[[1742342400000,1.45568,1.45575,1.45557,1.45561,107.0999984741211],[1742342460000,1.45563,1.45566,1.45548,1.45556,73.41000366210938],[1742342520000,1.45552,1.4556,1.45551,1.45551,57.150001525878906],[1742342580000,1.45553,1.45553,1.45542,1.45549,65.97000122070312],[1742342640000,1.45549,1.4555,1.45534,1.45535,94.9800033569336],[1742342700000,1.45534,1.45535,1.45526,1.45535,94.7699966430664],[1742342760000,1.45535,1.45536,1.45521,1.45526,67.0199966430664],[1742342820000,1.45526,1.45526,1.45513,1.45522,55.2599983215332],[1742342880000,1.45517,1.45522,1.45507,1.45507,79.0199966430664],[1742342940000,1.45505,1.45517,1.45505,1.45516,42.27000045776367],[1742343000000,1.45517,1.45524,1.45513,1.45522,55.439998626708984],[1742343060000,1.45521,1.45526,1.45518,1.45524,63.869998931884766],[1742343120000,1.45526,1.45533,1.45524,1.45525,113.58000183105469],[1742343180000,1.45524,1.45531,1.45524,1.45527,75.4800033569336],[1742343240000,1.4553,1.45533,1.45523,1.45532,73.5],[1742343300000,1.45527,1.45537,1.45523,1.45536,82.37999725341797],[1742343360000,1.45535,1.45543,1.45531,1.45533,56.70000076293945],[1742343420000,1.45532,1.45553,1.45532,1.4555,85.2300033569336],[1742343480000,1.45546,1.45549,1.45544,1.45547,50.130001068115234],[1742343540000,1.45544,1.45552,1.45542,1.45546,45.720001220703125],[1742343600000,1.45544,1.45551,1.45543,1.4555,88.41000366210938],[1742343660000,1.45551,1.45556,1.45549,1.45549,61.04999923706055],[1742343720000,1.45547,1.4556,1.45547,1.45556,144.27000427246094],[1742343780000,1.45555,1.45567,1.45553,1.45553,79.52999877929688],[1742343840000,1.45554,1.45555,1.45549,1.4555,64.3499984741211],[1742343900000,1.45552,1.45552,1.45525,1.45528,45.75],[1742343960000,1.4553,1.45532,1.45524,1.45526,28.829999923706055],[1742344020000,1.45529,1.45529,1.45521,1.45528,37.83000183105469],[1742344080000,1.45527,1.45528,1.45516,1.45522,38.06999969482422],[1742344140000,1.45523,1.45527,1.45522,1.45524,48.56999969482422],[1742344200000,1.45525,1.45533,1.45525,1.45528,53.63999938964844],[1742344260000,1.45528,1.4553,1.45527,1.45529,25.31999969482422],[1742344320000,1.45525,1.45534,1.45525,1.45532,70.52999877929688],[1742344380000,1.45532,1.4554,1.45528,1.45531,49.95000076293945],[1742344440000,1.45533,1.45534,1.45526,1.45526,39.27000045776367],[1742344500000,1.45527,1.45539,1.45526,1.45534,70.5],[1742344560000,1.45535,1.45539,1.4553,1.45535,42.900001525878906],[1742344620000,1.45536,1.45541,1.45527,1.45531,54.29999923706055],[1742344680000,1.4553,1.45534,1.45523,1.45523,28.290000915527344],[1742344740000,1.45524,1.45527,1.4552,1.45522,46.97999954223633],[1742344800000,1.45517,1.4552,1.45507,1.45507,41.310001373291016],[1742344860000,1.45508,1.45514,1.45506,1.45507,38.4900016784668],[1742344920000,1.45508,1.45509,1.45504,1.45508,21.329999923706055],[1742344980000,1.45508,1.45508,1.4549,1.45501,68.33999633789062],[1742345040000,1.45497,1.45511,1.45497,1.4551,58.349998474121094],[1742345100000,1.45509,1.45511,1.45506,1.4551,42.060001373291016],[1742345160000,1.45511,1.45516,1.45507,1.45514,58.02000045776367],[1742345220000,1.45513,1.45523,1.45511,1.45519,50.369998931884766],[1742345280000,1.45519,1.45539,1.45519,1.45536,64.47000122070312],[1742345340000,1.45535,1.45542,1.45532,1.45539,77.30999755859375],[1742345400000,1.45539,1.4554,1.45527,1.45533,60.9900016784668],[1742345460000,1.4553,1.45538,1.45528,1.45533,66.05999755859375],[1742345520000,1.45533,1.45559,1.45527,1.45556,174.50999450683594],[1742345580000,1.45559,1.4557,1.45549,1.45549,172.32000732421875],[1742345640000,1.45551,1.4557,1.45551,1.45565,134.22000122070312],[1742345700000,1.45565,1.45581,1.45556,1.45569,119.97000122070312],[1742345760000,1.45568,1.45574,1.45565,1.45569,66.87000274658203],[1742345820000,1.45569,1.45577,1.45567,1.45572,99.69000244140625],[1742345880000,1.4557,1.45577,1.45566,1.45569,83.55000305175781],[1742345940000,1.4557,1.45574,1.45552,1.45553,85.47000122070312],[1742346000000,1.45558,1.45558,1.4554,1.45546,82.11000061035156],[1742346060000,1.45547,1.45553,1.45545,1.45551,141.50999450683594],[1742346120000,1.45549,1.45557,1.45548,1.4555,67.05000305175781],[1742346180000,1.45549,1.45567,1.45547,1.45567,64.52999877929688],[1742346240000,1.45566,1.45568,1.45563,1.45566,25.40999984741211],[1742346300000,1.4557,1.45573,1.45567,1.45572,73.13999938964844],[1742346360000,1.45567,1.45578,1.45567,1.45578,52.11000061035156],[1742346420000,1.45579,1.45588,1.45579,1.45585,34.77000045776367],[1742346480000,1.45583,1.45585,1.45571,1.45575,65.5199966430664],[1742346540000,1.45571,1.45584,1.45571,1.45579,41.220001220703125],[1742346600000,1.4558,1.45583,1.45575,1.45575,34.08000183105469],[1742346660000,1.45577,1.45579,1.45568,1.45574,34.560001373291016],[1742346720000,1.45574,1.45574,1.45564,1.45569,62.040000915527344],[1742346780000,1.4557,1.45598,1.45568,1.45597,55.529998779296875],[1742346840000,1.45598,1.456,1.45569,1.45573,87.83999633789062],[1742346900000,1.45571,1.45573,1.4556,1.45566,75.93000030517578],[1742346960000,1.45564,1.45579,1.45561,1.45577,73.73999786376953],[1742347020000,1.45579,1.45581,1.45571,1.45578,61.04999923706055],[1742347080000,1.45578,1.45585,1.45577,1.45583,139.66000366210938],[1742347140000,1.4558,1.45582,1.45561,1.45564,102.62999725341797],[1742347200000,1.45563,1.45573,1.45563,1.45569,28.5],[1742347260000,1.45569,1.45577,1.45561,1.45565,72.62999725341797],[1742347320000,1.45563,1.45568,1.45559,1.45561,114.41999816894531],[1742347380000,1.45561,1.45572,1.45561,1.45568,70.73999786376953],[1742347440000,1.45565,1.45568,1.45557,1.45566,78.44999694824219],[1742347500000,1.45564,1.45568,1.45562,1.45564,39.209999084472656],[1742347560000,1.45564,1.45571,1.45564,1.45566,40.95000076293945],[1742347620000,1.45566,1.45574,1.45566,1.45567,76.13999938964844],[1742347680000,1.45566,1.45572,1.45565,1.4557,70.3499984741211],[1742347740000,1.4557,1.45572,1.45563,1.45572,77.66999816894531],[1742347800000,1.45572,1.45581,1.4557,1.45572,103.3499984741211],[1742347860000,1.45571,1.45584,1.45571,1.45577,120.93000030517578],[1742347920000,1.45577,1.45593,1.45577,1.45588,75.91000366210938],[1742347980000,1.45591,1.45593,1.45583,1.45589,81.38999938964844],[1742348040000,1.45591,1.45596,1.45586,1.45592,96.77999877929688],[1742348100000,1.45594,1.45595,1.45584,1.45584,116.7300033569336],[1742348160000,1.4558,1.45587,1.45575,1.45576,104.43000030517578],[1742348220000,1.45575,1.45585,1.45574,1.45584,61.7400016784668],[1742348280000,1.45584,1.45592,1.45575,1.45577,79.86000061035156],[1742348340000,1.45577,1.45588,1.45571,1.45581,93.02999877929688],[1742348400000,1.45578,1.45581,1.45571,1.45576,69.98999786376953],[1742348460000,1.45575,1.45576,1.45562,1.4557,72.83999633789062],[1742348520000,1.45572,1.45577,1.45568,1.45573,47.939998626708984],[1742348580000,1.45572,1.45582,1.45571,1.45572,67.3499984741211],[1742348640000,1.45571,1.45581,1.45571,1.45576,59.970001220703125],[1742348700000,1.45579,1.45582,1.45568,1.45577,85.3499984741211],[1742348760000,1.45577,1.45578,1.45574,1.45575,22.559999465942383],[1742348820000,1.45576,1.45581,1.45571,1.45578,42.720001220703125],[1742348880000,1.45579,1.45579,1.4557,1.45574,82.47000122070312],[1742348940000,1.45573,1.45578,1.45563,1.4557,78.83999633789062],[1742349000000,1.45567,1.45573,1.45558,1.45563,78.18000030517578],[1742349060000,1.45563,1.45583,1.45561,1.45571,69.83999633789062],[1742349120000,1.45569,1.45576,1.45568,1.45576,57.84000015258789],[1742349180000,1.45576,1.45577,1.45569,1.45574,72.23999786376953],[1742349240000,1.45575,1.45579,1.4557,1.45573,71.58000183105469],[1742349300000,1.45572,1.45583,1.45571,1.45583,81.66000366210938],[1742349360000,1.4558,1.45583,1.45573,1.45574,50.7599983215332],[1742349420000,1.45572,1.45576,1.45566,1.4557,105.5999984741211],[1742349480000,1.4557,1.45571,1.4556,1.45565,165.4199981689453],[1742349540000,1.45568,1.45586,1.45568,1.45583,141.69000244140625],[1742349600000,1.45584,1.45587,1.45577,1.45587,122.48999786376953],[1742349660000,1.45587,1.45596,1.45579,1.45591,87],[1742349720000,1.45591,1.45591,1.45573,1.45585,110.45999908447266],[1742349780000,1.45586,1.45592,1.45582,1.4559,47.459999084472656],[1742349840000,1.4559,1.45601,1.45587,1.45593,75.05999755859375],[1742349900000,1.45593,1.45606,1.4559,1.45604,110.7300033569336],[1742349960000,1.45604,1.45611,1.45603,1.45609,63.31999969482422],[1742350020000,1.45608,1.4562,1.45607,1.45615,62.77000045776367],[1742350080000,1.45615,1.45628,1.4561,1.45612,78.5999984741211],[1742350140000,1.45613,1.45616,1.45605,1.45605,109.7699966430664],[1742350200000,1.45606,1.45617,1.45606,1.45614,55.83000183105469],[1742350260000,1.45614,1.45615,1.45603,1.45607,92.94000244140625],[1742350320000,1.45606,1.45614,1.45602,1.45606,92.66999816894531],[1742350380000,1.45606,1.45614,1.45604,1.45614,117.56999969482422],[1742350440000,1.45613,1.45614,1.45603,1.45609,82.6500015258789],[1742350500000,1.45607,1.45616,1.45603,1.45612,63.060001373291016],[1742350560000,1.4561,1.45619,1.4561,1.45614,71.5199966430664],[1742350620000,1.45615,1.45617,1.45601,1.45607,63.2400016784668],[1742350680000,1.45608,1.45608,1.4559,1.45603,65.12999725341797],[1742350740000,1.45599,1.45608,1.45597,1.45602,106.47000122070312],[1742350800000,1.45602,1.45602,1.45598,1.45599,58.97999954223633],[1742350860000,1.45598,1.45602,1.45577,1.45579,136.22999572753906],[1742350920000,1.45579,1.45584,1.45573,1.45573,72.38999938964844],[1742350980000,1.45574,1.45583,1.45573,1.4558,61.7400016784668],[1742351040000,1.4558,1.4558,1.45574,1.45574,37.97999954223633],[1742351100000,1.45572,1.45583,1.45563,1.45575,161.5800018310547],[1742351160000,1.45578,1.45585,1.45572,1.45579,66.44000244140625],[1742351220000,1.45576,1.45589,1.45576,1.45587,63.540000915527344],[1742351280000,1.45589,1.4559,1.45582,1.4559,83.87999725341797],[1742351340000,1.4559,1.45592,1.45584,1.45588,112.6500015258789],[1742351400000,1.45587,1.45591,1.45575,1.45576,147.38999938964844],[1742351460000,1.45581,1.45588,1.45573,1.45578,97.83000183105469],[1742351520000,1.45578,1.45588,1.45577,1.45579,88.13999938964844],[1742351580000,1.45579,1.45581,1.45569,1.45574,126.56999969482422],[1742351640000,1.45572,1.45587,1.45571,1.45584,97.11000061035156],[1742351700000,1.45583,1.45593,1.45583,1.45589,60.65999984741211],[1742351760000,1.4559,1.456,1.4559,1.45592,68.48999786376953],[1742351820000,1.45595,1.45606,1.45592,1.45601,89.66999816894531],[1742351880000,1.45598,1.45605,1.45597,1.45604,55.900001525878906],[1742351940000,1.45604,1.45608,1.45601,1.45603,62.279998779296875],[1742352000000,1.45604,1.45611,1.45596,1.45598,64.11000061035156],[1742352060000,1.45594,1.45606,1.45594,1.45599,89.27999877929688],[1742352120000,1.45599,1.456,1.45588,1.4559,84.98999786376953],[1742352180000,1.45589,1.456,1.45589