.0181,14.8100004196167],[1742361120000,25.0183,25.0198,25.0175,25.0179,16.399999618530273],[1742361180000,25.0178,25.0214,25.0178,25.0205,8.319999694824219],[1742361240000,25.0205,25.0209,25.0182,25.0182,23.399999618530273],[1742361300000,25.0194,25.0195,25.0175,25.0179,10.100000381469727],[1742361360000,25.0175,25.0215,25.0175,25.021,38.2400016784668],[1742361420000,25.0198,25.02,25.0188,25.0199,4.5],[1742361480000,25.02,25.0212,25.019,25.0205,13.5],[1742361540000,25.0198,25.0223,25.0198,25.0205,18.899999618530273],[1742361600000,25.0206,25.0213,25.0197,25.0206,12.600000381469727],[1742361660000,25.0211,25.0211,25.0203,25.0203,3.5999999046325684],[1742361720000,25.0208,25.0232,25.0189,25.0195,32.400001525878906],[1742361780000,25.0198,25.0207,25.0195,25.0207,15.300000190734863],[1742361840000,25.0207,25.0207,25.0179,25.019,24.299999237060547],[1742361900000,25.0187,25.0189,25.0177,25.0181,15.960000038146973],[1742361960000,25.0181,25.0197,25.0175,25.0193,14.579999923706055],[1742362020000,25.0186,25.0215,25.0186,25.0206,16.200000762939453],[1742362080000,25.0192,25.0197,25.0176,25.0195,11.020000457763672],[1742362140000,25.0199,25.0216,25.0179,25.0179,16.200000762939453],[1742362200000,25.0175,25.0189,25.0175,25.0185,10.800000190734863],[1742362260000,25.0186,25.0193,25.0186,25.0188,3.5999999046325684],[1742362320000,25.0188,25.0214,25.0188,25.0207,18],[1742362380000,25.0234,25.0234,25.0212,25.0217,21.600000381469727],[1742362440000,25.0217,25.024,25.0211,25.022,25.200000762939453],[1742362500000,25.0208,25.0234,25.0208,25.0222,19.799999237060547],[1742362560000,25.0214,25.0237,25.0214,25.022,25.200000762939453],[1742362620000,25.0225,25.0243,25.0218,25.023,54.900001525878906],[1742362680000,25.023,25.0242,25.0223,25.0229,29.700000762939453],[1742362740000,25.0229,25.0243,25.0215,25.0224,39.599998474121094],[1742362800000,25.0221,25.0237,25.0221,25.0233,34.20000076293945],[1742362860000,25.0233,25.0234,25.0229,25.0229,9.899999618530273],[1742362920000,25.0241,25.0241,25.0233,25.0233,4.5],[1742362980000,25.0233,25.0233,25.0226,25.0228,9.899999618530273],[1742363040000,25.0233,25.0233,25.0229,25.0229,2.700000047683716],[1742363100000,25.0234,25.0234,25.0226,25.0226,3.5999999046325684],[1742363160000,25.0159,25.0219,25.0159,25.0214,2.700000047683716],[1742363220000,25.0239,25.0239,25.0207,25.0207,7.199999809265137],[1742363280000,25.0219,25.0233,25.0204,25.0206,32.400001525878906],[1742363340000,25.0201,25.0227,25.0196,25.0209,27],[1742363400000,25.0205,25.0216,25.0197,25.0199,15.300000190734863],[1742363460000,25.0197,25.0228,25.0197,25.0223,27.899999618530273],[1742363520000,25.0223,25.0247,25.0223,25.0239,80.0999984741211],[1742363580000,25.0239,25.0247,25.0232,25.0237,22.5],[1742363640000,25.0238,25.0248,25.0231,25.0244,11.699999809265137],[1742363700000,25.0244,25.0244,25.0229,25.0236,6.300000190734863],[1742363760000,25.0241,25.0241,25.0241,25.0241,0.8999999761581421],[1742363820000,25.0243,25.0249,25.0233,25.0238,18.899999618530273],[1742363880000,25.0244,25.0247,25.024,25.0245,13.5],[1742363940000,25.0233,25.024,25.0233,25.0236,3.5999999046325684],[1742364000000,25.0228,25.0266,25.0227,25.0229,32.400001525878906],[1742364060000,25.0227,25.0243,25.0221,25.0232,28.799999237060547],[1742364120000,25.0238,25.0256,25.0237,25.0241,26.100000381469727],[1742364180000,25.0233,25.0238,25.0231,25.0231,5.400000095367432],[1742364240000,25.0225,25.0257,25.0225,25.0234,36],[1742364300000,25.0245,25.0256,25.0229,25.0245,48.599998474121094],[1742364360000,25.0255,25.0259,25.0237,25.0252,225],[1742364420000,25.0254,25.0263,25.0237,25.0237,216.89999389648438],[1742364480000,25.0247,25.0259,25.0238,25.0252,19.799999237060547],[1742364540000,25.0252,25.0257,25.024,25.024,41.400001525878906],[1742364600000,25.0244,25.0253,25.0226,25.0226,70.19999694824219],[1742364660000,25.0227,25.0249,25.0227,25.0249,23.399999618530273],[1742364720000,25.0251,25.0254,25.024,25.0244,40.5],[1742364780000,25.0262,25.0262,25.0233,25.0244,60.29999923706055],[1742364840000,25.0244,25.0257,25.0228,25.0242,95.4000015258789],[1742364900000,25.0242,25.0255,25.0237,25.0245,130.5],[1742364960000,25.0242,25.0251,25.0238,25.0238,35.099998474121094],[1742365020000,25.0249,25.0252,25.0219,25.0238,57.599998474121094],[1742365080000,25.023,25.0249,25.0224,25.0233,25.200000762939453],[1742365140000,25.0238,25.0249,25.0226,25.0247,57.599998474121094],[1742365200000,25.0241,25.0259,25.0241,25.0248,43.20000076293945],[1742365260000,25.0248,25.0274,25.0248,25.0251,74.69999694824219],[1742365320000,25.0247,25.0263,25.0244,25.0258,118.80000305175781],[1742365380000,25.0248,25.027,25.0247,25.0264,290.70001220703125],[1742365440000,25.0263,25.027,25.0238,25.0245,273.6000061035156],[1742365500000,25.024,25.026,25.0204,25.0214,107.0999984741211],[1742365560000,25.0209,25.025,25.0209,25.0228,104.4000015258789],[1742365620000,25.0225,25.0237,25.0211,25.0219,93.5999984741211],[1742365680000,25.0229,25.0241,25.0221,25.0237,18.899999618530273],[1742365740000,25.0237,25.0237,25.0235,25.0235,5.400000095367432],[1742365800000,25.0228,25.024,25.02,25.0235,135],[1742365860000,25.0231,25.0248,25.0217,25.0228,162],[1742365920000,25.0229,25.0242,25.0198,25.0209,60.29999923706055],[1742365980000,25.0197,25.0222,25.0186,25.0189,72.9000015258789],[1742366040000,25.0187,25.0207,25.0175,25.0175,186.3000030517578],[1742366100000,25.0172,25.0174,25.0139,25.015,204.3000030517578],[1742366160000,25.0149,25.0167,25.0135,25.0144,124.19999694824219],[1742366220000,25.0139,25.0174,25.0138,25.0152,37.79999923706055],[1742366280000,25.0152,25.0223,25.0152,25.0201,53.099998474121094],[1742366340000,25.0201,25.0216,25.0198,25.0198,27],[1742366400000,25.0198,25.0225,25.0198,25.0203,72.9000015258789],[1742366460000,25.0219,25.0231,25.02,25.0222,27.899999618530273],[1742366520000,25.0223,25.0229,25.0216,25.0221,33.29999923706055],[1742366580000,25.0221,25.0234,25.0194,25.0217,38.70000076293945],[1742366640000,25.0214,25.022,25.0183,25.0195,80.0999984741211],[1742366700000,25.0203,25.0203,25.0151,25.0151,135.89999389648438],[1742366760000,25.0151,25.0181,25.0132,25.0148,288.8999938964844],[1742366820000,25.0148,25.0178,25.0138,25.016,243.4499969482422],[1742366880000,25.0169,25.0181,25.0131,25.0146,281.70001220703125],[1742366940000,25.0146,25.0152,25.012,25.0121,113.8499984741211],[1742367000000,25.0121,25.0139,25.0121,25.0121,47.70000076293945],[1742367060000,25.0121,25.0135,25.0121,25.0121,39.599998474121094],[1742367120000,25.0121,25.0171,25.012,25.0121,146.25],[1742367180000,25.0128,25.0148,25.012,25.0121,84.5999984741211],[1742367240000,25.0121,25.0141,25.0121,25.0121,39.150001525878906],[1742367300000,25.0121,25.0151,25.012,25.0123,126],[1742367360000,25.0121,25.0195,25.0121,25.0167,228.60000610351562],[1742367420000,25.0167,25.0214,25.0166,25.0199,309.6000061035156],[1742367480000,25.0205,25.0232,25.0196,25.0224,172.8000030517578],[1742367540000,25.0226,25.0237,25.0219,25.023,102.5999984741211],[1742367600000,25.023,25.023,25.0145,25.0149,34.36000061035156],[1742367660000,25.0149,25.0159,25.0131,25.0151,29.3799991607666],[1742367720000,25.0153,25.0184,25.0147,25.0173,25.170000076293945],[1742367780000,25.017,25.0175,25.0161,25.0161,19.1200008392334],[1742367840000,25.0161,25.0166,25.0161,25.0162,12.149999618530273],[1742367900000,25.016,25.0167,25.016,25.0167,5.849999904632568],[1742367960000,25.0163,25.0171,25.0161,25.0163,7.650000095367432],[1742368020000,25.0161,25.0171,25.0161,25.017,14.399999618530273],[1742368080000,25.0164,25.017,25.0164,25.017,11.699999809265137],[1742368140000,25.0165,25.0175,25.0165,25.0173,16.200000762939453],[1742368200000,25.0173,25.0182,25.0165,25.0177,17.100000381469727],[1742368260000,25.018,25.018,25.0175,25.0175,6.75],[1742368320000,25.0175,25.0187,25.0175,25.0185,9.449999809265137],[1742368380000,25.0185,25.0191,25.0185,25.0188,7.199999809265137],[1742368440000,25.0185,25.019,25.0185,25.0186,10.800000190734863],[1742368500000,25.0188,25.0197,25.0175,25.0197,31.719999313354492],[1742368560000,25.0193,25.0196,25.0175,25.0181,26.270000457763672],[1742368620000,25.0182,25.0183,25.0176,25.018,14.380000114440918],[1742368680000,25.018,25.0185,25.018,25.0183,15.220000267028809],[1742368740000,25.0183,25.0183,25.0179,25.0179,9.859999656677246],[1742368800000,25.018,25.0183,25.0176,25.0176,35.709999084472656],[1742368860000,25.0179,25.0184,25.0179,25.0182,5.170000076293945],[1742368920000,25.0181,25.0181,25.0175,25.0175,5.610000133514404],[1742368980000,25.018,25.0193,25.0175,25.0178,31.920000076293945],[1742369040000,25.0183,25.0234,25.0183,25.022,19.799999237060547],[1742369100000,25.0218,25.0222,25.0217,25.0217,4.5],[1742369160000,25.0218,25.0229,25.0218,25.0228,5.400000095367432],[1742369220000,25.0229,25.0229,25.0228,25.0228,3.5999999046325684],[1742369280000,25.0275,25.0363,25.0211,25.0237,23.3799991607666],[1742369340000,25.0236,25.0256,25.0236,25.0256,20.700000762939453],[1742369400000,25.0266,25.0298,25.0266,25.0296,10.800000190734863],[1742369460000,25.0298,25.0331,25.0298,25.0331,6.300000190734863],[1742369520000,25.0336,25.0409,25.0334,25.0409,20.700000762939453],[1742369580000,25.0411,25.0477,25.0409,25.0452,51.540000915527344],[1742369640000,25.0451,25.0494,25.0441,25.0441,11.699999809265137],[1742369700000,25.0449,25.0476,25.0415,25.0476,19.799999237060547],[1742369760000,25.0473,25.0506,25.0469,25.0501,32.400001525878906],[1742369820000,25.0507,25.0566,25.0504,25.0526,30.81999969482422],[1742369880000,25.0526,25.0527,25.0474,25.048,15.300000190734863],[1742369940000,25.0479,25.0483,25.0417,25.0421,27.670000076293945],[1742370000000,25.0428,25.0441,25.0414,25.0422,36.88999938964844],[1742370060000,25.0417,25.047,25.0414,25.0446,103.68000030517578],[1742370120000,25.0448,25.0449,25.0413,25.0418,98.43000030517578],[1742370180000,25.0417,25.0494,25.0417,25.0447,71.70999908447266],[1742370240000,25.0454,25.0454,25.0426,25.0431,21.40999984741211],[1742370300000,25.0431,25.0437,25.0419,25.0421,34.20000076293945],[1742370360000,25.0417,25.0449,25.0417,25.0441,55.79999923706055],[1742370420000,25.0432,25.0447,25.043,25.0442,72],[1742370480000,25.044,25.0556,25.044,25.0491,75.68000030517578],[1742370540000,25.0488,25.05,25.0441,25.0451,138.1300048828125],[1742370600000,25.0451,25.046,25.0383,25.0389,72],[1742370660000,25.0389,25.0395,25.0357,25.0357,115.27999877929688],[1742370720000,25.0357,25.0357,25.0305,25.0314,61.650001525878906],[1742370780000,25.0309,25.0338,25.0306,25.0335,86.16999816894531],[1742370840000,25.0326,25.035,25.0322,25.0338,58.27000045776367],[1742370900000,25.0336,25.0336,25.0281,25.0285,35.099998474121094],[1742370960000,25.0296,25.0301,25.0281,25.0299,55.77000045776367],[1742371020000,25.03,25.0303,25.0288,25.03,15.75],[1742371080000,25.03,25.0308,25.0283,25.0301,33.5],[1742371140000,25.0301,25.0392,25.0301,25.0342,85.94000244140625],[1742371200000,25.034,25.034,25.0288,25.0339,41.61000061035156],[1742371260000,25.0339,25.038,25.0323,25.0323,62.099998474121094],[1742371320000,25.032,25.0324,25.0298,25.0317,20.020000457763672],[1742371380000,25.0319,25.0383,25.0289,25.0291,104.4000015258789],[1742371440000,25.0294,25.0303,25.0284,25.0295,25.18000030517578],[1742371500000,25.0293,25.0305,25.0289,25.0304,27.899999618530273],[1742371560000,25.0304,25.032,25.0296,25.0298,53.099998474121094],[1742371620000,25.0301,25.031,25.0294,25.0295,25.649999618530273],[1742371680000,25.0298,25.0309,25.0293,25.03,19.799999237060547],[1742371740000,25.0302,25.0302,25.0276,25.0279,35.099998474121094],[1742371800000,25.0279,25.0286,25.0277,25.0286,27],[1742371860000,25.0286,25.0302,25.0274,25.0302,45],[1742371920000,25.0314,25.0314,25.0283,25.0296,39.150001525878906],[1742371980000,25.0304,25.0314,25.0299,25.0314,5.400000095367432],[1742372040000,25.0314,25.0314,25.0299,25.0307,15.300000190734863],[1742372100000,25.0297,25.0297,25.0264,25.0282,10.800000190734863],[1742372220000,25.0279,25.0297,25.0279,25.0289,5.400000095367432],[1742372280000,25.0279,25.0297,25.0257,25.026,17.31999969482422],[1742372340000,25.026,25.0272,25.026,25.0272,1.350000023841858],[1742372400000,25.0257,25.0277,25.0256,25.0277,18.170000076293945],[1742372460000,25.027,25.0277,25.0251,25.0259,8.319999694824219],[1742372520000,25.0267,25.0275,25.0267,25.0275,10.800000190734863],[1742372580000,25.0275,25.0323,25.0267,25.0319,35.099998474121094],[1742372640000,25.0323,25.0347,25.0217,25.0217,86.16999816894531],[1742372700000,25.0217,25.0217,25.0207,25.0209,53.29999923706055],[1742372760000,25.0215,25.0219,25.018,25.0185,77.37999725341797],[1742372820000,25.0185,25.0197,25.0175,25.0182,18.219999313354492],[1742372880000,25.0182,25.024,25.0182,25.0236,30.600000381469727],[1742372940000,25.0236,25.0247,25.0236,25.0242,68.4000015258789],[1742373000000,25.0242,25.027,25.024,25.027,37.79999923706055],[1742373060000,25.027,25.0288,25.0267,25.0276,37.79999923706055],[1742373120000,25.027,25.0291,25.0265,25.0291,31.5],[1742373180000,25.0288,25.0296,25.0267,25.0269,18.899999618530273],[1742373240000,25.0272,25.0277,25.0262,25.0272,34.20000076293945],[1742373300000,25.0272,25.0282,25.0272,25.0272,3.5999999046325684],[1742373360000,25.0268,25.0282,25.0262,25.0267,11.699999809265137],[1742373420000,25.0269,25.0281,25.0269,25.0278,22.5],[1742373480000,25.0279,25.0282,25.0275,25.0275,21.149999618530273],[1742373540000,25.0277,25.0279,25.0272,25.0279,21.149999618530273],[1742373600000,25.028,25.0286,25.0279,25.0286,8.100000381469727],[1742373660000,25.0286,25.0304,25.0282,25.0293,63],[1742373720000,25.0293,25.032,25.0292,25.0292,66.5999984741211],[1742373780000,25.0292,25.0325,25.0274,25.0324,115.41999816894531],[1742373840000,25.0325,25.0422,25.0324,25.0419,55.79999923706055],[1742373900000,25.0419,25.0429,25.0399,25.0424,121.5],[1742373960000,25.0425,25.0432,25.0419,25.043,80.0999984741211],[1742374020000,25.0429,25.0435,25.0412,25.0424,93.5999984741211],[1742374080000,25.0421,25.0436,25.04,25.0411,74.25],[1742374140000,25.0411,25.042,25.041,25.0415,36.900001525878906],[1742374200000,25.0402,25.0402,25.0383,25.0393,24.299999237060547],[1742374260000,25.0387,25.0412,25.0387,25.0407,28.350000381469727],[1742374320000,25.0413,25.0413,25.0402,25.0405,27],[1742374380000,25.0409,25.0413,25.0404,25.0407,18.899999618530273],[1742374440000,25.0404,25.0427,25.0401,25.0423,23.399999618530273],[1742374500000,25.0423,25.0435,25.039,25.039,22.5],[1742374560000,25.04,25.0413,25.0392,25.0413,14.850000381469727],[1742374620000,25.0413,25.0413,25.04,25.04,7.199999809265137],[1742374680000,25.0411,25.0419,25.0411,25.0419,13.5],[1742374740000,25.0419,25.0433,25.0419,25.0433,18],[1742374800000,25.0429,25.0433,25.0419,25.0423,27.899999618530273],[1742374860000,25.0423,25.0423,25.041,25.041,35.099998474121094],[1742374920000,25.041,25.041,25.0399,25.04,35.099998474121094],[1742374980000,25.04,25.04,25.0325,25.0325,33.29999923706055],[1742375040000,25.0325,25.0385,25.0315,25.0375,48.150001525878906],[1742375100000,25.0375,25.0375,25.0363,25.0367,22.5],[1742375160000,25.0369,25.037,25.0365,25.0365,9],[1742375220000,25.0367,25.0367,25.0357,25.0357,23.399999618530273],[1742375280000,25.0358,25.0361,25.0357,25.0357,5.400000095367432],[1742375340000,25.036,25.0362,25.0358,25.0358,5.400000095367432],[1742375400000,25.0357,25.0357,25.0356,25.0356,2.700000047683716],[1742375460000,25.0355,25.0357,25.0338,25.034,16.649999618530273],[1742375520000,25.034,25.0349,25.034,25.0349,18.899999618530273],[1742375580000,25.0349,25.0357,25.0344,25.0357,19.799999237060547],[1742375640000,25.0347,25.0351,25.0341,25.0341,9.899999618530273],[1742375700000,25.0338,25.0339,25.0333,25.0334,19.799999237060547],[1742375760000,25.0336,25.0337,25.033,25.033,36.900001525878906],[1742375820000,25.0333,25.0337,25.033,25.033,27.899999618530273],[1742375880000,25.0332,25.0347,25.033,25.0347,19.889999389648438],[1742375940000,25.0347,25.0347,25.0311,25.0317,22.5],[1742376000000,25.031,25.0326,25.031,25.0326,15.300000190734863],[1742376060000,25.0326,25.0326,25.0311,25.0311,7.650000095367432],[1742376120000,25.0317,25.0326,25.0317,25.0326,1.7999999523162842],[1742376180000,25.0326,25.0326,25.0317,25.0317,16.200000762939453],[1742376240000,25.031,25.0317,25.0303,25.0303,7.420000076293945],[1742376300000,25.0304,25.0306,25.0296,25.0305,18.899999618530273],[1742376360000,25.0298,25.0307,25.0294,25.0294,12.600000381469727],[1742376420000,25.0296,25.0296,25.0253,25.0255,8.989999771118164],[1742376480000,25.0255,25.0258,25.0247,25.025,16.1200008392334],[1742376540000,25.0251,25.0256,25.0249,25.0253,11.4399995803833],[1742376600000,25.0253,25.0267,25.0247,25.0247,14.15999984741211],[1742376660000,25.0247,25.0247,25.0219,25.0221,36],[1742376720000,25.0219,25.0248,25.0215,25.0221,29.25