,1.45597,58.83000183105469],[1742352240000,1.45595,1.45601,1.45595,1.456,63.84000015258789],[1742352300000,1.456,1.45608,1.45593,1.45605,68.87999725341797],[1742352360000,1.45602,1.45603,1.4559,1.45599,97.0199966430664],[1742352420000,1.456,1.45604,1.456,1.45604,37.83000183105469],[1742352480000,1.45603,1.45603,1.45597,1.456,88.05000305175781],[1742352540000,1.45603,1.45604,1.45597,1.45599,59.52000045776367],[1742352600000,1.456,1.45601,1.45592,1.45601,85.13999938964844],[1742352660000,1.45602,1.45605,1.45599,1.45602,88.80000305175781],[1742352720000,1.45602,1.45607,1.45599,1.45606,70.86000061035156],[1742352780000,1.45609,1.45614,1.45607,1.45607,43.04999923706055],[1742352840000,1.45608,1.45609,1.45602,1.45602,41.25],[1742352900000,1.45605,1.45619,1.45599,1.45619,74.5199966430664],[1742352960000,1.45617,1.45625,1.45608,1.45625,110.55000305175781],[1742353020000,1.45629,1.4563,1.4562,1.4562,64.5],[1742353080000,1.45619,1.45622,1.45618,1.45618,47.34000015258789],[1742353140000,1.45619,1.45621,1.45602,1.45602,92.01000213623047],[1742353200000,1.45603,1.45604,1.45596,1.456,60.060001373291016],[1742353260000,1.456,1.45608,1.456,1.45605,44.52000045776367],[1742353320000,1.45605,1.45614,1.45605,1.4561,34.91999816894531],[1742353380000,1.45611,1.45616,1.4561,1.45613,35.099998474121094],[1742353440000,1.45613,1.45619,1.45613,1.45616,36.689998626708984],[1742353500000,1.4562,1.4562,1.45612,1.45614,44.970001220703125],[1742353560000,1.45619,1.45619,1.45613,1.45617,32.970001220703125],[1742353620000,1.45618,1.45629,1.45617,1.45627,90.5999984741211],[1742353680000,1.45626,1.45632,1.45624,1.45631,41.790000915527344],[1742353740000,1.4563,1.45632,1.45617,1.45618,64.6500015258789],[1742353800000,1.45618,1.45625,1.45617,1.45619,51],[1742353860000,1.4562,1.45626,1.4562,1.45625,45.959999084472656],[1742353920000,1.45626,1.45627,1.45622,1.45622,28.440000534057617],[1742353980000,1.45623,1.45624,1.45619,1.45622,30],[1742354040000,1.45621,1.45624,1.45615,1.45615,26.700000762939453],[1742354100000,1.45615,1.4562,1.45612,1.45615,72.33000183105469],[1742354160000,1.45614,1.4562,1.45607,1.45611,71.58000183105469],[1742354220000,1.45612,1.45612,1.45595,1.45598,106.31999969482422],[1742354280000,1.45598,1.45607,1.45594,1.45598,128.82000732421875],[1742354340000,1.456,1.45601,1.45592,1.45597,78.56999969482422],[1742354400000,1.45593,1.456,1.45587,1.45589,93.69000244140625],[1742354460000,1.45588,1.45589,1.45582,1.45583,95.94000244140625],[1742354520000,1.45587,1.45589,1.4558,1.45586,58.560001373291016],[1742354580000,1.45587,1.4559,1.45578,1.45578,60.41999816894531],[1742354640000,1.45581,1.45582,1.4557,1.4557,34.95000076293945],[1742354700000,1.4557,1.45572,1.45563,1.45563,49.380001068115234],[1742354760000,1.45564,1.45576,1.4556,1.45576,71.55000305175781],[1742354820000,1.45572,1.45577,1.45558,1.45563,75.80999755859375],[1742354880000,1.45563,1.45564,1.45558,1.45559,35.279998779296875],[1742354940000,1.45565,1.45577,1.45561,1.45577,93.95999908447266],[1742355000000,1.45577,1.45581,1.45576,1.45576,28.950000762939453],[1742355060000,1.45581,1.45589,1.45578,1.45589,72.69000244140625],[1742355120000,1.45585,1.4559,1.45578,1.4559,91.62000274658203],[1742355180000,1.45588,1.45594,1.45586,1.45593,68.4000015258789],[1742355240000,1.45594,1.45606,1.45593,1.456,84.72000122070312],[1742355300000,1.45601,1.4561,1.45601,1.45603,58.529998779296875],[1742355360000,1.45603,1.45615,1.45603,1.45613,58.08000183105469],[1742355420000,1.45613,1.45614,1.45603,1.45605,88.13999938964844],[1742355480000,1.45605,1.45609,1.456,1.45605,67.68000030517578],[1742355540000,1.45605,1.45621,1.45605,1.45617,78.95999908447266],[1742355600000,1.45618,1.45624,1.45616,1.45623,73.08000183105469],[1742355660000,1.45622,1.45627,1.45619,1.45626,68.37000274658203],[1742355720000,1.45627,1.45627,1.45614,1.45616,56.099998474121094],[1742355780000,1.45617,1.45623,1.456,1.45601,80.04000091552734],[1742355840000,1.45601,1.45607,1.45599,1.45607,73.47000122070312],[1742355900000,1.4561,1.4561,1.456,1.45604,30.149999618530273],[1742355960000,1.45599,1.45608,1.45594,1.45594,70.11000061035156],[1742356020000,1.45595,1.45606,1.45592,1.45603,75.44999694824219],[1742356080000,1.45603,1.45604,1.45596,1.45604,38.939998626708984],[1742356140000,1.45605,1.45616,1.45602,1.45608,49.16999816894531],[1742356200000,1.45606,1.45615,1.45606,1.45613,26.34000015258789],[1742356260000,1.4561,1.45619,1.4561,1.45616,62.06999969482422],[1742356320000,1.45616,1.45616,1.45601,1.45604,83.30999755859375],[1742356380000,1.45603,1.45609,1.45602,1.45609,25.649999618530273],[1742356440000,1.4561,1.45613,1.45584,1.45584,61.439998626708984],[1742356500000,1.45584,1.45595,1.45584,1.45595,34.529998779296875],[1742356560000,1.45594,1.45602,1.45588,1.45596,73.29000091552734],[1742356620000,1.45596,1.45612,1.45593,1.45603,83.81999969482422],[1742356680000,1.45605,1.45622,1.45604,1.45619,57.599998474121094],[1742356740000,1.45618,1.45618,1.456,1.45604,102.80999755859375],[1742356800000,1.45604,1.45612,1.45599,1.45603,51.630001068115234],[1742356860000,1.45603,1.45607,1.45595,1.45595,49.95000076293945],[1742356920000,1.45597,1.45597,1.45584,1.45584,43.31999969482422],[1742356980000,1.45583,1.45594,1.45583,1.4559,40.02000045776367],[1742357040000,1.45591,1.45591,1.45583,1.45587,39.689998626708984],[1742357100000,1.45588,1.45602,1.45583,1.45601,48.56999969482422],[1742357160000,1.45601,1.45603,1.45599,1.45601,26.25],[1742357220000,1.45604,1.45606,1.45599,1.45602,11.699999809265137],[1742357280000,1.45608,1.45613,1.456,1.45609,30.600000381469727],[1742357340000,1.45608,1.45609,1.45602,1.45605,35.34000015258789],[1742357400000,1.45601,1.45601,1.45597,1.45601,34.77000045776367],[1742357460000,1.45601,1.45606,1.45598,1.45604,46.5],[1742357520000,1.45603,1.45611,1.45591,1.45602,66.77999877929688],[1742357580000,1.45602,1.45613,1.45602,1.45604,80.81999969482422],[1742357640000,1.45601,1.45614,1.456,1.45604,59.61000061035156],[1742357700000,1.45604,1.45612,1.45601,1.45608,52.13999938964844],[1742357760000,1.45609,1.45615,1.45606,1.45606,66.75],[1742357820000,1.45607,1.4561,1.45591,1.45591,62.58000183105469],[1742357880000,1.45592,1.45595,1.45589,1.4559,29.190000534057617],[1742357940000,1.45592,1.45602,1.45592,1.45599,21.93000030517578],[1742358000000,1.45597,1.456,1.45594,1.45596,28.860000610351562],[1742358060000,1.45599,1.45601,1.45593,1.45599,15.539999961853027],[1742358120000,1.45598,1.45604,1.45595,1.456,45.75],[1742358180000,1.45598,1.45603,1.45587,1.45595,70.94999694824219],[1742358240000,1.45598,1.45599,1.45589,1.45596,73.73999786376953],[1742358300000,1.45592,1.45598,1.45591,1.45595,43.08000183105469],[1742358360000,1.45594,1.45598,1.45589,1.45596,38.43000030517578],[1742358420000,1.45597,1.456,1.45593,1.45599,51.47999954223633],[1742358480000,1.45598,1.45603,1.4559,1.45591,33.9900016784668],[1742358540000,1.45594,1.45598,1.45591,1.45597,58.470001220703125],[1742358600000,1.45597,1.45605,1.45591,1.45594,33.810001373291016],[1742358660000,1.45597,1.45597,1.45586,1.45591,29.25],[1742358720000,1.4559,1.456,1.4559,1.45591,50.70000076293945],[1742358780000,1.45589,1.4559,1.45583,1.45586,36.27000045776367],[1742358840000,1.45586,1.45593,1.45586,1.45591,59.220001220703125],[1742358900000,1.45591,1.45602,1.45589,1.45597,66.80999755859375],[1742358960000,1.45597,1.45607,1.45596,1.45607,60.119998931884766],[1742359020000,1.45607,1.45607,1.45585,1.45588,56.54999923706055],[1742359080000,1.45588,1.45592,1.45585,1.45592,34.88999938964844],[1742359140000,1.45592,1.45593,1.45585,1.45588,29.850000381469727],[1742359200000,1.45589,1.45589,1.45585,1.45586,11.9399995803833],[1742359260000,1.45589,1.45594,1.45588,1.45591,50.849998474121094],[1742359320000,1.45589,1.45592,1.45576,1.4558,44.54999923706055],[1742359380000,1.45582,1.45584,1.45577,1.45579,32.4900016784668],[1742359440000,1.45577,1.45582,1.45576,1.45576,19.739999771118164],[1742359500000,1.45579,1.4558,1.45574,1.45578,31.799999237060547],[1742359560000,1.45581,1.45583,1.4557,1.45574,47.7599983215332],[1742359620000,1.45574,1.45577,1.45571,1.45573,16.559999465942383],[1742359680000,1.45575,1.45576,1.45571,1.45571,25.950000762939453],[1742359740000,1.45571,1.45579,1.4556,1.45563,63.65999984741211],[1742359800000,1.45565,1.45579,1.45564,1.45576,43.08000183105469],[1742359860000,1.45574,1.45576,1.45566,1.45572,40.619998931884766],[1742359920000,1.45572,1.45574,1.45565,1.45567,43.68000030517578],[1742359980000,1.45561,1.45569,1.45557,1.45559,65.87999725341797],[1742360040000,1.4556,1.45566,1.45557,1.45562,41.4900016784668],[1742360100000,1.45561,1.45568,1.45553,1.45563,45.09000015258789],[1742360160000,1.45563,1.45569,1.4556,1.45561,43.7400016784668],[1742360220000,1.45564,1.45566,1.45555,1.45561,51.2400016784668],[1742360280000,1.45561,1.45572,1.45556,1.45571,59.7599983215332],[1742360340000,1.45571,1.45576,1.45571,1.45575,28.079999923706055],[1742360400000,1.45574,1.45582,1.45573,1.45578,34.380001068115234],[1742360460000,1.45577,1.45599,1.45577,1.45595,71.63999938964844],[1742360520000,1.45596,1.45599,1.45584,1.45589,63.5099983215332],[1742360580000,1.45589,1.45596,1.45584,1.45587,55.650001525878906],[1742360640000,1.45587,1.45592,1.45582,1.4559,76.05000305175781],[1742360700000,1.45592,1.45597,1.45587,1.4559,60.119998931884766],[1742360760000,1.45592,1.45594,1.45585,1.45586,51.599998474121094],[1742360820000,1.45585,1.4559,1.45581,1.45587,53.06999969482422],[1742360880000,1.45586,1.45586,1.45567,1.45568,55.88999938964844],[1742360940000,1.45567,1.45579,1.45565,1.45566,113.55000305175781],[1742361000000,1.45567,1.45572,1.45564,1.45564,44.7599983215332],[1742361060000,1.45564,1.45586,1.45564,1.45575,90.18000030517578],[1742361120000,1.45577,1.45577,1.45565,1.45571,54.91999816894531],[1742361180000,1.45569,1.45574,1.45569,1.45571,67.94999694824219],[1742361240000,1.4557,1.45575,1.45564,1.45566,57.18000030517578],[1742361300000,1.45567,1.45586,1.45567,1.4558,62.939998626708984],[1742361360000,1.4558,1.4558,1.4557,1.45574,98.79000091552734],[1742361420000,1.45574,1.45578,1.45569,1.45569,40.77000045776367],[1742361480000,1.45568,1.45578,1.45566,1.45578,75.98999786376953],[1742361540000,1.45577,1.45577,1.45557,1.45564,96.62999725341797],[1742361600000,1.45559,1.45566,1.45554,1.45558,60.060001373291016],[1742361660000,1.45556,1.45561,1.45554,1.45559,55.02000045776367],[1742361720000,1.45555,1.45567,1.45554,1.45563,52.130001068115234],[1742361780000,1.45563,1.4557,1.45554,1.45557,61.40999984741211],[1742361840000,1.45563,1.45574,1.45563,1.45572,56.099998474121094],[1742361900000,1.45573,1.45583,1.45569,1.45583,59.65999984741211],[1742361960000,1.45585,1.45585,1.4558,1.45583,32.459999084472656],[1742362020000,1.45583,1.45585,1.45577,1.4558,32.040000915527344],[1742