],[1742376780000,25.0217,25.0226,25.0215,25.0225,13.949999809265137],[1742376840000,25.0217,25.0225,25.0217,25.0225,1.7999999523162842],[1742376960000,25.0229,25.0238,25.0229,25.0238,3.5999999046325684],[1742377020000,25.0231,25.0238,25.0226,25.0226,10.800000190734863],[1742377080000,25.0233,25.0245,25.0198,25.0216,17.549999237060547],[1742377140000,25.0221,25.0221,25.0216,25.0216,15.300000190734863],[1742377200000,25.0216,25.0216,25.0208,25.0208,15.300000190734863],[1742377260000,25.0208,25.0208,25.0208,25.0208,13.5],[1742377320000,25.0216,25.0216,25.0208,25.0208,3.5999999046325684],[1742377380000,25.0198,25.0208,25.0198,25.0208,5.400000095367432],[1742377440000,25.022,25.0244,25.022,25.0237,17.100000381469727],[1742377500000,25.0244,25.0244,25.0237,25.0237,9.899999618530273],[1742377560000,25.0237,25.0244,25.0237,25.0244,9],[1742377620000,25.0229,25.0237,25.0219,25.0219,6.300000190734863],[1742377680000,25.0219,25.0219,25.0211,25.0211,6.300000190734863],[1742377740000,25.0213,25.0217,25.0211,25.0211,4.050000190734863],[1742377800000,25.0219,25.0219,25.0209,25.0211,3.5999999046325684],[1742377860000,25.0215,25.0247,25.0215,25.0239,31.950000762939453],[1742377920000,25.0247,25.0291,25.0236,25.0236,22.5],[1742377980000,25.0238,25.0238,25.0232,25.0232,4.5],[1742378040000,25.0236,25.0243,25.0219,25.0221,15.75],[1742378100000,25.022,25.0221,25.0214,25.022,22.049999237060547],[1742378160000,25.0219,25.0224,25.0216,25.0223,19.350000381469727],[1742378220000,25.0223,25.0235,25.0219,25.0228,131.85000610351562],[1742378280000,25.0227,25.0237,25.0216,25.0237,74.25],[1742378340000,25.0237,25.0241,25.0208,25.0215,45],[1742378400000,25.0211,25.023,25.0171,25.0181,30.600000381469727],[1742378460000,25.0182,25.0193,25.0155,25.0167,154.8000030517578],[1742378520000,25.0167,25.02,25.0154,25.016,151.64999389648438],[1742378580000,25.016,25.0184,25.0147,25.018,208.35000610351562],[1742378640000,25.018,25.0185,25.0177,25.018,188.10000610351562],[1742378700000,25.0178,25.0181,25.0178,25.0178,132.3000030517578],[1742378760000,25.0178,25.0182,25.0155,25.0169,94.5],[1742378820000,25.0169,25.0169,25.0159,25.0167,103.94999694824219],[1742378880000,25.0167,25.0198,25.0162,25.0191,279.8999938964844],[1742378940000,25.0191,25.0215,25.0177,25.0189,342],[1742379000000,25.0195,25.0198,25.0166,25.0184,397.3500061035156],[1742379060000,25.0192,25.0215,25.0176,25.0189,197.5500030517578],[1742379120000,25.0195,25.0209,25.0173,25.0184,169.64999389648438],[1742379180000,25.0177,25.0208,25.0172,25.0201,223.64999389648438],[1742379240000,25.0201,25.0211,25.0177,25.0202,165.14999389648438],[1742379300000,25.0206,25.0226,25.0202,25.0218,69.30000305175781],[1742379360000,25.0217,25.0223,25.02,25.0214,52.650001525878906],[1742379420000,25.0204,25.0216,25.0204,25.0206,32.400001525878906],[1742379480000,25.0206,25.0216,25.0195,25.0198,82.3499984741211],[1742379540000,25.0202,25.0217,25.02,25.0211,36],[1742379600000,25.0214,25.0217,25.0192,25.0201,29.25],[1742379660000,25.0201,25.0209,25.0181,25.0196,250.1999969482422],[1742379720000,25.0196,25.0198,25.0144,25.0176,166.5],[1742379780000,25.0176,25.0188,25.0176,25.018,197.10000610351562],[1742379840000,25.018,25.018,25.0179,25.018,71.0999984741211],[1742379900000,25.0181,25.0192,25.0181,25.019,21.600000381469727],[1742379960000,25.0215,25.0215,25.019,25.0197,32.400001525878906],[1742380020000,25.0197,25.0197,25.0197,25.0197,13.5],[1742380080000,25.0197,25.0204,25.0197,25.0199,14.399999618530273],[1742380140000,25.0199,25.0199,25.0189,25.0194,65.69999694824219],[1742380200000,25.0194,25.0194,25.0192,25.0192,18.899999618530273],[1742380260000,25.0192,25.0199,25.0192,25.0196,31.5],[1742380320000,25.0196,25.0205,25.0196,25.0205,31.5],[1742380380000,25.0253,25.026,25.0221,25.0221,16.200000762939453],[1742380440000,25.0223,25.0224,25.0202,25.022,24.299999237060547],[1742380500000,25.022,25.0224,25.022,25.0222,18],[1742380560000,25.0226,25.0226,25.022,25.022,7.650000095367432],[1742380620000,25.022,25.0228,25.022,25.0228,9],[1742380680000,25.0219,25.0268,25.0214,25.024,14.399999618530273],[1742380740000,25.024,25.024,25.0223,25.0223,11.699999809265137],[1742380800000,25.0226,25.0271,25.0223,25.0264,12.600000381469727],[1742380860000,25.0246,25.0248,25.024,25.0245,22.5],[1742380920000,25.0249,25.026,25.0177,25.0182,40.04999923706055],[1742380980000,25.0184,25.0203,25.0163,25.0203,33.29999923706055],[1742381040000,25.0203,25.0213,25.0196,25.0201,44.54999923706055],[1742381100000,25.0203,25.0203,25.0159,25.0177,57.599998474121094],[1742381160000,25.0181,25.0196,25.0181,25.0196,18.899999618530273],[1742381220000,25.0185,25.0223,25.0185,25.0219,22.5],[1742381280000,25.0222,25.0237,25.0219,25.0229,11.699999809265137],[1742381340000,25.0236,25.0236,25.0232,25.0232,10.800000190734863],[1742381400000,25.0225,25.0231,25.0223,25.0231,2.700000047683716],[1742381460000,25.0239,25.0239,25.0212,25.0212,9],[1742381580000,25.0204,25.0204,25.0202,25.0203,2.700000047683716],[1742381640000,25.0202,25.0202,25.0202,25.0202,0.8999999761581421],[1742381760000,25.0211,25.0211,25.0211,25.0211,0.8999999761581421],[1742381820000,25.0207,25.0216,25.0195,25.0197,33.75],[1742381880000,25.0197,25.0213,25.0191,25.021,93.5999984741211],[1742381940000,25.02,25.021,25.019,25.0207,113.4000015258789],[1742382000000,25.0214,25.022,25.0192,25.0197,27.899999618530273],[1742382060000,25.0197,25.0197,25.0194,25.0197,20.700000762939453],[1742382120000,25.0192,25.0192,25.0177,25.018,6.300000190734863],[1742382240000,25.0187,25.0194,25.0173,25.0173,12.600000381469727],[1742382300000,25.0177,25.0177,25.0169,25.0169,18],[1742382360000,25.0169,25.0172,25.0169,25.0172,17.100000381469727],[1742382420000,25.0169,25.0172,25.0148,25.0148,13.5],[1742382540000,25.0152,25.0161,25.0152,25.0161,3.5999999046325684],[1742382660000,25.0168,25.0177,25.0161,25.0177,9],[1742382720000,25.0177,25.0177,25.0128,25.0139,5.400000095367432],[1742382780000,25.0149,25.0171,25.0139,25.0171,40.5],[1742382840000,25.0171,25.0171,25.0171,25.0171,4.5],[1742382900000,25.0178,25.0181,25.0178,25.0181,1.7999999523162842],[1742382960000,25.0185,25.0185,25.0163,25.0163,7.199999809265137],[1742383080000,25.0155,25.0155,25.0155,25.0155,0.8999999761581421],[1742383140000,25.0155,25.0155,25.0155,25.0155,5.400000095367432],[1742383200000,25.0145,25.0155,25.0145,25.0155,10.800000190734863],[1742383260000,25.0155,25.0155,25.0155,25.0155,1.7999999523162842],[1742383320000,25.0155,25.0155,25.0145,25.0145,3.5999999046325684],[1742383380000,25.0145,25.0145,25.0134,25.0136,8.100000381469727],[1742383440000,25.0134,25.0139,25.0131,25.0136,12.149999618530273],[1742383500000,25.0132,25.0136,25.0123,25.0123,6.300000190734863],[1742383560000,25.0124,25.0125,25.0123,25.0125,5.849999904632568],[1742383620000,25.0123,25.0125,25.0123,25.0125,5.400000095367432],[1742383680000,25.0126,25.0126,25.0125,25.0126,5.400000095367432],[1742383740000,25.0123,25.0135,25.0123,25.0125,11.699999809265137],[1742383800000,25.0135,25.0135,25.0135,25.0135,9],[1742383860000,25.0138,25.0138,25.0135,25.0135,3.5999999046325684],[1742383920000,25.0125,25.0148,25.0125,25.0125,5.670000076293945],[1742383980000,25.0127,25.0128,25.0125,25.0128,2.7899999618530273],[1742384040000,25.0125,25.0148,25.0123,25.0124,12.930000305175781],[1742384100000,25.0125,25.0184,25.0123,25.0165,23.520000457763672],[1742384160000,25.0165,25.0205,25.0165,25.0186,24.299999237060547],[1742384220000,25.0186,25.0194,25.0172,25.0172,7.199999809265137],[1742384280000,25.0171,25.0173,25.0167,25.0167,4.050000190734863],[1742384340000,25.0169,25.0171,25.0167,25.0167,5.400000095367432],[1742384460000,25.0176,25.0176,25.0167,25.0167,2.700000047683716],[1742384520000,25.0168,25.0176,25.0167,25.0176,2.700000047683716],[1742384580000,25.0196,25.0196,25.0169,25.0174,8.34000015258789],[1742384640000,25.0185,25.019,25.0174,25.0174,4.949999809265137],[1742384700000,25.0179,25.0179,25.0161,25.0161,14.399999618530273],[1742384760000,25.0158,25.0163,25.0158,25.0163,4.5],[1742384820000,25.0165,25.0165,25.0164,25.0164,1.7999999523162842],[1742384880000,25.0174,25.0174,25.0174,25.0174,0.8999999761581421],[1742385000000,25.0179,25.0186,25.0174,25.0185,3.5999999046325684],[1742385060000,25.0186,25.0194,25.0167,25.0169,16.200000762939453],[1742385120000,25.0163,25.0171,25.0156,25.0156,7.199999809265137],[1742385180000,25.0158,25.0176,25.0156,25.0