362080000,1.45581,1.45585,1.45579,1.45582,64.80000305175781],[1742362140000,1.45583,1.45585,1.45573,1.45578,38.52000045776367],[1742362200000,1.45576,1.45585,1.45576,1.45581,36.689998626708984],[1742362260000,1.45585,1.45587,1.4558,1.45584,23.579999923706055],[1742362320000,1.45585,1.45591,1.45584,1.45587,35.790000915527344],[1742362380000,1.45585,1.45585,1.45572,1.45574,43.20000076293945],[1742362440000,1.45574,1.45581,1.45574,1.45579,36.150001525878906],[1742362500000,1.45579,1.4558,1.45571,1.45571,45],[1742362560000,1.45573,1.45578,1.45572,1.45578,38.72999954223633],[1742362620000,1.45579,1.45579,1.45567,1.45568,57.45000076293945],[1742362680000,1.45568,1.45571,1.45565,1.4557,50.72999954223633],[1742362740000,1.45574,1.45574,1.45561,1.45569,68.97000122070312],[1742362800000,1.45568,1.45569,1.4556,1.45565,32.220001220703125],[1742362860000,1.45564,1.45568,1.4556,1.45567,37.97999954223633],[1742362920000,1.45568,1.45568,1.45563,1.45565,26.729999542236328],[1742362980000,1.45564,1.4557,1.45564,1.45568,19.350000381469727],[1742363040000,1.45568,1.45575,1.45566,1.45575,37.11000061035156],[1742363100000,1.45574,1.45582,1.45573,1.4558,44.130001068115234],[1742363160000,1.45582,1.45592,1.45578,1.45592,47.52000045776367],[1742363220000,1.4559,1.45596,1.45579,1.45588,129.69000244140625],[1742363280000,1.45589,1.45593,1.45586,1.45593,59.52000045776367],[1742363340000,1.45591,1.45599,1.4559,1.45591,74.8499984741211],[1742363400000,1.45594,1.45604,1.45591,1.45593,73.76000213623047],[1742363460000,1.45593,1.45593,1.45581,1.45584,23.040000915527344],[1742363520000,1.45579,1.45598,1.45579,1.45596,56.63999938964844],[1742363580000,1.45601,1.45602,1.45581,1.45581,62.369998931884766],[1742363640000,1.45581,1.45584,1.45578,1.45582,98.19000244140625],[1742363700000,1.45582,1.45588,1.45574,1.45577,86.43000030517578],[1742363760000,1.45578,1.4558,1.45572,1.45574,72.75],[1742363820000,1.45575,1.45593,1.45568,1.45586,93.69000244140625],[1742363880000,1.45587,1.45587,1.45572,1.45578,59.66999816894531],[1742363940000,1.45577,1.45586,1.45577,1.45581,55.97999954223633],[1742364000000,1.45582,1.45587,1.45569,1.45584,121.88999938964844],[1742364060000,1.45585,1.45592,1.45579,1.45583,96.61000061035156],[1742364120000,1.45582,1.45588,1.45574,1.45588,93.23999786376953],[1742364180000,1.45586,1.45588,1.45571,1.45574,70.44999694824219],[1742364240000,1.45573,1.4558,1.45567,1.4557,98.06999969482422],[1742364300000,1.4557,1.45573,1.45558,1.4556,60.869998931884766],[1742364360000,1.45558,1.4556,1.45547,1.45553,75.72000122070312],[1742364420000,1.45551,1.45566,1.45551,1.45563,81.12000274658203],[1742364480000,1.45563,1.45567,1.45559,1.45563,113.76000213623047],[1742364540000,1.4556,1.45562,1.45542,1.45543,93.77999877929688],[1742364600000,1.45545,1.45549,1.4554,1.45543,90.61000061035156],[1742364660000,1.45547,1.45551,1.45538,1.45542,62.040000915527344],[1742364720000,1.45541,1.45546,1.45537,1.45541,60.869998931884766],[1742364780000,1.45539,1.45547,1.45538,1.45543,69.02999877929688],[1742364840000,1.4555,1.45568,1.45543,1.45543,121.16999816894531],[1742364900000,1.45545,1.4556,1.4554,1.4556,115.94999694824219],[1742364960000,1.45563,1.4557,1.45558,1.45569,66.93000030517578],[1742365020000,1.45568,1.45575,1.4556,1.45572,66.08999633789062],[1742365080000,1.45572,1.45576,1.45551,1.45552,56.63999938964844],[1742365140000,1.45552,1.45576,1.45551,1.45569,65.58000183105469],[1742365200000,1.45571,1.45582,1.45568,1.45573,68.27999877929688],[1742365260000,1.4557,1.45573,1.45547,1.45549,139.58999633789062],[1742365320000,1.45546,1.45561,1.45544,1.45561,86.69999694824219],[1742365380000,1.45558,1.45565,1.45546,1.45548,100.80000305175781],[1742365440000,1.45546,1.45547,1.45537,1.45542,81.80999755859375],[1742365500000,1.45542,1.45552,1.45526,1.45527,121.13999938964844],[1742365560000,1.45529,1.45542,1.45527,1.45529,89.37000274658203],[1742365620000,1.45531,1.45549,1.45531,1.45545,69.83999633789062],[1742365680000,1.45541,1.45545,1.45539,1.45543,62.369998931884766],[1742365740000,1.45544,1.45547,1.4554,1.45546,64.91999816894531],[1742365800000,1.45546,1.45548,1.45535,1.45535,71.33999633789062],[1742365860000,1.45535,1.45542,1.45524,1.45528,89.79000091552734],[1742365920000,1.45528,1.45539,1.45527,1.45537,58.529998779296875],[1742365980000,1.45538,1.45548,1.45537,1.45545,94.91999816894531],[1742366040000,1.45544,1.45582,1.45543,1.45573,183.50999450683594],[1742366100000,1.45575,1.45589,1.45574,1.45585,148.74000549316406],[1742366160000,1.45584,1.45596,1.45576,1.45579,199.3800048828125],[1742366220000,1.45578,1.45579,1.45569,1.4557,145.1999969482422],[1742366280000,1.45569,1.4557,1.45556,1.45563,140.75999450683594],[1742366340000,1.45563,1.4558,1.45556,1.45579,76.16999816894531],[1742366400000,1.45576,1.45589,1.4556,1.45582,164.6699981689453],[1742366460000,1.45583,1.45593,1.45577,1.45593,96.5999984741211],[1742366520000,1.456,1.456,1.45586,1.45592,97.26000213623047],[1742366580000,1.45592,1.45597,1.45583,1.45587,146.82000732421875],[1742366640000,1.45584,1.45596,1.45579,1.45593,175.80999755859375],[1742366700000,1.45593,1.45598,1.45582,1.45598,142.02000427246094],[1742366760000,1.45595,1.45609,1.45594,1.45605,91.91999816894531],[1742366820000,1.45605,1.45609,1.45589,1.45607,87.12000274658203],[1742366880000,1.45603,1.45614,1.45596,1.45599,135.4499969482422],[1742366940000,1.456,1.45605,1.45586,1.45586,115.6500015258789],[1742367000000,1.45585,1.45591,1.45579,1.45591,91.3499984741211],[1742367060000,1.45592,1.45606,1.45592,1.45597,110.4000015258789],[1742367120000,1.45598,1.45598,1.4558,1.45582,115.80000305175781],[1742367180000,1.45584,1.45594,1.45584,1.45591,82.62000274658203],[1742367240000,1.4559,1.45593,1.45585,1.45591,67.16999816894531],[1742367300000,1.45593,1.45597,1.45587,1.45589,66.9000015258789],[1742367360000,1.45589,1.45592,1.45565,1.45566,90.77999877929688],[1742367420000,1.4557,1.45571,1.45538,1.45544,165.80999755859375],[1742367480000,1.45547,1.4555,1.45522,1.45527,135.60000610351562],[1742367540000,1.45528,1.45534,1.45521,1.45522,129.14999389648438],[1742367600000,1.45523,1.45537,1.45521,1.45526,139.77000427246094],[1742367660000,1.45526,1.45539,1.45508,1.45508,112.91999816894531],[1742367720000,1.45506,1.45513,1.45489,1.45497,112.62000274658203],[1742367780000,1.45497,1.45515,1.45493,1.45509,128.39999389648438],[1742367840000,1.45506,1.45506,1.45486,1.45496,136.2899932861328],[1742367900000,1.45497,1.45507,1.45488,1.45494,97.58999633789062],[1742367960000,1.45498,1.45505,1.45484,1.45489,117.12000274658203],[1742368020000,1.45486,1.45486,1.45467,1.45472,100.61000061035156],[1742368080000,1.4547,1.45483,1.45452,1.4546,143.25],[1742368140000,1.4546,1.45464,1.45421,1.45425,172.10000610351562],[1742368200000,1.45424,1.45434,1.45412,1.45424,154.47000122070312],[1742368260000,1.45424,1.45424,1.45398,1.45411,127.2300033569336],[1742368320000,1.45411,1.45424,1.45407,1.45424,87.93000030517578],[1742368380000,1.45421,1.45421,1.45392,1.45392,100.83000183105469],[1742368440000,1.45392,1.45401,1.45383,1.45385,195.89999389648438],[1742368500000,1.45386,1.45412,1.45379,1.45384,220.25999450683594],[1742368560000,1.45384,1.45393,1.4537,1.45389,217.86000061035156],[1742368620000,1.4539,1.45395,1.45367,1.45367,104.66999816894531],[1742368680000,1.45366,1.45367,1.45344,1.45362,127.19999694824219],[1742368740000,1.45358,1.45369,1.4535,1.4535,92.91000366210938],[1742368800000,1.45351,1.45372,1.45344,1.4536,182.85000610351562],[1742368860000,1.45361,1.45367,1.45335,1.45362,193.97999572753906],[1742368920000,1.4536,1.45372,1.45358,1.45367,167.33999633789062],[1742368980000,1.45366,1.4537,1.4533,1.45352,223.9600067138672],[1742369040000,1.45356,1.45358,1.45333,1.45334,132.4499969482422],[1742369100000,1.45337,1.45363,1.45335,1.45359,156.60000610351562],[1742369160000,1.45359,1.45376,1.45351,1.4537,200.42999267578125],[1742369220000,1.45371,1.45382,1.45361,1.45361,158.16000366210938],[1742369280000,1.45362,1.45382,1.45361,1.45381,135.72000122070312],[1742369340000,1.45382,1.4539,1.45377,1.4539,176.39999389648438],[1742369400000,1.4539,1.4539,1.45341,1.45352,191.9499969482422],[1742369460000,1.45347,1.45354,1.4534,1.4534,233.75999450683594],[1742369520000,1.45342,1.4537,1.45337,1.45345,169.77000427246094],[1742369580000,1.45338,1.45346,1.45328,1.45331,118.11000061035156],[1742369640000,1.45331,1.45341,1.453,1.453,177.5399932861328],[1742369700000,1.453,1.453,1.4526,1.45262,187.64999389648438],[1742369760000,1.45262,1.45269,1.45168,1.45168,290.94000244140625],[1742369820000,1.45168,1.4518,1.45108,1.45156,368.54998779296875],[1742369880000,1.45153,1.45171,1.45126,1.45168,274.6199951171875],[1742369940000,1.45158,1.45186,1.45146,1.45154,188.91000366210938],[1742370000000,1.45161,1.45176,1.45145,1.45172,159.2100067138672],[1742370060000,1.45176,1.45193,1.45151,1.4519,186.36000061035156],[1742370120000,1.45191,1.45201,1.45121,1.45133,217.67999267578125],[1742370180000,1.45138,1.45158,1.45078,1.45153,270.8699951171875],[1742370240000,1.4515,1.45172,1.4512,1.45167,186.99000549316406],[1742370300000,1.45167,1.45175,1.45137,1.45143,190.44000244140625],[1742370360000,1.45144,1.45159,1.45133,1.45143,188.52000427246094],[1742370420000,1.45141,1.45141,1.45099,1.45139,168.2100067138672],[1742370480000,1.45138,1.45185,1.45124,1.45185,167.22000122070312],[1742370540000,1.45185,1.45192,1.45165,1.45192,132.69000244140625],[1742370600000,1.45194,1.4521,1.45168,1.45179,207.1199951171875],[1742370660000,1.45178,1.45212,1.45178,1.45209,167.5500030517578],[1742370720000,1.45208,1.45244,1.45199,1.45244,194.75999450683594],[1742370780000,1.45244,1.45244,1.45185,1.45185,184.2899932861328],[1742370840000,1.45184,1.45226,1.45176,1.45216,133.8300018310547],[1742370900000,1.45217,1.4524,1.45206,1.45225,127.73999786376953],[1742370960000,1.45234,1.45235,1.45216,1.45229,165.8699951171875],[1742371020000,1.45229,1.45269,1.45219,1.45261,165.57000732421875],[1742371080000,1.4526,1.45261,1.4522,1.45231,186.75],[1742371140000,1.45231,1.45251,1.4523,1.45251,118.47000122070312],[1742371200000,1.45247,1.45346,1.45246,1.45339,220.9499969482422],[1742371260000,1.45338,1.45341,1.45301,1.45333,207.8699951171875],[1742371320000,1.45333,1.45351,1.45313,1.4535,193.6199951171875],[1742371380000,1.45349,1.45379,1.45348,1.4536,160.74000549316406],[1742371440000,1.4536,1.45361,1.4533,1.45344,193.9199981689453],[1742371500000,1.45342,1.45354,1.45321,1.45351,159.02999877929688],[1742371560000,1.45353,1.45357,1.4532,1.45332,150.02999877929688],[1742371620000,1.45333,1.45353,1.45319,1.45342,134.94000244140625],[1742371680000,1.45342,1.45343,1.4532,1.45331,127.2300033569336],[1742371740000,1.4533,1.4533,1.45295,1.45299,149.63999938964844],[1742371800000,1.45301,1.45321,1.45289,1.45293,145.1999969482