171,7.199999809265137],[1742385240000,25.0173,25.0201,25.0169,25.0201,9.899999618530273],[1742385300000,25.0189,25.0189,25.0177,25.0179,16.200000762939453],[1742385360000,25.0176,25.0223,25.0175,25.0196,24.75],[1742385420000,25.0204,25.021,25.0179,25.0179,54.900001525878906],[1742385480000,25.0183,25.0192,25.0183,25.0187,13.5],[1742385540000,25.0193,25.0206,25.0191,25.0191,2.700000047683716],[1742385600000,25.019,25.019,25.0176,25.0183,18.899999618530273],[1742385660000,25.0181,25.0197,25.0181,25.0194,15.300000190734863],[1742385720000,25.019,25.0197,25.0186,25.0193,27],[1742385780000,25.0195,25.02,25.0193,25.0195,29.700000762939453],[1742385840000,25.0193,25.0196,25.0188,25.019,29.700000762939453],[1742385900000,25.019,25.019,25.0183,25.0186,9],[1742385960000,25.0183,25.0183,25.0175,25.018,23.399999618530273],[1742386020000,25.0181,25.0188,25.018,25.0184,19.799999237060547],[1742386080000,25.0188,25.0191,25.0183,25.0187,14.399999618530273],[1742386140000,25.0187,25.0199,25.0177,25.0195,22.5],[1742386200000,25.0197,25.0197,25.0184,25.0185,4.5],[1742386260000,25.0184,25.0184,25.0153,25.0153,31.5],[1742386320000,25.0157,25.0157,25.0137,25.0137,9],[1742386380000,25.0142,25.0149,25.0139,25.0149,9],[1742386440000,25.0147,25.0158,25.0147,25.0158,2.25],[1742386500000,25.0157,25.0167,25.0155,25.0167,14.399999618530273],[1742386560000,25.0164,25.0164,25.0153,25.0157,2.700000047683716],[1742386620000,25.0157,25.0157,25.0157,25.0157,1.7999999523162842],[1742386680000,25.0159,25.0159,25.0153,25.0153,1.7999999523162842],[1742386740000,25.0145,25.0156,25.0139,25.0149,10.800000190734863],[1742386800000,25.0151,25.0151,25.0137,25.0147,23.399999618530273],[1742386860000,25.0143,25.0145,25.0096,25.01,41.849998474121094],[1742386920000,25.01,25.0116,25.0099,25.011,5.400000095367432],[1742386980000,25.0099,25.0099,25.0099,25.0099,2.700000047683716],[1742387040000,25.0099,25.0101,25.0099,25.0101,14.399999618530273],[1742387100000,25.0101,25.0109,25.0076,25.0085,9.899999618530273],[1742387160000,25.0085,25.0085,25.0028,25.0039,35.099998474121094],[1742387220000,25.0049,25.0061,25.0048,25.0048,26.100000381469727],[1742387280000,25.0048,25.0053,25.0027,25.0042,38.70000076293945],[1742387340000,25.004,25.0047,25.003,25.0037,41.400001525878906],[1742387400000,25.0037,25.0039,24.9967,24.9979,42.29999923706055],[1742387460000,24.9979,24.9979,24.9965,24.9966,18],[1742387520000,24.9968,24.9988,24.9968,24.9986,5.400000095367432],[1742387580000,24.9988,24.9988,24.9986,24.9986,12.600000381469727],[1742387640000,24.9975,24.9975,24.9968,24.9968,1.7999999523162842],[1742387700000,24.9973,24.9973,24.9973,24.9973,0.8999999761581421],[1742387760000,24.9972,24.9972,24.9972,24.9972,0.8999999761581421],[1742387820000,24.9973,24.9976,24.9973,24.9976,1.7999999523162842],[1742387880000,24.9975,24.9975,24.9975,24.9975,0.8999999761581421],[1742388000000,24.9981,24.9981,24.9981,24.9981,5.400000095367432],[1742388060000,24.9979,24.9981,24.9978,24.9981,14.399999618530273],[1742388120000,24.9981,24.9981,24.9971,24.9973,12.600000381469727],[1742388180000,24.9968,24.9968,24.9968,24.9968,1.7999999523162842],[1742388240000,24.9971,24.9971,24.9963,24.9963,9.899999618530273],[1742388360000,24.9973,24.9973,24.9963,24.9963,8.100000381469727],[1742388420000,24.9963,24.9963,24.9963,24.9963,5.400000095367432],[1742388480000,24.9963,24.9963,24.9934,24.9951,4.5],[1742388540000,24.9951,24.9951,24.9951,24.9951,4.5],[1742388600000,24.9951,24.9951,24.9934,24.9934,14.399999618530273],[1742388660000,24.9947,24.9957,24.9947,24.9955,10.800000190734863],[1742388720000,24.9955,24.9955,24.9939,24.9952,21.100000381469727],[1742388780000,24.9944,24.9952,24.9944,24.9952,6.059999942779541],[1742388840000,24.9946,24.9964,24.9945,24.9964,10.739999771118164],[1742388900000,24.9962,24.9981,24.9962,24.9972,3.1500000953674316],[1742388960000,24.9974,24.9974,24.9972,24.9972,1.7999999523162842],[1742389020000,24.997,24.9972,24.997,24.9972,3.5999999046325684],[1742389080000,24.9963,24.9963,24.9963,24.9963,7.199999809265137],[1742389140000,24.9963,24.997,24.9963,24.997,5.400000095367432],[1742389200000,24.997,24.998,24.9959,24.9976,10.930000305175781],[1742389260000,24.9972,24.9997,24.9935,24.9948,29.700000762939453],[1742389320000,24.9947,24.9964,24.9943,24.9956,15.300000190734863],[1742389380000,24.9967,24.9997,24.9947,24.996,25.200000762939453],[1742389440000,24.9955,24.9955,24.9842,24.9842,11.699999809265137],[1742389500000,24.9844,24.9849,24.9844,24.9845,52.20000076293945],[1742389560000,24.9845,24.9901,24.9828,24.9901,22.719999313354492],[1742389620000,24.9903,24.9942,24.9903,24.9942,16.200000762939453],[1742389680000,24.994,24.9952,24.994,24.9952,21.600000381469727],[1742389740000,24.9952,24.9952,24.9921,24.9921,5.400000095367432],[1742389800000,24.9921,24.9921,24.9921,24.9921,0.8999999761581421],[1742389860000,24.9921,24.9922,24.9901,24.9922,18.899999618530273],[1742389920000,24.9912,24.9931,24.9912,24.9929,8.100000381469727],[1742389980000,24.9929,24.9942,24.9903,24.9942,20.700000762939453],[1742390040000,24.9942,24.9952,24.9941,24.9952,13.5],[1742390100000,24.9952,24.9953,24.9951,24.9951,6.300000190734863],[1742390160000,24.9953,24.9953,24.9953,24.9953,0.8999999761581421],[1742390220000,24.9955,24.9965,24.9955,24.9965,2.700000047683716],[1742390280000,24.9961,24.9961,24.9957,24.9961,2.700000047683716],[1742390340000,24.996,24.9971,24.996,24.9971,10.800000190734863],[1742390400000,24.997,24.9971,24.9968,24.997,8.100000381469727],[1742390460000,24.9968,24.997,24.9947,24.9949,10.800000190734863],[1742390520000,24.9947,24.996,24.9947,24.9957,9],[1742390580000,24.9959,24.9959,24.9959,24.9959,0.8999999761581421],[1742390640000,24.9957,24.9957,24.9953,24.9953,2.700000047683716],[1742390700000,24.9949,24.9957,24.9949,24.9957,4.5],[1742390760000,24.9963,24.9963,24.9941,24.995,12.600000381469727],[1742390820000,24.995,24.995,24.9938,24.9942,25.200000762939453],[1742390880000,24.9942,24.9942,24.994,24.994,23.399999618530273],[1742390940000,24.9935,24.9935,24.9935,24.9935,0.8999999761581421],[1742391000000,24.9947,24.9949,24.9947,24.9949,2.700000047683716],[1742391060000,24.9949,24.9958,24.9949,24.9958,7.199999809265137],[1742391120000,24.9958,24.9962,24.9958,24.996,20.700000762939453],[1742391180000,24.996,24.999,24.996,24.9964,31.5],[1742391240000,24.9966,24.9966,24.9931,24.9931,10.800000190734863],[1742391300000,24.9933,24.9933,24.9924,24.9929,2.700000047683716],[1742391360000,24.9931,24.9958,24.9931,24.9958,12.149999618530273],[1742391420000,24.9956,24.9958,24.9944,24.9946,6.300000190734863],[1742391480000,24.9949,24.9996,24.9949,24.9994,21.600000381469727],[1742391540000,24.9996,25.0038,24.9994,25.0031,41.400001525878906],[1742391600000,25.0031,25.0033,25.002,25.002,13.5],[1742391660000,25.002,25.0029,25.0009,25.0027,25.200000762939453],[1742391720000,25.0029,25.0044,25.0029,25.0034,20.700000762939453],[1742391780000,25.0034,25.0038,25.0032,25.0036,19.799999237060547],[1742391840000,25.0036,25.0038,25.0003,25.0003,24.299999237060547],[1742391900000,25.0005,25.0005,25.0001,25.0005,17.100000381469727],[1742391960000,24.9999,25.0005,24.9999,25.0005,8.100000381469727],[1742392020000,25.0005,25.0007,25.0005,25.0007,11.699999809265137],[1742392080000,25.0018,25.0057,25.0018,25.0043,13.5],[1742392140000,25.0055,25.0087,25.0055,25.0074,22.5],[1742392200000,25.0074,25.0074,25.0069,25.0069,9.899999618530273],[1742392260000,25.0071,25.0093,25.0069,25.0078,8.100000381469727],[1742392320000,25.0079,25.0079,25.0078,25.0078,3.5999999046325684],[1742392380000,25.0079,25.0079,25.0078,25.0078,1.7999999523162842],[1742392440000,25.0079,25.0088,25.0078,25.0088,2.700000047683716],[1742392500000,25.0101,25.0101,25.0079,25.0084,6.300000190734863],[1742392560000,25.0089,25.0122,25.0078,25.0095,41.849998474121094],[1742392620000,25.0095,25.0095,25.0039,25.0039,12.149999618530273],[1742392680000,25.0044,25.0062,25.0023,25.0056,52.20000076293945],[1742392740000,25.0056,25.007,25.0055,25.006,24.299999237060547],[1742392800000,25.0059,25.0066,25.0046,25.0046,24.299999237060547],[1742392860000,25.0047,25.0049,24.9942,24.9986,20.25],[1742392920000,24.9984,24.9986,24.9953,24.9955,44.099998474121094],[1742392980000,24.9956,24.9956,24.9955,24.9955,1.7999999523162842],[1742393100000,24.9955,24.9955,24.9951,24.9951,1.7999999523162842],[1742393160000,24.9953,24.9963,24.9951,24.9951,9],