422],[1742371860000,1.45294,1.45312,1.45293,1.45298,180.80999755859375],[1742371920000,1.45298,1.45312,1.45293,1.45304,141],[1742371980000,1.45303,1.45324,1.45294,1.45312,173.63999938964844],[1742372040000,1.45314,1.45337,1.45314,1.45328,110.61000061035156],[1742372100000,1.45328,1.45336,1.45305,1.45315,120.72000122070312],[1742372160000,1.45319,1.45331,1.45297,1.45297,95.27999877929688],[1742372220000,1.45301,1.45343,1.45296,1.45338,145.1300048828125],[1742372280000,1.45335,1.45341,1.45321,1.4533,99.33000183105469],[1742372340000,1.45328,1.45342,1.45326,1.45327,84.66000366210938],[1742372400000,1.45329,1.45347,1.45316,1.45339,112.47000122070312],[1742372460000,1.45339,1.45347,1.45332,1.45347,77.66999816894531],[1742372520000,1.45347,1.45364,1.45323,1.45364,106.62000274658203],[1742372580000,1.45364,1.454,1.45357,1.45394,123.38999938964844],[1742372640000,1.45406,1.45421,1.4539,1.45402,130.25999450683594],[1742372700000,1.45402,1.45414,1.45396,1.45397,97.83000183105469],[1742372760000,1.45398,1.45411,1.45387,1.45395,113.0999984741211],[1742372820000,1.45397,1.45398,1.45382,1.45386,85.05000305175781],[1742372880000,1.45384,1.45387,1.45369,1.45379,98.76000213623047],[1742372940000,1.45378,1.45395,1.45369,1.45391,98.81999969482422],[1742373000000,1.45389,1.4542,1.45383,1.45417,126.02999877929688],[1742373060000,1.45417,1.45428,1.4538,1.4538,115.94999694824219],[1742373120000,1.45381,1.45382,1.4535,1.45374,179.5800018310547],[1742373180000,1.45373,1.45379,1.45352,1.4536,141.38999938964844],[1742373240000,1.45364,1.45384,1.45356,1.45384,154.88999938964844],[1742373300000,1.45386,1.45388,1.45367,1.45379,116.25],[1742373360000,1.45377,1.45387,1.4537,1.45383,124.2300033569336],[1742373420000,1.45388,1.45396,1.45373,1.45382,116.19000244140625],[1742373480000,1.45381,1.45387,1.45373,1.45373,131.75999450683594],[1742373540000,1.45374,1.45382,1.45358,1.45368,153.80999755859375],[1742373600000,1.45365,1.45371,1.45348,1.45361,140.7899932861328],[1742373660000,1.4537,1.45374,1.45334,1.45352,159.36000061035156],[1742373720000,1.45342,1.45359,1.45341,1.45343,105.02999877929688],[1742373780000,1.4535,1.45356,1.45321,1.45351,177],[1742373840000,1.45356,1.45378,1.4535,1.45372,123.12000274658203],[1742373900000,1.45373,1.45377,1.45357,1.45367,112.16999816894531],[1742373960000,1.45367,1.45383,1.45354,1.45358,117.77999877929688],[1742374020000,1.45358,1.45374,1.45344,1.4535,92.76000213623047],[1742374080000,1.45353,1.45369,1.45337,1.45369,131.42999267578125],[1742374140000,1.45368,1.45368,1.45341,1.45354,118.62000274658203],[1742374200000,1.45354,1.45356,1.45337,1.45355,80.45999908447266],[1742374260000,1.45356,1.4536,1.45335,1.45335,96.87000274658203],[1742374320000,1.45336,1.45364,1.45336,1.45349,99.83999633789062],[1742374380000,1.45351,1.45364,1.45349,1.45358,109.47000122070312],[1742374440000,1.45358,1.45401,1.45352,1.45401,119.58000183105469],[1742374500000,1.45401,1.45404,1.45384,1.45396,131.30999755859375],[1742374560000,1.45401,1.45409,1.45395,1.45403,92.45999908447266],[1742374620000,1.45403,1.45412,1.45384,1.45384,112.13999938964844],[1742374680000,1.45383,1.45416,1.45383,1.45398,152.94000244140625],[1742374740000,1.45403,1.45411,1.45393,1.45403,145.5],[1742374800000,1.45402,1.45402,1.45376,1.45384,181.9199981689453],[1742374860000,1.45384,1.45405,1.45381,1.45387,166.8000030517578],[1742374920000,1.45386,1.45393,1.45376,1.45385,177.6300048828125],[1742374980000,1.45386,1.45386,1.4534,1.45341,153.1199951171875],[1742375040000,1.45343,1.45343,1.45327,1.45338,208.0800018310547],[1742375100000,1.45334,1.45338,1.45317,1.45332,105.77999877929688],[1742375160000,1.4533,1.45344,1.45328,1.45332,133.77000427246094],[1742375220000,1.45337,1.45365,1.45336,1.45363,93.20999908447266],[1742375280000,1.45364,1.45384,1.45363,1.45365,128.6699981689453],[1742375340000,1.45362,1.45365,1.45356,1.45361,68.45999908447266],[1742375400000,1.45359,1.45364,1.45357,1.45358,56.369998931884766],[1742375460000,1.45357,1.4538,1.45345,1.45378,86.66999816894531],[1742375520000,1.45381,1.45385,1.45359,1.45364,116.30999755859375],[1742375580000,1.45363,1.45363,1.45336,1.4534,144],[1742375640000,1.45338,1.45349,1.45329,1.45331,134.49000549316406],[1742375700000,1.45325,1.45346,1.4532,1.45333,137.75999450683594],[1742375760000,1.45333,1.45338,1.45318,1.45319,76.7699966430664],[1742375820000,1.45317,1.45354,1.45316,1.45339,93.98999786376953],[1742375880000,1.45336,1.4534,1.45301,1.4532,107.94000244140625],[1742375940000,1.45319,1.45319,1.45298,1.4531,123.18000030517578],[1742376000000,1.453,1.45312,1.45295,1.45299,117.12000274658203],[1742376060000,1.453,1.45338,1.453,1.45332,148.3800048828125],[1742376120000,1.45327,1.45344,1.45319,1.45319,95.37000274658203],[1742376180000,1.45322,1.45348,1.45314,1.45335,130.7100067138672],[1742376240000,1.45335,1.4536,1.45335,1.45342,70.73999786376953],[1742376300000,1.45342,1.45347,1.45328,1.45333,87.44999694824219],[1742376360000,1.45332,1.45364,1.45332,1.45357,89.58000183105469],[1742376420000,1.45358,1.45358,1.45332,1.4534,62.189998626708984],[1742376480000,1.45337,1.45346,1.45329,1.45329,69.87000274658203],[1742376540000,1.45333,1.45351,1.45331,1.45345,69.54000091552734],[1742376600000,1.45347,1.45364,1.45341,1.45364,84.51000213623047],[1742376660000,1.45363,1.45377,1.45355,1.45377,86.27999877929688],[1742376720000,1.45373,1.45408,1.45373,1.45406,137.8800048828125],[1742376780000,1.45403,1.45408,1.45374,1.45381,105.1500015258789],[1742376840000,1.45382,1.45389,1.45377,1.45379,88.58999633789062],[1742376900000,1.45377,1.4538,1.45341,1.45344,88.0199966430664],[1742376960000,1.4535,1.4537,1.45339,1.45369,105.80999755859375],[1742377020000,1.45372,1.45381,1.45365,1.45381,90.41999816894531],[1742377080000,1.45376,1.45383,1.45344,1.45349,92.19000244140625],[1742377140000,1.45347,1.45364,1.45347,1.45364,56.90999984741211],[1742377200000,1.45371,1.45372,1.45353,1.45372,76.94999694824219],[1742377260000,1.45367,1.45379,1.45352,1.45359,112.62000274658203],[1742377320000,1.45357,1.45365,1.45345,1.45345,83.79000091552734],[1742377380000,1.45344,1.45347,1.45323,1.45335,72.98999786376953],[1742377440000,1.45331,1.45331,1.45317,1.45318,75.95999908447266],[1742377500000,1.45322,1.45325,1.45308,1.45315,69.72000122070312],[1742377560000,1.45318,1.45326,1.45311,1.45317,86.48999786376953],[1742377620000,1.45317,1.45323,1.45313,1.45313,76.9800033569336],[1742377680000,1.45318,1.45332,1.45311,1.45327,108.9000015258789],[1742377740000,1.45326,1.45352,1.45325,1.45349,154.97999572753906],[1742377800000,1.45342,1.45365,1.4534,1.45356,133.32000732421875],[1742377860000,1.45357,1.45372,1.45341,1.45372,158.63999938964844],[1742377920000,1.45371,1.45395,1.45366,1.45394,117.44999694824219],[1742377980000,1.45397,1.45402,1.45371,1.45382,149.7899932861328],[1742378040000,1.45382,1.45382,1.45336,1.4534,149.0399932861328],[1742378100000,1.4534,1.45359,1.45323,1.45328,212.82000732421875],[1742378160000,1.45327,1.45362,1.45327,1.4536,136.5],[1742378220000,1.45362,1.45368,1.4533,1.45338,112.73999786376953],[1742378280000,1.45331,1.45335,1.45311,1.45325,162.77999877929688],[1742378340000,1.45326,1.45332,1.45298,1.45315,85.44000244140625],[1742378400000,1.45318,1.45337,1.45306,1.45323,101.27999877929688],[1742378460000,1.45319,1.45321,1.45301,1.45301,79.5],[1742378520000,1.45299,1.45332,1.45299,1.4533,69.20999908447266],[1742378580000,1.4533,1.4533,1.45309,1.45315,98.25],[1742378640000,1.45317,1.45318,1.45299,1.45314,101.25],[1742378700000,1.45314,1.45322,1.45307,1.45313,121.0199966430664],[1742378760000,1.45312,1.45316,1.453,1.45305,149.42999267578125],[1742378820000,1.45304,1.45319,1.45302,1.45318,115.70999908447266],[1742378880000,1.45316,1.45329,1.45308,1.45308,68.37000274658203],[1742378940000,1.45307,1.45321,1.45303,1.45311,76.13999938964844],[1742379000000,1.45312,1.45312,1.45293,1.45305,114.41999816894531],[1742379060000,1.453,1.45307,1.4529,1.45303,71.97000122070312],[1742379120000,1.45302,1.45325,1.45291,1.45318,115.58999633789062],[1742379180000,1.45317,1.4532,1.45303,1.4531,123.33000183105469],[1742379240000,1.4531,1.45329,1.4529,1.4529,129.92999267578125],[1742379300000,1.45291,1.45301,1.45273,1.45279,106.2300033569336],[1742379360000,1.45273,1.45283,1.45272,1.45276,74.5199966430664],[1742379420000,1.45275,1.45281,1.45271,1.45275,62.25],[1742379480000,1.45275,1.4529,1.45261,1.45277,99.33000183105469],[1742379540000,1.45277,1.45277,1.45262,1.45264,61.529998779296875],[1742379600000,1.45264,1.45283,1.45264,1.45283,54],[1742379660000,1.45281,1.45321,1.45277,1.45321,125.79000091552734],[1742379720000,1.4532,1.4532,1.453,1.45312,116.43000030517578],[1742379780000,1.45312,1.45332,1.45309,1.45311,128.07000732421875],[1742379840000,1.45312,1.45332,1.4531,1.45316,98.16000366210938],[1742379900000,1.45316,1.45316,1.45291,1.45311,97.70999908447266],[1742379960000,1.45312,1.45329,1.45307,1.45314,88.11000061035156],[1742380020000,1.45317,1.45324,1.45313,1.45316,81.80999755859375],[1742380080000,1.45315,1.45323,1.45309,1.45312,111.41999816894531],[1742380140000,1.45312,1.45318,1.45304,1.45311,54.029998779296875],[1742380200000,1.45312,1.45319,1.4528,1.45307,99.1500015258789],[1742380260000,1.45307,1.45307,1.45286,1.45301,86.48999786376953],[1742380320000,1.45299,1.45314,1.45268,1.45295,160.1699981689453],[1742380380000,1.45307,1.45307,1.45285,1.45296,105.23999786376953],[1742380440000,1.45293,1.45293,1.45269,1.45285,105.98999786376953],[1742380500000,1.45284,1.45288,1.45252,1.45257,92.7300033569336],[1742380560000,1.45258,1.45264,1.45247,1.45252,40.86000061035156],[1742380620000,1.45248,1.4525,1.45233,1.45234,64.80000305175781],[1742380680000,1.45232,1.4524,1.45224,1.4523,115.37999725341797],[1742380740000,1.45225,1.45233,1.45214,1.45223,82.5],[1742380800000,1.45223,1.45225,1.45204,1.4521,72.1500015258789],[1742380860000,1.45211,1.45219,1.45207,1.45219,43.31999969482422],[1742380920000,1.45216,1.45236,1.45214,1.45233,86.0999984741211],[1742380980000,1.45236,1.45239,1.45223,1.45238,96],[1742381040000,1.45238,1.4525,1.4522,1.4525,90.38999938964844],[1742381100000,1.4525,1.45292,1.4525,1.45275,111.66000366210938],[1742381160000,1.45275,1.45285,1.45271,1.45274,79.58999633789062],[1742381220000,1.45274,1.45302,1.45269,1.45298,77.19000244140625],[1742381280000,1.453,1.4532,1.45282,1.45315,86.76000213623047],[1742381340000,1.45318,1.45345,1.45311,1.45342,107.16000366210938],[1742381400000,1.45343,1.45358,1.45333,1.45333,126.30000305175781],[1742381460000,1.45331,1.4536,1.45331,1.45343,106.68000030517578],[1742381520000,1.45343,1.45354,1.45341,1.45341,73.13999938964844],[1742381580000,1.45337,1.45354,1.4533,1.4533,72.54000091552734],[1742381640000,1.45335,1.4535,1.45324,1.45324,59.4900016784668],[1742381700000,1.45324,1.45347,1.45322,1.45343,116.48999786376953],[1742381760000,1.45345,1.45352,1.45331,1.45339,100.7699966430664],[1742381820000,1.45341,1.45345,1.45331,1.45338,49.16999816894531],[1742381880000,1.45337,1.45338,1.45323,1.45327,54.5099983215332],[1742381940000,1.45327,1.45343,1.45326,1.45333,55.2599983215332],[1742382000000,1.45333,1.45354,1.45333,1.45354,65.66999816894531],[1742382060000,1.45352,1.45369,1.45348,1.45368,65.22000122070312],[1742382120000,1.45358,1.45361,1.45337,1.45341,137.4199981689453],[1742382180000,1.45341,1.45347,1.45337,1.45346,115.26000213623047],[1742382240000,1.45347,1.45348,1.45334,1.45335,95.19000244140625],[1742382300000,1.45336,1.45345,1.45332,1.45336,82.05000305175781],[1742382360000,1.4534,1.45341,1.45309,1.45322,100.29000091552734],[1742382420000,1.45323,1.45326,1.45309,1.4532,118.29000091552734],[1742382480000,1.45311,1.45326,1.45293,1.45293,99.23999786376953],[1742382540000,1.453,1.45307,1.45286,1.45294,114.77999877929688],[1742382600000,1.45303,1.45303,1.45287,1.45299,76.13999938964844],[1742382660000,1.4529,1.45335,1.4529,1.45323,107.43000030517578],[1742382720000,1.45321,1.45325,1.45309,1.45309,55.79999923706055],[1742382780000,1.45312,1.45325,1.45301,1.45321,102.41999816894531],[1742382840000,1.45318,1.45328,1.45301,1.45306,85.19999694824219],[1742382900000,1.45306,1.45317,1.45297,1.45297,40.79999923706055],[1742382960000,1.45297,1.45306,1.45284,1.45292,123.56999969482422],[1742383020000,1.45293,1.45308,1.45293,1.45305,64.29000091552734],[1742383080000,1.45301,1.45327,1.45296,1.4532,70.3499984741211],[1742383140000,1.45317,1.4532,1.45295,1.45296,76.0199966430664],[1742383200000,1.45293,1.45304,1.45288,1.45298,78.44999694824219],[1742383260000,1.45296,1.45304,1.45295,1.45299,55.650001525878906],[1742383320000,1.45297,1.45306,1.4529,1.45304,78.87000274658203],[1742383380000,1.45304,1.45326,1.45296,1.45317,92.91000366210938],[1742383440000,1.45317,1.4532,1.45305,1.4531,118.41000366210938],[1742383500000,1.45311,1.45329,1.45308,1.45317,107.0999984741211],[1742383560000,1.45316,1.45327,1.4531,1.45318,68.8499984741211],[1742383620000,1.4532,1.45331,1.45318,1.45323,88.47000122070312],[1742383680000,1.45323,1.45332,1.45315,1.45322,107.16000366210938],[1742383740000,1.45317,1.45328,1.45314,1.45317,84.23999786376953],[1742383800000,1.45315,1.4532,1.45305,1.45308,64.7699966430664],[1742383860000,1.45307,1.45316,1.45303,1.45303,54.720001220703125],[1742383920000,1.45303,1.45323,1.45299,1.45323,70.13999938964844],[1742383980000,1.45321,1.45332,1.45316,1.45331,84.62999725341797],[1742384040000,1.45328,1.45353,1.45322,1.4534,110.4000015258789],[1742384100000,1.45342,1.45368,1.45341,1.45368,111.87000274658203],[1742384160000,1.45368,1.45379,1.45353,1.45357,112.2300033569336],[1742384220000,1.45356,1.45378,1.45356,1.45367,92.81999969482422],[1742384280000,1.45373,1.45392,1.45357,1.45382,102.77999877929688],[1742384340000,1.45384,1.45386,1.45336,1.45336,112.41000366210938],[1742384400000,1.45338,1.4535,1.45324,1.45327,114.9000015258789],[1742384460000,1.45324,1.45351,1.45324,1.45341,94.05000305175781],[1742384520000,1.45343,1.45343,1.45322,1.45334,94.52999877929688],[1742384580000,1.45335,1.45364,1.45335,1.45359,81.30000305175781],[1742384640000,1.45358,1.45379,1.45348,1.45379,106.29000091552734],[1742384700000,1.45378,1.45386,1.45366,1.45384,92.76000213623047],[1742384760000,1.45384,1.45389,1.45365,1.45365,98.25],[1742384820000,1.45371,1.45377,1.45361,1.45362,60.65999984741211],[1742384880000,1.45362,1.45366,1.45356,1.45356,30.899999618530273],[1742384940000,1.4536,1.45363,1.45354,1.45363,76.52999877929688],[1742385000000,1.45361,1.45373,1.45354,1.45355,136.47000122070312],[1742385060000,1.45348,1.45361,1.45345,1.45346,90.5999984741211],[1742385120000,1.45347,1.45371,1.45342,1.45362,100.05000305175781],[1742385180000,1.45363,1.45369,1.45348,1.4536,135.47999572753906],[1742385240000,1.45359,1.45364,1.45342,1.45349,106.11000061035156],[1742385300000,1.4535,1.45369,1.4535,1.45368,141.27000427246094],[1742385360000,1.45369,1.45397,1.45329,1.45367,356.489990234375],[1742385420000,1.45367,1.45396,1.4535,1.45382,220.97999572753906],[1742385480000,1.45383,1.45389,1.45364,1.45379,119.43000030517578],[1742385540000,1.45385,1.45385,1.45364,1.45376,99.41999816894531],[1742385600000,1.45384,1.45398,1.45372,1.4539,116.55000305175781],[1742385660000,1.45389,1.45418,1.45383,1.45393,141.77999877929688],[1742385720000,1.45396,1.4542,1.4539,1.45419,120.08999633789062],[1742385780000,1.45417,1.45421,1.45408,1.45421,65.63999938964844],[1742385840000,1.45419,1.45444,1.45412,1.4544,102.93000030517578],[1742385900000,1.45439,1.45464,1.45429,1.45456,105.75],[1742385960000,1.45464,1.45472,1.45456,1.45471,76.47000122070312],[1742386020000,1.4547,1.4547,1.45454,1.45458,73.29000091552734],[1742386080000,1.45459,1.45478,1.45455,1.45474,97.55999755859375],[1742386140000,1.45471,1.45472,1.45441,1.45441,134.8800048828125],[1742386200000,1.45445,1.45445,1.45419,1.45428,132.6300048828125],[1742386260000,1.45429,1.45448,1.45426,1.45432,130.9499969482422],[1742386320000,1.45433,1.4546,1.45429,1.45449,119.06999969482422],[1742386380000,1.45445,1.45453,1.45422,1.4543,148.35000610351562],[1742386440000,1.4543,1.45446,1.45429,1.45431,89.30999755859375],[1742386500000,1.45433,1.45442,1.45422,1.45427,103.52999877929688],[1742386560000,1.45428,1.45435,1.45426,1.45428,123.38999938964844],[1742386620000,1.45429,1.45437,1.45421,1.45424,98.69999694824219],[1742386680000,1.45423,1.4543,1.45417,1.45422,83.79000091552734],[1742386740000,1.45418,1.45444,1.45413,1.45436,117.4800033569336],[1742386800000,1.45433,1.45446,1.45424,1.4544,140.5800018310547],[1742386860000,1.4544,1.4544,1.45413,1.45417,140.52000427246094],[1742386920000,1.45416,1.45427,1.45415,1.4542,104.16000366210938],[1742386980000,1.45419,1.45423,1.45412,1.45413,105.75],[1742387040000,1.45413,1.4542,1.45388,1.45388,118.70999908447266],[1742387100000,1.45391,1.45391,1.45357,1.45363,132.47999572753906],[1742387160000,1.4536,1.454,1.45358,1.45366,190.77000427246094],[1742387220000,1.45365,1.45391,1.4536,1.45376,184.64999389648438],[1742387280000,1.45374,1.45375,1.45349,1.4535,166.44000244140625],[1742387340000,1.4535,1.45361,1.45347,1.45354,82.86000061035156],[1742387400000,1.4535,1.45361,1.45337,1.45338,97.6500015258789],[1742387460000,1.45339,1.45341,1.45327,1.45332,116.45999908447266],[1742387520000,1.45331,1.4534,1.45324,1.45333,101.27999877929688],[1742387580000,1.45333,1.45348,1.45327,1.45345,124.37999725341797],[1742387640000,1.45345,1.45361,1.4534,1.45356,86.63999938964844],[1742387700000,1.45357,1.45387,1.4535,1.45374,131.97000122070312],[1742387760000,1.45373,1.45379,1.45358,1.45367,92.04000091552734],[1742387820000,1.45373,1.45393,1.45371,1.45378,172.8300018310547],[1742387880000,1.45373,1.45385,1.45351,1.45355,79.29000091552734],[1742387940000,1.45353,1.45369,1.45347,1.45368,87.1500015258789],[1742388000000,1.45369,1.45417,1.45369,1.45416,155.27999877929688],[1742388060000,1.45417,1.45422,1.45378,1.454,163.6699981689453],[1742388120000,1.45399,1.45412,1.45393,1.45402,146.25],[1742388180000,1.45403,1.45409,1.45386,1.45401,136.41000366210938],[1742388240000,1.45398,1.45406,1.45389,1.45404,92.48999786376953],[1742388300000,1.45402,1.45406,1.4539,1.45404,91.58999633789062],[1742388360000,1.45405,1.45409,1.4538,1.45388,96.69000244140625],[1742388420000,1.45387,1.45403,1.45384,1.45397,98.12999725341797],[1742388480000,1.45397,1.45408,1.45394,1.45402,103.47000122070312],[1742388540000,1.45404,1.45412,1.45389,1.45393,142.32000732421875],[1742388600000,1.45392,1.45409,1.45378,1.45391,142.02000427246094],[1742388660000,1.45391,1.45403,1.4538,1.4538,161.22000122070312],[1742388720000,1.4538,1.4539,1.45368,1.45368,115.70999908447266],[1742388780000,1.45368,1.45378,1.45364,1.45372,104.04000091552734],[1742388840000,1.45368,1.45373,1.45364,1.45373,75.33000183105469],[1742388900000,1.45373,1.45373,1.45329,1.45341,193.13999938964844],[1742388960000,1.45343,1.45343,1.45307,1.45311,190.25999450683594],[1742389020000,1.4531,1.45317,1.45294,1.453,156.6300048828125],[1742389080000,1.453,1.45305,1.45288,1.45299,162.99000549316406],[1742389140000,1.45299,1.45312,1.45289,1.45305,167.49000549316406],[1742389200000,1.45304,1.45308,1.45288,1.45303,116.25],[1742389260000,1.45302,1.45335,1.453,1.45325,125.16000366210938],[1742389320000,1.45325,1.45325,1.45309,1.45315,55.95000076293945],[1742389380000,1.45312,1.4533,1.45305,1.45308,92.33999633789062],[1742389440000,1.45303,1.45319,1.45303,1.45308,64.83000183105469],[1742389500000,1.45307,1.45335,1.45306,1.45333,78.12000274658203],[1742389560000,1.45331,1.45335,1.45316,1.45325,121.70999908447266],[1742389620000,1.45324,1.45324,1.45306,1.45318,84.54000091552734],[1742389680000,1.45316,1.45319,1.45274,1.45274,113.27999877929688],[1742389740000,1.45275,1.45283,1.45252,1.45263,137.52000427246094],[1742389800000,1.45262,1.45291,1.45262,1.4529,114.23999786376953],[1742389860000,1.45292,1.45311,1.45291,1.45305,122.63999938964844],[1742389920000,1.45299,1.4531,1.45282,1.45284,102.1500015258789],[1742389980000,1.45291,1.45294,1.4528,1.45281,89.45999908447266],[1742390040000,1.45281,1.45289,1.4527,1.45289,86.27999877929688],[1742390100000,1.45286,1.45295,1.45281,1.45294,90.4800033569336],[1742390160000,1.45293,1.45309,1.45288,1.45309,105],[1742390220000,1.45309,1.45313,1.45304,1.45304,112.70999908447266],[1742390280000,1.45303,1.45308,1.45291,1.45304,95.43000030517578],[1742390340000,1.45304,1.45304,1.45285,1.4529,93.80999755859375],[1742390400000,1.45292,1.45299,1.45267,1.45269,110.43000030517578],[1742390460000,1.45277,1.45278,1.45251,1.45257,146.49000549316406],[1742390520000,1.45255,1.45274,1.45255,1.4526,138.89999389648438],[1742390580000,1.45266,1.45296,1.45265,1.45283,152.39999389648438],[1742390640000,1.45282,1.45293,1.45281,1.4529,72.9000015258789],[1742390700000,1.45289,1.45306,1.45283,1.45299,96.72000122070312],[1742390760000,1.45301,1.45322,1.45295,1.45314,127.47000122070312],[1742390820000,1.45313,1.45319,1.45303,1.45313,94.86000061035156],[1742390880000,1.45311,1.45314,1.45296,1.45299,69.18000030517578],[1742390940000,1.45297,1.45309,1.45285,1.45291,90.87000274658203],[1742391000000,1.45286,1.45308,1.45283,1.45304,126.16000366210938],[1742391060000,1.45305,1.45319,1.45286,1.45311,188.8800048828125],[1742391120000,1.45311,1.45323,1.45309,1.45314,103.91999816894531],[1742391180000,1.45314,1.45333,1.45311,1.45327,124.55999755859375],[1742391240000,1.45328,1.45334,1.45313,1.45331,119.61000061035156],[1742391300000,1.45329,1.45336,1.45313,1.45326,99.56999969482422],[1742391360000,1.45326,1.45326,1.45311,1.45311,118.80000305175781],[1742391420000,1.45312,1.45321,1.45311,1.45312,90.69000244140625],[1742391480000,1.45313,1.45315,1.45295,1.453,110.69