[1742393220000,24.9951,24.9955,24.9951,24.9955,18.899999618530273],[1742393280000,24.9955,24.9963,24.9955,24.9955,14.399999618530273],[1742393340000,24.9955,24.9994,24.9955,24.9979,13.5],[1742393400000,24.9978,24.9979,24.9978,24.9979,1.7999999523162842],[1742393460000,24.9978,24.9979,24.9972,24.9972,3.5999999046325684],[1742393520000,24.997,24.9972,24.997,24.9972,3.5999999046325684],[1742393580000,24.9962,24.9962,24.9955,24.9955,3.5999999046325684],[1742393640000,24.9955,24.9955,24.9955,24.9955,0.8999999761581421],[1742393700000,24.9955,24.997,24.9955,24.996,25.200000762939453],[1742393760000,24.9965,24.9967,24.9903,24.9905,36.900001525878906],[1742393820000,24.9903,24.9955,24.9903,24.9916,64.80000305175781],[1742393880000,24.992,24.9923,24.9903,24.9923,26.100000381469727],[1742393940000,24.9923,24.9923,24.987,24.9872,42.75],[1742394000000,24.9872,24.9876,24.9844,24.9855,46.79999923706055],[1742394060000,24.9862,24.9862,24.9851,24.9855,9.899999618530273],[1742394120000,24.9855,24.9855,24.9855,24.9855,2.700000047683716],[1742394180000,24.9849,24.9888,24.984,24.9888,18.899999618530273],[1742394240000,24.9888,24.9888,24.9879,24.9883,36],[1742394300000,24.9883,24.9897,24.9881,24.9897,21.600000381469727],[1742394360000,24.989,24.9922,24.989,24.9922,3.5999999046325684],[1742394480000,24.9933,24.994,24.9907,24.9932,42.29999923706055],[1742394540000,24.9933,24.9949,24.9914,24.9947,56.70000076293945],[1742394600000,24.9944,24.9948,24.9933,24.9934,38.70000076293945],[1742394660000,24.9938,24.9949,24.9938,24.9945,29.700000762939453],[1742394720000,24.9947,24.9947,24.9944,24.9944,5.400000095367432],[1742394780000,24.9944,24.9946,24.9943,24.9944,12.600000381469727],[1742394840000,24.9943,24.9944,24.9943,24.9943,8.100000381469727],[1742394900000,24.9944,24.9953,24.9943,24.9943,13.5],[1742394960000,24.9943,24.9943,24.9883,24.9901,19.350000381469727],[1742395020000,24.9906,24.9911,24.9901,24.9901,27],[1742395140000,24.9907,24.9908,24.989,24.989,5.400000095367432],[1742395200000,24.9895,24.9895,24.989,24.9895,4.5],[1742395260000,24.9897,24.9915,24.9897,24.9913,21.600000381469727],[1742395320000,24.9917,24.9921,24.9911,24.9916,15.520000457763672],[1742395380000,24.9922,24.9922,24.9911,24.9922,11.699999809265137],[1742395440000,24.9917,24.9917,24.9915,24.9917,2.700000047683716],[1742395560000,24.993,24.993,24.9928,24.9928,1.7999999523162842],[1742395620000,24.993,24.993,24.9923,24.9925,4.5],[1742395680000,24.9925,24.9925,24.9923,24.9925,2.700000047683716],[1742395740000,24.9923,24.9925,24.9923,24.9925,3.5999999046325684],[1742395800000,24.9921,24.9921,24.9921,24.9921,0.8999999761581421],[1742395860000,24.9904,24.9923,24.9904,24.9918,6.300000190734863],[1742395920000,24.9923,24.9953,24.9918,24.9932,49.86000061035156],[1742395980000,24.9931,24.9932,24.9916,24.9916,42.29999923706055],[1742396040000,24.9922,24.9922,24.9913,24.9916,22.5],[1742396100000,24.9916,24.9932,24.9875,24.9875,19.350000381469727],[1742396160000,24.9875,24.9896,24.9819,24.9896,11.25],[1742396220000,24.9896,24.9896,24.9896,24.9896,1.7999999523162842],[1742396280000,24.9894,24.9901,24.9894,24.9901,12.600000381469727],[1742396340000,24.9901,24.9901,24.9901,24.9901,34.20000076293945],[1742396400000,24.9903,24.9912,24.9901,24.9912,11.699999809265137],[1742396460000,24.9912,24.9912,24.991,24.991,5.400000095367432],[1742396520000,24.991,24.9912,24.9903,24.9906,13.5],[1742396580000,24.9908,24.9908,24.9901,24.9901,6.300000190734863],[1742396640000,24.9903,24.9903,24.9901,24.9901,10.800000190734863],[1742396700000,24.9901,24.9915,24.9901,24.9915,7.199999809265137],[1742396760000,24.9915,24.9915,24.9898,24.9898,11.699999809265137],[1742396820000,24.9906,24.9912,24.99,24.9909,9.899999618530273],[1742396880000,24.9911,24.9911,24.9909,24.9909,1.7999999523162842],[1742396940000,24.9907,24.9908,24.9907,24.9908,3.5999999046325684],[1742397000000,24.9915,24.9927,24.9915,24.9927,2.700000047683716],[1742397060000,24.9927,24.997,24.9923,24.9923,19.799999237060547],[1742397120000,24.9913,24.9913,24.9913,24.9913,0.8999999761581421],[1742397180000,24.9915,24.9915,24.9913,24.9915,2.700000047683716],[1742397240000,24.9919,24.9936,24.9919,24.9934,9.899999618530273],[1742397300000,24.9936,24.9958,24.9934,24.9958,12.600000381469727],[1742397360000,24.9958,24.9958,24.9948,24.9948,16.200000762939453],[1742397420000,24.9948,24.9986,24.9948,24.9974,38.70000076293945],[1742397480000,24.9984,25.0021,24.9981,25.0021,27],[1742397540000,25.0021,25.0031,25.0007,25.0028,67.5],[1742397600000,25.0028,25.0028,25.0021,25.0021,6.300000190734863],[1742397660000,25.001,25.001,24.9981,24.9981,10.800000190734863],[1742397720000,24.9992,24.9994,24.9992,24.9994,1.7999999523162842],[1742397780000,24.9992,24.9992,24.9992,24.9992,0.8999999761581421],[1742397840000,24.9992,24.9993,24.9991,24.9991,7.199999809265137],[1742397960000,24.9992,24.9992,24.9991,24.9992,2.700000047683716],[1742398020000,24.9977,24.9977,24.9953,24.9953,6.75],[1742398080000,24.9963,24.9975,24.9953,24.9962,31.049999237060547],[1742398140000,24.9953,24.9975,24.9953,24.9962,18.450000762939453],[1742398200000,24.9953,24.9972,24.9905,24.9935,33.29999923706055],[1742398260000,24.9943,24.9943,24.9895,24.9895,25.649999618530273],[1742398320000,24.9901,24.9976,24.988,24.9954,39.599998474121094],[1742398380000,24.9957,24.9957,24.9957,24.9957,2.700000047683716],[1742398440000,24.995,24.9999,24.9904,24.9974,50.58000183105469],[1742398500000,24.9979,24.9993,24.9973,24.9973,19.799999237060547],[1742398560000,24.9975,24.9975,24.9971,24.9971,3.5999999046325684],[1742398620000,24.9974,24.9976,24.9974,24.9974,7.199999809265137],[1742398680000,24.9974,24.9983,24.995,24.9982,49.5],[1742398740000,24.9982,25.0011,24.9953,24.9953,60.29999923706055],[1742398800000,24.9955,24.9987,24.9953,24.9958,15.75],[1742398860000,24.9959,24.9977,24.9958,24.9977,18.899999618530273],[1742398920000,24.9975,24.9977,24.9953,24.9953,18],[1742398980000,24.9953,24.9955,24.9952,24.9952,17.100000381469727],[1742399040000,24.9952,25,24.9952,25,13.5],[1742399100000,25,25.0014,24.9988,24.9991,75.5999984741211],[1742399160000,24.9991,24.9999,24.9988,24.9988,12.600000381469727],[1742399220000,24.9988,24.999,24.9985,24.9985,13.5],[1742399280000,24.9988,24.9996,24.9983,24.999,27],[1742399340000,24.999,24.999,24.9934,24.995,35.54999923706055],[1742399400000,24.9947,24.9983,24.9947,24.9983,27],[1742399460000,24.9983,24.9983,24.9979,24.9983,10.800000190734863],[1742399520000,24.9981,24.9981,24.9975,24.9975,1.7999999523162842],[1742399580000,24.9975,24.9975,24.9943,24.9947,8.100000381469727],[1742399640000,24.9943,24.9947,24.9943,24.9947,1.7999999523162842],[1742399700000,24.9957,24.9968,24.9957,24.9957,6.300000190734863],[1742399760000,24.9959,24.9978,24.9959,24.9978,7.199999809265137],[1742399820000,24.9978,24.9978,24.9953,24.9965,9],[1742399880000,24.9965,24.9977,24.9965,24.9977,5.400000095367432],[1742399940000,24.9976,24.9987,24.9976,24.9987,9],[1742400000000,24.9984,24.9984,24.9975,24.9979,18],[1742400060000,24.9977,24.9979,24.9967,24.9967,10.800000190734863],[1742400120000,24.9967,24.9967,24.9957,24.9958,15.300000190734863],[1742400180000,24.9958,24.9978,24.9958,24.9969,16.200000762939453],[1742400240000,24.9973,25.0028,24.9973,25.0028,16.200000762939453],[1742400300000,25.0028,25.0028,24.9991,25.0001,11.699999809265137],[1742400420000,25.0001,25.0001,24.9965,24.9966,20.700000762939453],[1742400480000,24.9964,24.997,24.9881,24.9885,70.80000305175781],[1742400540000,24.9882,24.989,24.988,24.9882,29.700000762939453],[1742400600000,24.9882,24.9885,24.9882,24.9885,3.5999999046325684],[1742400660000,24.9884,24.9887,24.9884,24.9887,3.5999999046325684],[1742400720000,24.9887,24.9912,24.9887,24.9912,13.5],[1742400780000,24.9912,24.9922,24.9912,24.9921,38.70000076293945],[1742400840000,24.9921,24.9926,24.9907,24.9907,20.700000762939453],[1742400900000,24.99,24.9918,24.984,24.9915,27.450000762939453],[1742400960000,24.9915,24.9963,24.9877,24.9955,42.75],[1742401020000,24.9956,24.9966,24.9954,24.9954,18.899999618530273],[1742401080000,24.9954,24.9974,24.9954,24.9959,28.350000381469727],[1742401140000,24.9963,24.9969,24.9954,24.9958,16.200000762939453],[1742401200000,24.9953,24.9963,24.9953,24.9958,6.300000190734863],[1742401260000,24.9963,24.9963,24.9958,24.9963,6.300000190734863],[1742401320000,24.9958,24.9963,24.9958,24.9958,8.100000381469727],[1742401380000,24.9963,24.9969,24.9963,24.9963,2.700000047683716],[1742401440000,24.9969,24.9969,24.9963,24.9963,5.400000095367432],[1742401500000,24.9969,24.9969,24.9963,24.9963,1.7999999523162842],[1742401560000,24.9974,24.9985,24.9964,24.9966,7.199999809265137],[1742401620000,24.9965,24.9973,24.996,24.9963,22.049999237060547],[1742401680000,24.9962,24.9962,24.9953,24.9954,18.450000762939453],[1742401740000,24.9953,24.9957,24.9953,24.9955,15.75],[1742401800000,24.9953,24.9955,24.9953,24.9955,6.300000190734863],[1742401860000,24.9953,24.998,24.9953,24.998,7.199999809265137],[1742401920000,24.9986,24.9993,24.9986,24.9992,8.100000381469727],[1742401980000,25.0007,25.0039,24.9992,25.0002,8.100000381469727],[1742402040000,24.9996,24.9996,24.9995,24.9996,6.300000190734863],[1742402100000,24.9996,24.9996,24.9995,24.9995,6.300000190734863],[1742402220000,24.9995,24.9995,24.9994,24.9994,18.899999618530273],[1742402280000,24.9995,24.9995,24.9995,24.9995,1.7999999523162842],[1742402340000,24.9995,24.9995,24.9995,24.9995,2.700000047683716],[1742402400000,25.0001,25.0001,25.0001,25.0001,0.8999999761581421],[1742402460000,24.9995,24.9995,24.9995,24.9995,0.8999999761581421],[1742402520000,24.9995,25.0002,24.9995,24.9996,5.400000095367432],[1742402580000,25.0002,25.0002,24.9996,25.0002,5.400000095367432],[1742402640000,24.9996,24.9996,24.9996,24.9996,0.8999999761581421],[1742402700000,25.0002,25.0008,25.0002,25.0002,7.199999809265137],[1742402760000,25.0002,25.0008,24.9982,24.9982,8.100000381469727],[1742402820000,24.998,24.998,24.998,24.998,5.400000095367432],[1742402880000,24.9988,24.9988,24.998,24.998,8.100000381469727],[1742402940000,24.9988,24.9988,24.998,24.9988,8.100000381469727],[1742403000000,24.998,24.9988,24.998,24.9988,3.5999999046325684],[1742403060000,24.998,25.0018,24.998,24.9998,11.699999809265137],[1742403120000,25.0005,25.0005,24.9991,24.9991,5.400000095367432],[1742403180000,24.9985,24.9985,24.9982,24.9983,4.5],[1742403240000,24.9977,24.9982,24.9977,24.9982,1.7999999523162842],[1742403300000,24.9977,24.9977,24.9977,24.9977,0.8999999761581421],[1742403360000,24.9984,24.9984,24.9977,24.9984,4.5],[1742403420000,24.9984,24.9984,24.9984,24.9984,0.8999999761581421],[1742403480000,24.9984,24.9984,24.9984,24.9984,0.8999999761581421],[1742403540000,24.9977,24.9984,24.9977,24.9977,2.700000047683716],[1742403600000,24.9956,24.9981,24.9956,24.9977,3.1500000953674316],[1742403720000,24.9874,24.998,24.9874,24.9977,6.75],[1742403780000,24.9946,25.0004,24.9946,25,5.400000095367432],[1742403840000,25.0005,25.0024,25,25.0024,29.25],[1742404020000,24.9978,25.0024,24.9978,25.0024,1.350000023841858],[1742404080000,25.0026,25.0026,25.0024,25.0024,1.350000023841858],[1742404140000,25.0034,25.0034,25.0024,25.0024,5.21999979019165],[1742404200000,24.9978,25.0024,24.9978,25.0024,2.5199999809265137],[1742404260000,25.0024,25.0024,25.0024,25.0024,1.0800000429153442],[1742404320000,25.0024,25.0025,24.9963,24.9963,24.209999084472656],[1742404380000,24.9973,24.9978,24.9969,24.9974,8.100000381469727],[1742404440000,24.9977,24.9978,24.9972,24.9975,19.079999923706055],[1742404500000,24.9948,25.0021,24.9948,25.0015,12.149999618530273],[1742404560000,25.0015,25.0041,25.0015,25.0035,12.600000381469727],[1742404620000,25.0035,25.0049,25.0029,25.0047,25.200000762939453],[1742404680000,25.0038,25.0053,25.0038,25.0045,16.200000762939453],[1742404740000,25.0045,25.0047,25.0045,25.0047,6.300000190734863],[1742404800000,25.0047,25.0058,25.0045,25.0056,5.849999904632568],[1742404860000,25.0047,25.0056,25.0047,25.0049,12.600000381469727],[1742404920000,25.0056,25.0056,25.0047,25.0056,6.300000190734863],[1742404980000,25.0051,25.0057,25.0047,25.0054,7.199999809265137],[1742405040000,25.0049,25.0057,25.0043,25.005,20.700000762939453],[1742405100000,25.0046,25.0078,25.0046,25.006,12.600000381469727],[1742405160000,25.007,25.0088,25.0056,25.0068,16.200000762939453],[1742405220000,25.0068,25.0069,25.0035,25.0035,17.100000381469727],[1742405280000,25.0035,25.0035,25.0014,25.0016,61.20000076293945],[1742405340000,25.0016,25.003,25.0007,25.0008,37.79999923706055],[1742405400000,25.0008,25.0033,25.0008,25.002,35.099998474121094],[1742405460000,25.0031,25.0041,25.003,25.003,35.099998474121094],[1742405520000,25.003,25.0041,25.003,25.0041,48.599998474121094],[1742405580000,25.0041,25.0041,25.0041,25.0041,45],[1742405640000,25.0041,25.0041,25.0041,25.0041,55.79999923706055],[1742405700000,25.0041,25.0041,25.004,25.004,27],[1742405760000,25.004,25.0043,25.004,25.0043,27.899999618530273],[1742405820000,25.0043,25.0043,25.0043,25.0043,39.599998474121094],[1742405880000,25.0043,25.0043,25.0021,25.0021,26.100000381469727],[1742405940000,25.0021,25.003,24.9978,24.9979,39.150001525878906],[1742406000000,24.9979,24.9995,24.9975,24.9994,28.799999237060547],[1742406060000,24.9987,24.9987,24.9974,24.9974,3.5999999046325684],[1742406120000,24.9977,25.0008,24.9973,24.9999,28.799999237060547],[1742406180000,24.9999,25.0009,24.9979,24.999,168.3000030517578],[1742406240000,24.999,25.0004,24.9981,24.9995,153.89999389648438],[1742406300000,25.0002,25.0006,24.9986,24.9993,91.80000305175781],[1742406360000,24.9992,24.9997,24.9966,24.9973,163.8000030517578],[1742406420000,24.9973,24.9987,24.997,24.998,103.5],[1742406480000,24.9985,25,24.9975,24.9993,69.30000305175781],[1742406540000,24.9993,25.0009,24.9981,24.9996,82.80000305175781],[1742406600000,24.9999,25.0008,24.998,25.0003,70.19999694824219],[1742406660000,25.0006,25.0009,24.9951,24.9958,78.30000305175781],[1742406720000,24.9962,24.999,24.9949,24.9973,153],[1742406780000,24.9971,24.999,24.9962,24.9963,154.8000030517578],[1742406840000,24.9977,24.9989,24.9957,24.9973,186.3000030517578],[1742406900000,24.9972,24.9985,24.9951,24.9953,197.10000610351562],[1742406960000,24.9956,24.9957,24.9927,24.9938,125.0999984741211],[1742407020000,24.9938,24.9938,24.9915,24.9917,111.5999984741211],[1742407080000,24.9917,24.9923,24.9891,24.9891,41.400001525878906],[1742407140000,24.9891,24.9905,24.9865,24.9865,53.099998474121094],[1742407200000,24.9787,24.9809,24.9691,24.9807,50.66999816894531],[1742407260000,24.9805,24.9808,24.9768,24.9784,58.40999984741211],[1742407320000,24.9783,24.9846,24.9783,24.9836,16.649999618530273],[1742407380000,24.9836,24.9876,24.9836,24.9846,39.150001525878906],[1742407440000,24.9846,24.9876,24.9836,24.9866,60.29999923706055],[1742407500000,24.9866,24.9876,24.9826,24.9826,67.94999694824219],[1742407560000,24.9826,24.9836,24.9806,24.9822,40.04999923706055],[1742407620000,24.9822,24.9856,24.982,24.982,46.290000915527344],[1742407680000,24.982,24.9836,24.982,24.9826,19.350000381469727],[1742407740000,24.9826,24.9839,24.9786,24.9808,78.75],[1742407800000,24.9787,24.9819,24.9782,24.9795,298.79998779296875],[1742407860000,24.9794,24.9822,24.9783,24.9805,738],[1742407920000,24.981,24.9826,24.9787,24.9806,396],[1742407980000,24.9789,24.9824,24.9781,24.9801,496.79998779296875],[1742408040000,24.9792,24.9817,24.9787,24.9795,215.10000610351562],[1742408100000,24.9803,24.9822,24.9785,24.9812,189],[1742408160000,24.9812,24.9819,24.9795,24.9819,297.8999938964844],[1742408220000,24.9819,24.9824,24.9808,24.9815,195.3000030517578],[1742408280000,24.9815,24.9823,24.9806,24.981,309.6000061035156],[1742408340000,24.981,24.9827,24.9803,24.9825,244.8000030517578],[1742408400000,24.9825,24.9829,24.9815,24.9826,211.5],[1742408460000,24.983,24.9831,24.9819,24.982,222.3000030517578],[1742408520000,24.982,24.9839,24.9817,24.9826,411.29998779296875],[1742408580000,24.9826,24.9832,24.9809,24.9817,384.29998779296875],[1742408640000,24.9815,24.982,24.9787,24.9802,309.6000061035156],[1742408700000,24.9802,24.9821,24.9795,24.9807,438.75],[1742408760000,24.9815,24.9825,24.9799,24.9812,283.5],[1742408820000,24.9812,24.9827,24.9806,24.982,433.79998779296875],[1742408880000,24.982,24.9828,24.9809,24.9818,215.10000610351562],[1742408940000,24.9819,24.9829,24.9809,24.9815,109.80000305175781],[1742409000000,24.9815,24.9823,24.9794,24.9818,382.5],[1742409060000,24.9818,24.9824,24.9787,24.9806,468.8999938964844],[1742409120000,24.9801,24.9817,24.9794,24.9796,250.64999389648438],[1742409180000,24.9796,24.9812,24.9782,24.9801,296.54998779296875],[1742409240000,24.9808,24.9812,24.9788,24.979,255.14999389648438],[1742409300000,24.979,24.9806,24.9784,24.9786,252.89999389648438],[1742409360000,24.9786,24.9803,24.9781,24.9795,182