999694824219],[1742391540000,1.45297,1.45314,1.45293,1.45311,81.02999877929688],[1742391600000,1.45312,1.45343,1.45302,1.45335,84.80999755859375],[1742391660000,1.45334,1.45361,1.45334,1.45348,170.82000732421875],[1742391720000,1.45349,1.45356,1.45323,1.45334,166.35000610351562],[1742391780000,1.45331,1.45336,1.45309,1.45318,151.77000427246094],[1742391840000,1.4532,1.45333,1.45308,1.45333,130.74000549316406],[1742391900000,1.4533,1.45343,1.45314,1.45314,134.19000244140625],[1742391960000,1.45308,1.45327,1.45308,1.45322,133.9199981689453],[1742392020000,1.45323,1.45343,1.45323,1.45337,127.86000061035156],[1742392080000,1.45342,1.45344,1.45318,1.45322,153.9600067138672],[1742392140000,1.45319,1.45324,1.45299,1.45308,104.04000091552734],[1742392200000,1.45307,1.45317,1.45293,1.45313,146.75999450683594],[1742392260000,1.45312,1.4532,1.45304,1.45314,106.7699966430664],[1742392320000,1.45313,1.45322,1.45308,1.45316,105.38999938964844],[1742392380000,1.45317,1.45323,1.45306,1.45311,103.5],[1742392440000,1.45312,1.45329,1.45302,1.45314,131.00999450683594],[1742392500000,1.45317,1.45327,1.45302,1.45322,155.91000366210938],[1742392560000,1.45322,1.45332,1.45315,1.45319,128.27999877929688],[1742392620000,1.45318,1.45325,1.45301,1.45308,147.3300018310547],[1742392680000,1.45309,1.45311,1.45287,1.45294,127.37999725341797],[1742392740000,1.45296,1.45298,1.45282,1.45292,121.55999755859375],[1742392800000,1.45291,1.45307,1.45279,1.45297,137.97000122070312],[1742392860000,1.45304,1.45309,1.45289,1.45297,91.55999755859375],[1742392920000,1.45301,1.45312,1.45297,1.45302,91.5],[1742392980000,1.45301,1.45307,1.45293,1.45294,93.44999694824219],[1742393040000,1.45295,1.45312,1.45288,1.45304,129.89999389648438],[1742393100000,1.45304,1.45305,1.45286,1.45294,66.18000030517578],[1742393160000,1.45293,1.45301,1.45284,1.45292,88.31999969482422],[1742393220000,1.45292,1.45301,1.45279,1.45282,113.48999786376953],[1742393280000,1.45284,1.45285,1.4526,1.45264,104.04000091552734],[1742393340000,1.45264,1.45283,1.45256,1.45282,106.3499984741211],[1742393400000,1.45279,1.45291,1.45275,1.45278,110.58000183105469],[1742393460000,1.45277,1.45284,1.45262,1.45265,90.05999755859375],[1742393520000,1.45267,1.45278,1.45258,1.45259,115.11000061035156],[1742393580000,1.45264,1.45273,1.45258,1.45263,85.91999816894531],[1742393640000,1.45264,1.4528,1.45262,1.45275,90.51000213623047],[1742393700000,1.45274,1.45281,1.45264,1.45275,81.5999984741211],[1742393760000,1.45273,1.45288,1.45267,1.45288,128.49000549316406],[1742393820000,1.4529,1.45294,1.45266,1.45271,108.72000122070312],[1742393880000,1.45273,1.4528,1.45265,1.45269,126.95999908447266],[1742393940000,1.4527,1.45278,1.45252,1.45262,136.3800048828125],[1742394000000,1.45261,1.45261,1.45244,1.45244,77.63999938964844],[1742394060000,1.45246,1.45247,1.45221,1.45235,142.25999450683594],[1742394120000,1.45235,1.4525,1.45228,1.45247,80.33999633789062],[1742394180000,1.45247,1.45255,1.45237,1.45241,71.27999877929688],[1742394240000,1.45241,1.45251,1.45232,1.45236,102.4800033569336],[1742394300000,1.45241,1.45257,1.45233,1.45257,131.1300048828125],[1742394360000,1.45254,1.45267,1.45253,1.45261,94.94999694824219],[1742394420000,1.45267,1.45274,1.45258,1.45265,82.2300033569336],[1742394480000,1.45266,1.45272,1.45239,1.45255,136.25999450683594],[1742394540000,1.45254,1.45269,1.45248,1.45253,113.04000091552734],[1742394600000,1.45254,1.45262,1.45243,1.45256,111.45999908447266],[1742394660000,1.45254,1.45256,1.45236,1.45245,92.37000274658203],[1742394720000,1.45244,1.45256,1.4524,1.45253,65.37000274658203],[1742394780000,1.45249,1.45251,1.45234,1.45234,89.06999969482422],[1742394840000,1.45236,1.45239,1.45215,1.45217,106.29000091552734],[1742394900000,1.45217,1.45234,1.45209,1.45209,94.6500015258789],[1742394960000,1.45214,1.45224,1.45212,1.45216,79.44000244140625],[1742395020000,1.45214,1.45217,1.45193,1.45213,108.33000183105469],[1742395080000,1.45212,1.45216,1.45207,1.45214,69.4000015258789],[1742395140000,1.45216,1.45216,1.45207,1.45211,48.29999923706055],[1742395200000,1.45211,1.45224,1.45202,1.45215,71.04000091552734],[1742395260000,1.45215,1.45219,1.452,1.45211,31.799999237060547],[1742395320000,1.4521,1.45215,1.45191,1.45197,83.33999633789062],[1742395380000,1.45198,1.45234,1.45197,1.45234,125.87999725341797],[1742395440000,1.45236,1.45236,1.45207,1.45216,145.64999389648438],[1742395500000,1.45217,1.45221,1.45209,1.45213,65.0999984741211],[1742395560000,1.45216,1.45219,1.45203,1.45208,74.79000091552734],[1742395620000,1.45208,1.45208,1.45179,1.45179,90.44999694824219],[1742395680000,1.45185,1.45193,1.45176,1.45181,119.30999755859375],[1742395740000,1.45182,1.45194,1.45173,1.45187,107.19000244140625],[1742395800000,1.45187,1.45188,1.45173,1.45177,103.5],[1742395860000,1.45176,1.4518,1.45163,1.45164,85.52999877929688],[1742395920000,1.45163,1.45163,1.45088,1.45089,176.6199951171875],[1742395980000,1.45089,1.45117,1.4508,1.45112,154.35000610351562],[1742396040000,1.4511,1.45112,1.45093,1.45101,166.52999877929688],[1742396100000,1.45104,1.45138,1.45102,1.45124,150.57000732421875],[1742396160000,1.45126,1.45126,1.45104,1.4511,79.31999969482422],[1742396220000,1.45113,1.45159,1.45111,1.45152,96.54000091552734],[1742396280000,1.45151,1.45158,1.45129,1.45143,99.2699966430664],[1742396340000,1.45143,1.45143,1.45113,1.45125,139.22999572753906],[1742396400000,1.45126,1.45137,1.45121,1.45131,105.54000091552734],[1742396460000,1.45129,1.45133,1.4511,1.45116,108.05999755859375],[1742396520000,1.45116,1.4513,1.45113,1.45125,94.13999938964844],[1742396580000,1.45123,1.45142,1.4512,1.45141,78.56999969482422],[1742396640000,1.4514,1.45144,1.45137,1.45139,76.0199966430664],[1742396700000,1.45135,1.4514,1.45124,1.45137,114.93000030517578],[1742396760000,1.45138,1.45138,1.4512,1.45121,91.26000213623047],[1742396820000,1.45121,1.45143,1.4512,1.45141,66.1500015258789],[1742396880000,1.45141,1.45143,1.45131,1.45141,79.80000305175781],[1742396940000,1.4514,1.45149,1.45124,1.45124,89.97000122070312],[1742397000000,1.45123,1.45133,1.45118,1.45118,44.880001068115234],[1742397060000,1.45118,1.45127,1.45118,1.45127,46.02000045776367],[1742397120000,1.45131,1.45131,1.4512,1.4512,61.13999938964844],[1742397180000,1.45118,1.45128,1.45117,1.45123,77.76000213623047],[1742397240000,1.45123,1.45127,1.45114,1.45122,62.52000045776367],[1742397300000,1.45122,1.45122,1.45107,1.45116,96.38999938964844],[1742397360000,1.45122,1.45132,1.45112,1.45132,95.43000030517578],[1742397420000,1.45133,1.45139,1.45116,1.45133,84.08999633789062],[1742397480000,1.45129,1.45132,1.45105,1.45114,149.7899932861328],[1742397540000,1.45116,1.45127,1.45108,1.45127,170.85000610351562],[1742397600000,1.45126,1.45146,1.45126,1.45145,115.52999877929688],[1742397660000,1.45146,1.45153,1.45136,1.45138,90.41999816894531],[1742397720000,1.45139,1.45153,1.45138,1.45145,87.51000213623047],[1742397780000,1.45146,1.45149,1.4514,1.4514,46.2599983215332],[1742397840000,1.4514,1.45147,1.45138,1.45145,65.61000061035156],[1742397900000,1.45143,1.45145,1.45137,1.4514,75.1500015258789],[1742397960000,1.45143,1.45147,1.45137,1.45144,106.58999633789062],[1742398020000,1.45143,1.4516,1.45141,1.45154,61.59000015258789],[1742398080000,1.45157,1.45164,1.4514,1.45155,78.23999786376953],[1742398140000,1.45156,1.45162,1.45151,1.45155,76.88999938964844],[1742398200000,1.45157,1.45164,1.45145,1.45148,131.19000244140625],[1742398260000,1.45148,1.45159,1.45143,1.45149,87.83999633789062],[1742398320000,1.45148,1.45161,1.45139,1.4515,92.16000366210938],[1742398380000,1.45151,1.45157,1.4514,1.4514,80.16000366210938],[1742398440000,1.4514,1.45141,1.45125,1.45132,106.88999938964844],[1742398500000,1.45133,1.45136,1.45116,1.4513,122.4000015258789],[1742398560000,1.45131,1.45144,1.45131,1.45131,65.5199966430664],[1742398620000,1.45129,1.45145,1.45125,1.45133,89.06999969482422],[1742398680000,1.45136,1.45149,1.45116,1.45147,163.41000366210938],[1742398740000,1.45147,1.45173,1.45141,1.45147,165.60000610351562],[1742398800000,1.45146,1.45147,1.45132,1.45133,71.19000244140625],[1742398860000,1.45138,1.45144,1.45115,1.45118,155.61000061035156],[1742398920000,1.45118,1.45123,1.45111,1.45118,122.30999755859375],[1742398980000,1.45114,1.45137,1.45111,1.45118,96.75],[1742399040000,1.45116,1.45135,1.45116,1.45124,114.83999633789062],[1742399100000,1.45124,1.45128,1.45116,1.45122,97.47000122070312],[1742399160000,1.45122,1.45125,1.45111,1.4512,86.12999725341797],[1742399220000,1.4512,1.45156,1.45119,1.4514,162.57000732421875],[1742399280000,1.45138,1.4516,1.45135,1.45154,139.1699981689453],[1742399340000,1.45154,1.45155,1.45134,1.45138,158.42999267578125],[1742399400000,1.45135,1.45139,1.45119,1.45121,117.62999725341797],[1742399460000,1.45124,1.45125,1.45111,1.45116,59.61000061035156],[1742399520000,1.45114,1.45121,1.45103,1.45104,97.41000366210938],[1742399580000,1.45108,1.45122,1.45099,1.45109,82.31999969482422],[1742399640000,1.45109,1.45115,1.451,1.45102,74.01000213623047],[1742399700000,1.45102,1.45107,1.45097,1.451,104.43000030517578],[1742399760000,1.45102,1.45103,1.45079,1.45088,149.5800018310547],[1742399820000,1.45087,1.45101,1.45079,1.45093,170.94000244140625],[1742399880000,1.45088,1.45094,1.45073,1.45084,162.80999755859375],[1742399940000,1.45085,1.45106,1.45082,1.451,142.97999572753906],[1742400000000,1.45101,1.45125,1.451,1.45116,137.91000366210938],[1742400060000,1.4512,1.45127,1.451,1.45104,154.13999938964844],[1742400120000,1.45104,1.45114,1.45092,1.45106,131.91000366210938],[1742400180000,1.45107,1.45114,1.45094,1.4511,83.55000305175781],[1742400240000,1.4511,1.4511,1.4509,1.45091,101.06999969482422],[1742400300000,1.45094,1.45098,1.45075,1.4508,77.81999969482422],[1742400360000,1.4508,1.45085,1.45072,1.45072,86.0999984741211],[1742400420000,1.45072,1.45112,1.45072,1.451,114.54000091552734],[1742400480000,1.45096,1.45108,1.45092,1.45108,60.93000030517578],[1742400540000,1.45107,1.45115,1.45099,1.45101,78],[1742400600000,1.45102,1.45119,1.45095,1.45112,111.05999755859375],[1742400660000,1.45113,1.45121,1.45098,1.451,80.12999725341797],[1742400720000,1.45099,1.4511,1.45077,1.45106,127.80000305175781],[1742400780000,1.451,1.4511,1.45089,1.45096,71.94000244140625],[1742400840000,1.45094,1.45111,1.45094,1.45105,67.86000061035156],[1742400900000,1.45107,1.45127,1.45107,1.45127,85.55999755859375],[1742400960000,1.45125,1.4513,1.45106,1.45113,107.58000183105469],[1742401020000,1.45111,1.45116,1.451,1.45109,74.58000183105469],[1742401080000,1.45106,1.45109,1.45093,1.45106,72.2699966430664],[1742401140000,1.45106,1.45121,1.45105,1.45119,48.689998626708984],[1742401200000,1.4512,1.45126,1.45115,1.4512,52.16999816894531],[1742401260000,1.45121,1.45124,1.45109,1.45109,63.779998779296875