.6999969482422],[1742409420000,24.9801,24.9801,24.9801,24.9801,0.44999998807907104],[1742409480000,24.9799,24.981,24.9799,24.981,54],[1742409540000,24.981,24.9815,24.98,24.9815,73.3499984741211],[1742409600000,24.9815,24.9815,24.978,24.979,126],[1742409660000,24.9787,24.9804,24.9782,24.9785,177.75],[1742409720000,24.9785,24.9805,24.9781,24.9805,184.6199951171875],[1742409780000,24.9806,24.9814,24.9781,24.9791,202.5],[1742409840000,24.9786,24.9801,24.9783,24.9785,85.05000305175781],[1742409900000,24.9787,24.9801,24.9778,24.9785,130.5],[1742409960000,24.9785,24.9801,24.9782,24.9795,81.9000015258789],[1742410020000,24.9782,24.98,24.9781,24.979,186.3000030517578],[1742410080000,24.9789,24.9803,24.9781,24.979,148.5],[1742410140000,24.9793,24.9803,24.9782,24.9789,121.05000305175781],[1742410200000,24.9791,24.9799,24.9782,24.9789,121.5],[1742410260000,24.9798,24.9798,24.9781,24.979,57.599998474121094],[1742410320000,24.9789,24.9798,24.9784,24.9791,51.29999923706055],[1742410380000,24.9791,24.9806,24.9782,24.9787,109.80000305175781],[1742410440000,24.9784,24.9796,24.9782,24.9788,96.30000305175781],[1742410500000,24.9789,24.98,24.9781,24.9789,115.19999694824219],[1742410560000,24.9788,24.9799,24.978,24.9791,145.8000030517578],[1742410620000,24.9786,24.9801,24.9773,24.9774,68.4000015258789],[1742410680000,24.978,24.9781,24.9766,24.9779,56.70000076293945],[1742410740000,24.9779,24.9787,24.9766,24.9766,92.69999694824219],[1742410800000,24.9763,24.9799,24.9739,24.9746,114.30000305175781],[1742410860000,24.9757,24.9768,24.9734,24.9758,103.5],[1742410920000,24.975,24.9767,24.9742,24.9745,115.19999694824219],[1742410980000,24.9745,24.9749,24.9743,24.9746,81.9000015258789],[1742411040000,24.9746,24.9753,24.9745,24.9746,54],[1742411100000,24.9752,24.9756,24.9743,24.9746,87.75],[1742411160000,24.9747,24.9769,24.9747,24.9769,43.20000076293945],[1742411220000,24.9769,24.9769,24.9764,24.9764,36.45000076293945],[1742411280000,24.9764,24.9764,24.9762,24.9762,27.450000762939453],[1742411340000,24.9762,24.9763,24.9762,24.9763,23.850000381469727],[1742411400000,24.9763,24.9763,24.9746,24.9746,33.29999923706055],[1742411460000,24.9746,24.9757,24.9732,24.9746,90.44999694824219],[1742411520000,24.9746,24.9757,24.9746,24.9748,148.5],[1742411580000,24.9748,24.9763,24.9746,24.9747,206.10000610351562],[1742411640000,24.9745,24.9767,24.9744,24.9747,233.10000610351562],[1742411700000,24.9747,24.977,24.9744,24.9745,319.5],[1742411760000,24.9746,24.9781,24.9743,24.9775,451.79998779296875],[1742411820000,24.9775,24.9812,24.9764,24.9792,186.75],[1742411880000,24.979,24.9852,24.9784,24.9847,178.47000122070312],[1742411940000,24.9848,24.9872,24.9835,24.9848,168.3000030517578],[1742412000000,24.9852,24.9865,24.9793,24.9861,112.7699966430664],[1742412060000,24.9866,24.9901,24.9849,24.9849,142.1999969482422],[1742412120000,24.9854,24.9921,24.9837,24.9901,162.89999389648438],[1742412180000,24.9883,24.9925,24.9874,24.989,247.5],[1742412240000,24.9896,24.9957,24.9884,24.9955,207.89999389648438],[1742412300000,24.9954,24.9974,24.9926,24.9958,175.5],[1742412360000,24.9958,24.9983,24.9937,24.9978,100.80000305175781],[1742412420000,24.9973,24.9984,24.9949,24.9981,172.8000030517578],[1742412480000,24.998,24.9985,24.9942,24.9971,296.1000061035156],[1742412540000,24.9971,24.9993,24.9949,24.9963,268.20001220703125],[1742412600000,24.9962,24.9982,24.9911,24.9951,324],[1742412660000,24.9959,24.9993,24.995,24.9974,342],[1742412720000,24.9975,24.9991,24.9915,24.993,270.8999938964844],[1742412780000,24.992,24.9939,24.9887,24.9887,237.60000610351562],[1742412840000,24.988,24.9909,24.988,24.9907,199.8000030517578],[1742412900000,24.9907,24.991,24.9884,24.9904,139.5],[1742412960000,24.9905,24.9932,24.9905,24.991,85.5],[1742413020000,24.9906,24.9931,24.9897,24.9909,96.30000305175781],[1742413080000,24.9928,24.9931,24.9898,24.9921,96.30000305175781],[1742413140000,24.9913,24.9931,24.9907,24.9914,67.5],[1742413200000,24.9931,24.9938,24.9901,24.9909,241.1999969482422],[1742413260000,24.9928,24.9946,24.9904,24.9939,288],[1742413320000,24.9914,24.9937,24.99,24.9915,358.20001220703125],[1742413380000,24.9902,24.9934,24.9874,24.9874,106.19999694824219],[1742413440000,24.9881,24.989,24.986,24.9867,184.5],[1742413500000,24.987,24.987,24.9857,24.9862,20.700000762939453],[1742413560000,24.9862,24.9891,24.9862,24.9887,36.900001525878906],[1742413620000,24.9882,24.9895,24.9881,24.9889,32.400001525878906],[1742413680000,24.9889,24.9897,24.9884,24.9887,19.799999237060547],[1742413740000,24.9883,24.9892,24.9879,24.9883,38.70000076293945],[1742413800000,24.9883,24.9888,24.985,24.988,63],[1742413860000,24.9871,24.9885,24.9866,24.988,55.79999923706055],[1742413920000,24.987,24.9883,24.9863,24.9883,15.300000190734863],[1742413980000,24.9878,24.9886,24.9875,24.9882,28.799999237060547],[1742414040000,24.9882,24.9895,24.9882,24.9889,17.100000381469727],[1742414100000,24.9889,24.9889,24.9868,24.9879,18.899999618530273],[1742414160000,24.9879,24.9882,24.9879,24.9879,8.100000381469727],[1742414220000,24.9879,24.9889,24.9879,24.9882,12.600000381469727],[1742414280000,24.9884,24.9891,24.9884,24.9891,1.7999999523162842],[1742414340000,24.9891,24.9891,24.9876,24.9889,7.199999809265137],[1742414400000,24.9889,24.9889,24.986,24.9878,25.200000762939453],[1742414460000,24.9883,24.9883,24.9868,24.9873,19.799999237060547],[1742414520000,24.9873,24.9881,24.9864,24.9869,20.700000762939453],[1742414580000,24.9869,24.9873,24.9864,24.9871,7.199999809265137],[1742414640000,24.9748,24.9863,24.9748,24.9847,9],[1742414700000,24.9738,24.9742,24.9738,24.9742,1.7999999523162842],[1742414760000,24.9733,24.9858,24.9733,24.9849,18],[1742414820000,24.9854,24.9859,24.9854,24.9859,2.700000047683716],[1742414880000,24.9856,24.9869,24.9854,24.9869,9.899999618530273],[1742414940000,24.9861,24.9861,24.9861,24.9861,0.8999999761581421],[1742415000000,24.9744,24.9861,24.9744,24.9861,3.9600000381469727],[1742415060000,24.9861,24.9861,24.9852,24.9855,7.199999809265137],[1742415120000,24.9855,24.9861,24.9849,24.985,10.800000190734863],[1742415180000,24.9854,24.9854,24.9847,24.9847,1.7999999523162842],[1742415240000,24.985,24.985,24.9843,24.9844,4.5],[1742415300000,24.9724,24.9853,24.971,24.9853,3.8399999141693115],[1742415360000,24.9842,24.9842,24.9842,24.9842,1.7999999523162842],[1742415420000,24.9844,24.9847,24.9842,24.9847,4.5],[1742415480000,24.9855,24.9855,24.9847,24.9847,1.7999999523162842],[1742415540000,24.9731,24.9857,24.9731,24.9852,4.5],[1742415600000,24.9749,24.9749,24.9733,24.9733,1.7999999523162842],[1742415720000,24.9749,24.9749,24.9726,24.9734,7.920000076293945],[1742415780000,24.9742,24.9742,24.9729,24.974,5.579999923706055],[1742415840000,24.9742,24.9742,24.9726,24.9728,6.239999771118164],[1742415900000,24.9726,24.9734,24.9726,24.9733,2.1600000858306885],[1742415960000,24.9724,24.9733,24.972,24.9726,4.920000076293945],[1742416020000,24.9724,24.9726,24.9721,24.9726,0.47999998927116394],[1742416080000,24.9717,24.9852,24.9717,24.9852,1.0199999809265137],[1742416140000,24.9718,24.974,24.9713,24.9724,1.9199999570846558],[1742416200000,24.9734,24.9737,24.973,24.9735,1.8600000143051147],[1742416260000,24.9733,24.9868,24.9723,24.9861,7.559999942779541],[1742416320000,24.9726,24.973,24.9726,24.973,0.23999999463558197],[1742416380000,24.9734,24.9861,24.9734,24.9861,1.7999999523162842],[1742416440000,24.9745,24.9745,24.9725,24.9732,0.8399999737739563],[1742416500000,24.9729,24.9858,24.9725,24.9858,1.3799999952316284],[1742416560000,24.9736,24.9745,24.9733,24.9745,1.8600000143051147],[1742416620000,24.9746,24.985,24.9738,24.985,5.519999980926514],[1742416680000,24.9845,24.9845,24.9775,24.9775,15.75],[1742416740000,24.9771,24.9771,24.9768,24.9768,21.600000381469727],[1742416800000,24.9679,24.9768,24.9679,24.9768,1.2599999904632568],[1742416860000,24.9674,24.9738,24.9669,24.9723,11.399999618530273],[1742416920000,24.9723,24.9723,24.9723,24.9723,4.5],[1742416980000,24.9717,24.9723,24.9706,24.9711,12.600000381469727],[1742417040000,24.9711,24.9733,24.9711,24.9711,11.25],[1742417100000,24.9711,24.9711,24.9711,24.9711,1.7999999523162842],[1742417160000,24.9711,24.9711,24.9711,24.9711,1.7999999523162842],[1742417220000,24.9706,24.9711,24.9706,24.9711,1.7999999523162842],[1742417280000,24.9707,24.9711,24.9707,24.9711,11.25],[1742417340000,24.9711,24.9726,24.9675,24.9711,30.149999618530273],