],[1742401320000,1.45109,1.45118,1.45107,1.45117,62.52000045776367],[1742401380000,1.45116,1.45116,1.45111,1.45116,39.5099983215332],[1742401440000,1.45113,1.45123,1.45113,1.45119,102.75],[1742401500000,1.45119,1.45122,1.45106,1.45119,94.68000030517578],[1742401560000,1.4512,1.45121,1.45111,1.45115,77.7300033569336],[1742401620000,1.45116,1.45124,1.4511,1.45111,99],[1742401680000,1.45111,1.45124,1.45111,1.45115,70.58999633789062],[1742401740000,1.45115,1.45126,1.45114,1.45118,49.31999969482422],[1742401800000,1.45113,1.45124,1.4511,1.45112,86.27999877929688],[1742401860000,1.4511,1.45118,1.45108,1.45108,67.88999938964844],[1742401920000,1.45109,1.45111,1.45086,1.45086,102.41999816894531],[1742401980000,1.45085,1.45099,1.45084,1.45088,73.68000030517578],[1742402040000,1.45084,1.45086,1.45063,1.45063,89.48999786376953],[1742402100000,1.45064,1.45064,1.45041,1.4506,99.9000015258789],[1742402160000,1.45063,1.45072,1.45054,1.45057,77.43000030517578],[1742402220000,1.45058,1.45073,1.45052,1.45063,71.66999816894531],[1742402280000,1.45064,1.45082,1.45063,1.45081,63.150001525878906],[1742402340000,1.4508,1.45097,1.4508,1.45094,73.62000274658203],[1742402400000,1.45093,1.45099,1.45086,1.45086,85.68000030517578],[1742402460000,1.45087,1.45094,1.45082,1.45094,84.12000274658203],[1742402520000,1.45087,1.45089,1.45065,1.45068,83.7300033569336],[1742402580000,1.45069,1.45086,1.45064,1.45086,64.52999877929688],[1742402640000,1.45086,1.45097,1.45086,1.45091,70.31999969482422],[1742402700000,1.45093,1.45117,1.45091,1.45116,75.95999908447266],[1742402760000,1.45117,1.45122,1.45111,1.45116,52.529998779296875],[1742402820000,1.45116,1.45116,1.45102,1.4511,57.38999938964844],[1742402880000,1.4511,1.45116,1.45103,1.45107,79.47000122070312],[1742402940000,1.45106,1.45114,1.45104,1.45109,61.290000915527344],[1742403000000,1.45109,1.45115,1.45101,1.45101,65.63999938964844],[1742403060000,1.45093,1.45098,1.45083,1.45094,108.23999786376953],[1742403120000,1.45101,1.45101,1.45078,1.45079,96.87000274658203],[1742403180000,1.4508,1.45088,1.45071,1.45085,85.08000183105469],[1742403240000,1.45085,1.4509,1.45078,1.45086,54.689998626708984],[1742403300000,1.45079,1.45095,1.45079,1.45083,68.5199966430664],[1742403360000,1.45084,1.45091,1.45077,1.45084,43.290000915527344],[1742403420000,1.45086,1.45099,1.4508,1.45098,67.52999877929688],[1742403480000,1.45096,1.4512,1.45096,1.45117,58.88999938964844],[1742403540000,1.45117,1.4512,1.45103,1.45116,77.58000183105469],[1742403600000,1.45116,1.45119,1.45103,1.45114,64.58999633789062],[1742403660000,1.45112,1.45121,1.45102,1.45104,72.95999908447266],[1742403720000,1.45106,1.45111,1.45093,1.45093,48.150001525878906],[1742403780000,1.45098,1.45104,1.45076,1.45082,68.01000213623047],[1742403840000,1.45085,1.45085,1.4508,1.45084,52.709999084472656],[1742403900000,1.45084,1.4509,1.45075,1.45075,56.15999984741211],[1742403960000,1.45072,1.45077,1.45069,1.45075,55.11000061035156],[1742404020000,1.45074,1.45077,1.4507,1.45076,35.849998474121094],[1742404080000,1.45077,1.45077,1.45064,1.45068,74.27999877929688],[1742404140000,1.45068,1.45069,1.45038,1.4504,95.30999755859375],[1742404200000,1.45039,1.45049,1.45035,1.45038,127.68000030517578],[1742404260000,1.45035,1.45048,1.45031,1.45034,94.88999938964844],[1742404320000,1.45031,1.45038,1.45028,1.45031,72.75],[1742404380000,1.45029,1.45029,1.4502,1.4502,77.4000015258789],[1742404440000,1.45021,1.4503,1.4501,1.45017,96.18000030517578],[1742404500000,1.45012,1.45018,1.45009,1.45016,99.51000213623047],[1742404560000,1.45016,1.45019,1.44991,1.44991,137.16000366210938],[1742404620000,1.44991,1.44995,1.44981,1.44982,130.55999755859375],[1742404680000,1.44981,1.44996,1.44978,1.44982,132.24000549316406],[1742404740000,1.44983,1.45,1.44982,1.44986,82.19999694824219],[1742404800000,1.44982,1.44987,1.44975,1.44985,103.13999938964844],[1742404860000,1.44983,1.44998,1.44983,1.44988,87.33000183105469],[1742404920000,1.44989,1.4499,1.44969,1.4497,98.16000366210938],[1742404980000,1.44969,1.44973,1.44959,1.44962,65.55000305175781],[1742405040000,1.44962,1.44978,1.44952,1.44953,100.31999969482422],[1742405100000,1.44954,1.44954,1.44932,1.4494,131.72999572753906],[1742405160000,1.44937,1.44975,1.44934,1.44949,234.80999755859375],[1742405220000,1.4495,1.44965,1.44949,1.44955,192.66000366210938],[1742405280000,1.44956,1.44968,1.44951,1.44952,150.89999389648438],[1742405340000,1.44949,1.44965,1.44939,1.44939,146.72999572753906],[1742405400000,1.4494,1.44951,1.44921,1.44928,170.27999877929688],[1742405460000,1.44934,1.44951,1.44922,1.44926,148.64999389648438],[1742405520000,1.44926,1.44961,1.44926,1.44957,128.91000366210938],[1742405580000,1.44953,1.44959,1.44936,1.4495,125.45999908447266],[1742405640000,1.44952,1.44956,1.44933,1.44938,98.37000274658203],[1742405700000,1.44938,1.4494,1.44918,1.44919,124.91999816894531],[1742405760000,1.44921,1.44923,1.44888,1.4489,157.11000061035156],[1742405820000,1.4489,1.44924,1.4489,1.44913,131.75999450683594],[1742405880000,1.44913,1.44936,1.44906,1.44907,109.88999938964844],[1742405940000,1.44907,1.44946,1.44907,1.44939,83.30999755859375],[1742406000000,1.4494,1.4494,1.44915,1.44917,75.4800033569336],[1742406060000,1.44916,1.4494,1.44916,1.44939,100.08000183105469],[1742406120000,1.4494,1.44953,1.44933,1.44938,146.7899932861328],[1742406180000,1.44938,1.44948,1.44937,1.44941,79.47000122070312],[1742406240000,1.4494,1.44951,1.44928,1.44945,151.0800018310547],[1742406300000,1.44946,1.44967,1.44936,1.44966,126.30000305175781],[1742406360000,1.44968,1.44982,1.44962,1.44974,159.92999267578125],[1742406420000,1.44971,1.44976,1.44943,1.4495,139.9199981689453],[1742406480000,1.44944,1.4495,1.44921,1.44926,130.7100067138672],[1742406540000,1.44927,1.44934,1.4492,1.4492,101.37000274658203],[1742406600000,1.44922,1.44938,1.44917,1.44918,152.00999450683594],[1742406660000,1.4492,1.44927,1.44899,1.44899,114.77999877929688],[1742406720000,1.449,1.44912,1.44882,1.44885,115.29000091552734],[1742406780000,1.44885,1.44889,1.44874,1.44881,89.87999725341797],[1742406840000,1.44882,1.44935,1.44878,1.44933,178.0800018310547],[1742406900000,1.44933,1.44991,1.44924,1.44984,219.08999633789062],[1742406960000,1.4498,1.44984,1.44955,1.44962,121.55999755859375],[1742407020000,1.44961,1.44983,1.44944,1.44978,123.38999938964844],[1742407080000,1.4498,1.44991,1.44957,1.44969,235.02000427246094],[1742407140000,1.44962,1.44965,1.44873,1.44879,205.44000244140625],[1742407200000,1.44798,1.4505,1.44785,1.44972,970.5],[1742407260000,1.44975,1.45013,1.44964,1.45006,665.969970703125],[1742407320000,1.45007,1.45059,1.44988,1.45003,495.0299987792969],[1742407380000,1.45005,1.45051,1.44998,1.4504,154.3800048828125],[1742407440000,1.45041,1.45095,1.45034,1.45084,192.3000030517578],[1742407500000,1.4508,1.45083,1.45049,1.45081,188.63999938964844],[1742407560000,1.45081,1.45081,1.45029,1.45039,225.75],[1742407620000,1.4504,1.45053,1.45011,1.45044,199.8000030517578],[1742407680000,1.45035,1.45057,1.45022,1.45049,124.44000244140625],[1742407740000,1.45053,1.45084,1.4505,1.45084,97.2300033569336],[1742407800000,1.45075,1.45086,1.45065,1.45079,102.66000366210938],[1742407860000,1.45079,1.45109,1.45069,1.45073,106.7699966430664],[1742407920000,1.45066,1.45076,1.45035,1.45055,112.70999908447266],[1742407980000,1.45056,1.45073,1.45035,1.45038,114.5999984741211],[1742408040000,1.45049,1.45052,1.45006,1.45024,102.9000015258789],[1742408100000,1.45009,1.45032,1.45006,1.4502,146.0399932861328],[1742408160000,1.45019,1.45048,1.45019,1.45043,95.27999877929688],[1742408220000,1.45034,1.45041,1.45007,1.45018,120.02999877929688],[1742408280000,1.45016,1.45051,1.45009,1.45043,161.82000732421875],[1742408340000,1.45046,1.45052,1.45029,1.45039,158.75999450683594],[1742408400000,1.45031,1.45046,1.45019,1.45019,147.75],[1742408460000,1.45021,1.45025,1.4499,1.44994,154.1699981689453],[1742408520000,1.44992,1.45024,1.44983,1.45014,206.5800018310547],[1742408580000,1.45005,1.4505,1.45005,1.45042,142.55999755859375],[1742408640000,1.45044,1.45068,1.4502,1.45021,124.91999816894531],[1742408700000,1.45022,1.45063,1.45016,1.45056,81.95999908447266],[1742408760000,1.45056,1.45067,1.45015,1.4502,95.7300033569336],[1742408820000,1.45018,1.45039,1.45006,1.45018,107.01000213623047],[1742408880000,1.45021,1.45051,1.45018,1.45036,94.37999725341797],[1742408940000,1.45034,1.45045,1.45022,1.45024,76.37999725341797],[1742409000000,1.45031,1.4505,1.45017,1.45019,84.4800033569336],[1742409060000,1.45025,1.45044,1.45002,1.45036,218.72999572753906],[1742409120000,1.45032,1.45058,1.45031,1.45048,290.3999938964844],[1742409180000,1.45047,1.45071,1.45045,1.45055,163.8800048828125],[1742409240000,1.45056,1.45096,1.45044,1.45083,256.3500061035156],[1742409300000,1.45083,1.45103,1.45075,1.45093,169.11000061035156],[1742409360000,1.45086,1.45121,1.45069,1.45071,179.4600067138672],[1742409420000,1.45073,1.45103,1.45065,1.45067,136.52999877929688],[1742409480000,1.4507,1.4507,1.45023,1.45028,254.7899932861328],[1742409540000,1.45025,1.45059,1.45011,1.45057,222.99000549316406],[1742409600000,1.45058,1.45102,1.45054,1.45072,251.07000732421875],[1742409660000,1.4508,1.45125,1.45055,1.45111,236.4600067138672],[1742409720000,1.45114,1.45157,1.45102,1.45142,228.3300018310547],[1742409780000,1.4514,1.45171,1.45136,1.45141,279.8399963378906],[1742409840000,1.45139,1.45161,1.4512,1.45159,241.77000427246094],[1742409900000,1.45156,1.45158,1.45113,1.45119,212.3699951171875],[1742409960000,1.45118,1.45118,1.45075,1.45085,280.04998779296875],[1742410020000,1.45079,1.45111,1.45071,1.45107,208.97999572753906],[1742410080000,1.45105,1.45118,1.45081,1.45084,171.89999389648438],[1742410140000,1.45084,1.45129,1.45084,1.4512,208.11000061035156],[1742410200000,1.45121,1.45133,1.4509,1.45092,183.24000549316406],[1742410260000,1.45091,1.45097,1.45064,1.45081,143.8800048828125],[1742410320000,1.45085,1.45094,1.45074,1.45083,99.30000305175781],[1742410380000,1.45085,1.45088,1.45071,1.45076,159.50999450683594],[1742410440000,1.45077,1.4508,1.45052,1.4507,234.92999267578125],[1742410500000,1.45068,1.45086,1.45042,1.45083,143.6699981689453],[1742410560000,1.45082,1.45123,1.45078,1.4512,238.41000366210938],[1742410620000,1.45125,1.45144,1.45113,1.45125,175.74000549316406],[1742410680000,1.45121,1.45142,1.451,1.45105,213.27000427246094],[1742410740000,1.45104,1.45126,1.45081,1.45102,195.60000610351562],[1742410800000,1.45102,1.45115,1.45072,1.45077,140.39999389648438],[1742410860000,1.45076,1.45088,1.45057,1.45058,201.50999450683594],[1742410920000,1.45054,1.45086,1.45052,1.45072,160.67999267578125],[1742410980000,1.45075,1.45088,1.45049,1.45077,111.51000213623047],[1742411040000,1.4508,1.45096,1.4507,1.4508,130.67999267578125],[1742411100