[1742417400000,24.9701,24.9711,24.9701,24.9711,9.899999618530273],[1742417460000,24.9711,24.9711,24.9711,24.9711,3.5999999046325684],[1742417640000,24.9711,24.9711,24.9711,24.9711,3.5999999046325684],[1742417700000,24.9711,24.9731,24.9711,24.9727,9.899999618530273],[1742417760000,24.966,24.9731,24.966,24.9727,3.5999999046325684],[1742417820000,24.9723,24.9731,24.9723,24.9726,3.5999999046325684],[1742417880000,24.9686,24.9787,24.9683,24.9703,27.899999618530273],[1742417940000,24.9703,24.9772,24.9648,24.9648,23.399999618530273],[1742421600000,24.9718,24.9792,24.9675,24.9792,31.739999771118164],[1742421660000,24.9765,24.9765,24.9765,24.9765,2.700000047683716],[1742421720000,24.9652,24.9683,24.9631,24.9672,1.2000000476837158],[1742421780000,24.9668,24.9816,24.962,24.9775,99.83999633789062],[1742421840000,24.977,24.982,24.9729,24.9785,33.29999923706055],[1742421900000,24.9785,24.9845,24.9754,24.9788,58.95000076293945],[1742421960000,24.9789,24.9801,24.9759,24.9791,17.549999237060547],[1742422020000,24.9781,24.9809,24.9754,24.9796,31.5],[1742422080000,24.9798,24.9808,24.9766,24.9791,19.799999237060547],[1742422140000,24.9794,24.9807,24.9754,24.9791,16.200000762939453],[1742422200000,24.9795,24.9803,24.9766,24.9793,3.5999999046325684],[1742422260000,24.9765,24.9788,24.9664,24.9788,1.9199999570846558],[1742422320000,24.9745,24.9752,24.9745,24.975,1.6799999475479126],[1742422380000,24.9759,24.9759,24.9634,24.9745,1.6799999475479126],[1742422440000,24.9723,24.9783,24.9723,24.9783,0.5699999928474426],[1742422500000,24.9783,24.9817,24.9718,24.9799,56.63999938964844],[1742422560000,24.9801,24.9806,24.9779,24.9788,15.300000190734863],[1742422620000,24.9788,24.9817,24.9782,24.981,9.449999809265137],[1742422680000,24.9807,24.9812,24.9801,24.9801,11.25],[1742422740000,24.9801,24.9807,24.9745,24.9798,16.200000762939453],[1742422800000,24.98,24.9811,24.972,24.9784,15.119999885559082],[1742422860000,24.9789,24.9793,24.9787,24.9789,3.1500000953674316],[1742422920000,24.9794,24.9794,24.9784,24.9789,4.050000190734863],[1742422980000,24.9788,24.9796,24.9784,24.9791,9.449999809265137],[1742423040000,24.9795,24.9795,24.9775,24.9784,12.600000381469727],[1742423100000,24.9787,24.9792,24.9783,24.9784,11.699999809265137],[1742423160000,24.9784,24.9785,24.9784,24.9784,4.5],[1742423220000,24.9744,24.9785,24.9742,24.9785,0.9300000071525574],[1742423280000,24.9779,24.9791,24.9779,24.9789,7.199999809265137],[1742423340000,24.9793,24.9795,24.9784,24.9792,7.199999809265137],[1742423400000,24.9784,24.9792,24.9784,24.9789,5.400000095367432],[1742423460000,24.9784,24.9823,24.9713,24.9812,48.27000045776367],[1742423520000,24.9819,24.9824,24.9812,24.9821,11.25],[1742423580000,24.9819,24.9822,24.9773,24.9786,13.5],[1742423640000,24.9787,24.9803,24.9749,24.9789,13.949999809265137],[1742423700000,24.9793,24.9801,24.9789,24.9789,7.650000095367432],[1742423760000,24.9791,24.9793,24.9789,24.9791,6.300000190734863],[1742423820000,24.9794,24.9798,24.9784,24.9798,14.850000381469727],[1742423880000,24.9801,24.9803,24.9789,24.9789,13.949999809265137],[1742423940000,24.9796,24.9803,24.9794,24.9794,6.300000190734863],[1742424000000,24.9674,24.9804,24.9674,24.9796,6.75],[1742424060000,24.9796,24.9804,24.9717,24.9793,25.889999389648438],[1742424120000,24.9793,24.9802,24.9793,24.9799,13.5],[1742424180000,24.9793,24.98,24.9788,24.9788,9.449999809265137],[1742424240000,24.9795,24.98,24.9788,24.9789,9.449999809265137],[1742424300000,24.979,24.98,24.9783,24.9788,12.149999618530273],[1742424360000,24.9798,24.9798,24.9788,24.9789,3.5999999046325684],[1742424420000,24.9789,24.9797,24.9788,24.9788,4.949999809265137],[1742424480000,24.9796,24.9801,24.9791,24.9791,11.699999809265137],[1742424540000,24.9791,24.9802,24.9788,24.9793,14.850000381469727],[1742424600000,24.9795,24.9796,24.9788,24.9792,11.25],[1742424660000,24.9791,24.9807,24.9718,24.9791,38.72999954223633],[1742424720000,24.9791,24.9802,24.9779,24.9788,26.549999237060547],[1742424780000,24.9789,24.9792,24.9784,24.9786,10.350000381469727],[1742424840000,24.9786,24.9792,24.9784,24.9789,7.650000095367432],[1742424900000,24.9793,24.9793,24.9751,24.9751,4.050000190734863],[1742424960000,24.9723,24.9792,24.9723,24.9791,7.650000095367432],[1742425020000,24.9789,24.9798,24.9745,24.9787,12.0600004196167],[1742425080000,24.9788,24.9804,24.9718,24.9792,34.650001525878906],[1742425140000,24.9714,24.9797,24.9713,24.9791,15.300000190734863],[1742425200000,24.9792,24.9822,24.9725,24.9806,37.16999816894531],[1742425260000,24.9806,24.9865,24.9757,24.9817,40.97999954223633],[1742425320000,24.9818,24.9822,24.973,24.9811,69.80999755859375],[1742425380000,24.981,24.983,24.9736,24.9775,31.950000762939453],[1742425440000,24.9784,24.9833,24.974,24.9785,24.540000915527344],[1742425500000,24.9785,24.9828,24.9776,24.9815,18.360000610351562],[1742425560000,24.981,24.9822,24.976,24.981,33.900001525878906],[1742425620000,24.9826,24.9884,24.977,24.9825,89.58000183105469],[1742425680000,24.9844,24.9907,24.9774,24.9817,41.400001525878906],[1742425740000,24.9808,24.9886,24.98,24.98,44.90999984741211],[1742425800000,24.977,24.9886,24.9768,24.9884,116.0999984741211],[1742425860000,24.9886,24.989,24.9793,24.9824,62.81999969482422],[1742425920000,24.9819,24.9887,24.9781,24.9854,45.900001525878906],[1742425980000,24.9873,24.9907,24.9783,24.9876,41.849998474121094],[1742426040000,24.9861,24.9907,24.9781,24.9831,48.150001525878906],[1742426100000,24.9835,24.989,24.9789,24.9826,55.02000045776367],[1742426160000,24.9804,24.989,24.979,24.9882,44.099998474121094],[1742426220000,24.9888,24.9889,24.9803,24.9804,147.60000610351562],[1742426280000,24.9808,24.9884,24.9804,24.9844,71.66999816894531],[1742426340000,24.9868,24.9884,24.9804,24.9857,43.650001525878906],[1742426400000,24.986,24.9885,24.9803,24.9856,41.400001525878906],[1742426460000,24.9852,24.9861,24.9789,24.9826,42.29999923706055],[1742426520000,24.9811,24.9857,24.9789,24.9835,34.20000076293945],[1742426580000,24.9843,24.9849,24.9791,24.9829,47.040000915527344],[1742426640000,24.9807,24.9842,24.9797,24.9815,43.650001525878906],[1742426700000,24.9815,24.9855,24.9789,24.982,54.689998626708984],[1742426760000,24.9825,24.9831,24.9787,24.9807,17.90999984741211],[1742426820000,24.9801,24.9845,24.9801,24.9815,26.549999237060547],[1742426880000,24.9815,24.9846,24.9789,24.982,42.33000183105469],[1742426940000,24.9839,24.9846,24.9789,24.9822,49.04999923706055],[1742427000000,24.9834,24.9858,24.9789,24.9845,49.5],[1742427060000,24.9845,24.9861,24.9741,24.9741,49.04999923706055],[1742427120000,24.9765,24.9852,24.9728,24.9807,31.770000457763672],[1742427180000,24.9821,24.9861,24.9757,24.9793,34.20000076293945],[1742427240000,24.9806,24.9864,24.9791,24.9864,17.100000381469727],[1742427300000,24.9865,24.9865,24.9735,24.9829,71.33999633789062],[1742427360000,24.9829,24.9865,24.9761,24.9859,40.5],[1742427420000,24.9861,24.9861,24.9752,24.983,20.700000762939453],[1742427480000,24.9847,24.9856,24.9725,24.9813,69.87000274658203],[1742427540000,24.982,24.9837,24.9729,24.9751,81.08999633789062],[1742427600000,24.9761,24.9865,24.9747,24.9795,50.099998474121094],[1742427660000,24.9791,24.9804,24.974,24.9765,70.3499984741211],[1742427720000,24.9755,24.981,24.9718,24.976,57.869998931884766],[1742427780000,24.9759,24.9842,24.9752,24.9812,42.900001525878906],[1742427840000,24.9811,24.984,24.9763,24.9823,59.459999084472656],[1742427900000,24.9823,24.9854,24.9747,24.9805,46.95000076293945],[1742427960000,24.9787,24.9859,24.9758,24.9803,49.86000061035156],[1742428020000,24.9811,24.9852,24.9709,24.9852,58.08000183105469],[1742428080000,24.984,24.9843,24.9743,24.9803,63.27000045776367],[1742428140000,24.9805,24.9841,24.972,24.9766,61.88999938964844],[1742428200000,24.9757,24.9852,24.9756,24.9789,171.57000732421875],[1742428260000,24.9822,24.9862,24.9754,24.9774,223.11000061035156],[1742428320000,24.9803,24.9853,24.9756,24.9812,154.8000030517578],[1742428380000,24.9829,24.9853,24.9755,24.98,198.89999389648438],[1742428440000,24.98,24.9907,24.9756,24.9801,188.10000610351562],[1742428500000,24.9798,24.9831,24.9718,24.9718,9.569999694824219],[1742428560000,24.9734,24.9844,24.9734,24.9834,15.300000190734863],[1742428620000,24.9844,24.9851,24.9718,24.9752,27.600000381469727],[1742428680000,24.9756,24.9843,24.9742,24.9818,44.25],[1742428740000,24.9804,24.9804,24.9728,24.9756,79.55999755859375]]