000,1.45076,1.45091,1.45046,1.4505,205.5],[1742411160000,1.45046,1.45073,1.45046,1.45058,190.77000427246094],[1742411220000,1.45063,1.45092,1.45054,1.45089,137.27999877929688],[1742411280000,1.45089,1.45123,1.45081,1.4512,121.41000366210938],[1742411340000,1.45126,1.45127,1.45095,1.45105,102.1500015258789],[1742411400000,1.45103,1.45128,1.45102,1.45128,75.95999908447266],[1742411460000,1.45128,1.4513,1.45062,1.45073,152.30999755859375],[1742411520000,1.45083,1.45088,1.45059,1.45071,103.88999938964844],[1742411580000,1.4507,1.45089,1.45064,1.45079,123.62999725341797],[1742411640000,1.45076,1.45079,1.45046,1.45048,207.17999267578125],[1742411700000,1.45051,1.45081,1.45051,1.4507,112.94999694824219],[1742411760000,1.45071,1.45073,1.45029,1.45029,161.6999969482422],[1742411820000,1.45029,1.45033,1.45002,1.45014,258.5400085449219],[1742411880000,1.45011,1.45026,1.45004,1.45018,250.47000122070312],[1742411940000,1.45019,1.45023,1.45007,1.45012,174.8699951171875],[1742412000000,1.45015,1.45045,1.45014,1.45023,130.86000061035156],[1742412060000,1.45013,1.45025,1.45004,1.45012,88.7699966430664],[1742412120000,1.45012,1.45018,1.44991,1.44991,133.1699981689453],[1742412180000,1.44993,1.44993,1.44955,1.44964,124.13999938964844],[1742412240000,1.4497,1.44994,1.44961,1.44982,93.33000183105469],[1742412300000,1.44988,1.44988,1.4496,1.4498,92.37000274658203],[1742412360000,1.44982,1.44983,1.44966,1.44972,72.80999755859375],[1742412420000,1.44971,1.44992,1.44971,1.44992,70.62000274658203],[1742412480000,1.4499,1.45003,1.44982,1.44986,78.56999969482422],[1742412540000,1.44985,1.45,1.44973,1.44992,119.63999938964844],[1742412600000,1.44989,1.44998,1.44972,1.44987,129.72000122070312],[1742412660000,1.44989,1.45003,1.44976,1.44977,66.02999877929688],[1742412720000,1.44976,1.44997,1.44973,1.44993,61.650001525878906],[1742412780000,1.44992,1.45038,1.44992,1.45036,190.47000122070312],[1742412840000,1.4504,1.45052,1.45018,1.45029,171.92999267578125],[1742412900000,1.4503,1.45038,1.45021,1.45036,94.55999755859375],[1742412960000,1.45034,1.45048,1.45022,1.45032,89.76000213623047],[1742413020000,1.45033,1.4506,1.45032,1.4504,97.73999786376953],[1742413080000,1.45041,1.45065,1.45041,1.45052,71.48999786376953],[1742413140000,1.45051,1.45056,1.45033,1.45043,72.1500015258789],[1742413200000,1.45046,1.4505,1.45027,1.45033,95.37000274658203],[1742413260000,1.45036,1.45043,1.45025,1.45033,67.9800033569336],[1742413320000,1.45031,1.45043,1.45026,1.45036,85.55999755859375],[1742413380000,1.45036,1.45044,1.45028,1.45028,93.41999816894531],[1742413440000,1.45025,1.45034,1.45005,1.4503,123.54000091552734],[1742413500000,1.45031,1.45045,1.45026,1.45028,76.3499984741211],[1742413560000,1.45022,1.45028,1.45003,1.45014,89.61000061035156],[1742413620000,1.45014,1.45014,1.44996,1.44996,80.5199966430664],[1742413680000,1.44999,1.45006,1.44992,1.45006,112.83000183105469],[1742413740000,1.45006,1.45018,1.45002,1.45018,125.30999755859375],[1742413800000,1.45019,1.45037,1.45015,1.45035,118.68000030517578],[1742413860000,1.45039,1.45041,1.45021,1.45041,83.12999725341797],[1742413920000,1.45034,1.4504,1.45024,1.45033,77.69999694824219],[1742413980000,1.45033,1.45037,1.45017,1.45019,118.88999938964844],[1742414040000,1.4502,1.45037,1.4502,1.45037,94.70999908447266],[1742414100000,1.45035,1.45046,1.45028,1.45046,81.95999908447266],[1742414160000,1.45043,1.45044,1.45026,1.45035,78.4800033569336],[1742414220000,1.45036,1.4504,1.45032,1.45037,77.76000213623047],[1742414280000,1.45036,1.45036,1.45018,1.45018,77.61000061035156],[1742414340000,1.45025,1.45042,1.45025,1.45032,93.38999938964844],[1742414400000,1.45026,1.45048,1.45021,1.45045,54.38999938964844],[1742414460000,1.45044,1.45057,1.45039,1.45046,47.099998474121094],[1742414520000,1.45042,1.45047,1.4503,1.4503,34.290000915527344],[1742414580000,1.4503,1.4503,1.45017,1.45017,40.68000030517578],[1742414640000,1.45017,1.45018,1.4501,1.45011,31.139999389648438],[1742414700000,1.45012,1.45012,1.45007,1.4501,23.8799991607666],[1742414760000,1.45009,1.45009,1.45007,1.45007,18],[1742414820000,1.45009,1.4501,1.45004,1.45007,33.869998931884766],[1742414880000,1.45007,1.45019,1.44995,1.45016,51.2400016784668],[1742414940000,1.45013,1.45022,1.45011,1.45019,65.30999755859375],[1742415000000,1.45017,1.4503,1.45017,1.45023,52.560001373291016],[1742415060000,1.45025,1.45043,1.45024,1.45041,57.5099983215332],[1742415120000,1.45044,1.45049,1.45031,1.45046,46.59000015258789],[1742415180000,1.45048,1.4505,1.45036,1.45037,30.479999542236328],[1742415240000,1.45038,1.45053,1.4503,1.45053,52.20000076293945],[1742415300000,1.45054,1.45057,1.45045,1.45047,57.060001373291016],[1742415360000,1.45045,1.45059,1.45039,1.45058,40.97999954223633],[1742415420000,1.45057,1.45064,1.4505,1.45064,48.18000030517578],[1742415480000,1.45063,1.4508,1.45056,1.45058,78.20999908447266],[1742415540000,1.45058,1.45058,1.45041,1.45044,48.65999984741211],[1742415600000,1.45043,1.45054,1.45043,1.45045,25.739999771118164],[1742415660000,1.45043,1.45046,1.45039,1.4504,21],[1742415720000,1.4504,1.45048,1.4504,1.45048,21.93000030517578],[1742415780000,1.45049,1.45051,1.45046,1.4505,20.760000228881836],[1742415840000,1.4505,1.45055,1.45047,1.45051,19.200000762939453],[1742415900000,1.45049,1.45059,1.45049,1.45059,25.290000915527344],[1742415960000,1.45056,1.45061,1.45051,1.45055,30.299999237060547],[1742416020000,1.45053,1.45055,1.45049,1.45053,33.119998931884766],[1742416080000,1.45055,1.45055,1.45044,1.45044,17.15999984741211],[1742416140000,1.4504,1.45046,1.45029,1.45031,34.650001525878906],[1742416200000,1.45033,1.45041,1.45031,1.4504,42.33000183105469],[1742416260000,1.4504,1.45041,1.45036,1.45039,36.959999084472656],[1742416320000,1.4504,1.4504,1.45036,1.45037,46.439998626708984],[1742416380000,1.45043,1.45052,1.45043,1.4505,32.63999938964844],[1742416440000,1.45051,1.45053,1.45044,1.45052,27.389999389648438],[1742416500000,1.4505,1.4507,1.45045,1.45064,43.380001068115234],[1742416560000,1.45061,1.45066,1.45054,1.4506,64.47000122070312],[1742416620000,1.45056,1.45067,1.45054,1.45062,41.06999969482422],[1742416680000,1.45061,1.45066,1.45058,1.4506,51.09000015258789],[1742416740000,1.45063,1.45063,1.4506,1.45062,26.81999969482422],[1742416800000,1.45063,1.45076,1.45062,1.45074,45.630001068115234],[1742416860000,1.45073,1.45082,1.45073,1.45075,34.68000030517578],[1742416920000,1.45075,1.45076,1.45059,1.45062,31.920000076293945],[1742416980000,1.45064,1.45067,1.45056,1.45056,50.0099983215332],[1742417040000,1.45053,1.45057,1.45052,1.45053,31.530000686645508],[1742417100000,1.45055,1.4506,1.45053,1.45053,47.849998474121094],[1742417160000,1.45058,1.45067,1.45052,1.45067,67.91999816894531],[1742417220000,1.45065,1.45066,1.45062,1.45065,39.36000061035156],[1742417280000,1.45065,1.45065,1.45058,1.4506,58.380001068115234],[1742417340000,1.45059,1.45061,1.45047,1.45059,59.310001373291016],[1742417400000,1.45058,1.45058,1.45045,1.45054,50.279998779296875],[1742417460000,1.45055,1.45063,1.45054,1.4506,19.440000534057617],[1742417520000,1.45061,1.45061,1.45053,1.45061,23.760000228881836],[1742417580000,1.4506,1.45061,1.45057,1.45057,18.360000610351562],[1742417640000,1.45058,1.45059,1.45048,1.45049,16.200000762939453],[1742417700000,1.45049,1.45049,1.45032,1.45036,57.84000015258789],[1742417760000,1.45032,1.45033,1.45016,1.45016,33.119998931884766],[1742417820000,1.45025,1.45034,1.45003,1.45008,52.7400016784668],[1742417880000,1.45013,1.45028,1.44998,1.45012,62.34000015258789],[1742417940000,1.45001,1.4503,1.44985,1.4503,36.27000045776367],[1742418240000,1.4489,1.44978,1.4489,1.44978,14.15999984741211],[1742418300000,1.44978,1.44978,1.44933,1.44966,4.559999942779541],[1742418360000,1.44926,1.44926,1.44926,1.44926,2.1600000858306885],[1742418420000,1.44934,1.44934,1.44934,1.44934,2.1600000858306885],[1742418540000,1.44932,1.44932,1.44932,1.44932,1.2000000476837158],[1742418600000,1.44932,1.44933,1.44932,1.44933,3.5999999046325684],[1742418720000,1.44932,1.44932,1.44932,1.44932,2.4000000953674316],[1742418840000,1.44933,1.44933,1.44933,1.44933,1.3200000524520874],[1742418900000,1.44932,1.44973,1.44932,1.44973,9.119999885559082],[1742419020000,1.44932,1.44933,1.44932,1.44933,13.199999809265137],[1742419080000,1.44932,1.44933,1.44932,1.44932,9.239999771118164],[1742419140000,1.44933,1.44951,1.44933,1.44943,7.559999942779541],[1742419200000,1.4495,1.44975,1.44932,1.44975,10.680000305175781],[1742419260000,1.44968,1.44976,1.44968,1.44968,6],[1742419320000,1.44975,1.44976,1.44969,1.44975,8.399999618530273],[1742419380000,1.44976,1.44976,1.44968,1.44969,9.600000381469727],[1742419440000,1.44976,1.44976,1.44969,1.44975,12],[1742419500000,1.44968,1.44979,1.44957,1.44975,15.600000381469727],[1742419560000,1.44976,1.4498,1.44975,1.44979,10.800000190734863],[1742419620000,1.44979,1.4498,1.44979,1.4498,8.640000343322754],[1742419680000,1.4498,1.44981,1.44979,1.44981,21.84000015258789],[1742419740000,1.4498,1.44985,1.4497,1.44984,10.800000190734863],[1742419800000,1.44964,1.44968,1.44964,1.44968,6.480000019073486],[1742419860000,1.44973,1.44983,1.44973,1.44983,5.400000095367432],[1742419920000,1.44984,1.44984,1.44983,1.44984,3.240000009536743],[1742419980000,1.44983,1.44983,1.44977,1.44983,4.320000171661377],[1742420040000,1.44973,1.44973,1.44973,1.44973,1.0800000429153442],[1742420100000,1.44977,1.44983,1.44967,1.4498,7.559999942779541],[1742420160000,1.44984,1.44984,1.44983,1.44983,3.240000009536743],[1742420220000,1.44984,1.4499,1.44982,1.4499,9.720000267028809],[1742420280000,1.44981,1.4499,1.44978,1.44984,16.860000610351562],[1742420340000,1.44977,1.44984,1.44976,1.44984,12.029999732971191],[1742420400000,1.44983,1.4499,1.44979,1.44981,7.559999942779541],[1742420460000,1.44983,1.44983,1.44983,1.44983,1.0800000429153442],[1742420520000,1.44983,1.44984,1.44983,1.44983,16.440000534057617],[1742420580000,1.44983,1.44983,1.44977,1.44978,7.559999942779541],[1742420640000,1.44978,1.44984,1.44956,1.44956,15.600000381469727],[1742420700000,1.44955,1.44963,1.44955,1.44963,18.239999771118164],[1742420760000,1.44994,1.44994,1.44993,1.44993,2.1600000858306885],[1742420820000,1.44978,1.44984,1.44978,1.44983,6.480000019073486],[1742420880000,1.44983,1.44984,1.44982,1.44982,15.420000076293945],[1742420940000,1.44983,1.44991,1.44974,1.4499,23.670000076293945],[1742421060000,1.44942,1.44987,1.44942,1.44987,14.039999961853027],[1742421120000,1.44991,1.44991,1.4499,1.4499,2.640000104904175],[1742421240000,1.4499,1.44996,1.44987,1.44996,3.240000009536743],[1742421300000,1.44997,1.4501,1.4499,1.4501,22.709999084472656],[1742421360000,1.45009,1.45013,1.45003,1.45003,8.640000343322754],[1742421420000,1.45,1.45002,1.45,1.45002,3.7200000286102295],[1742421480000,1.44999,1.44999,1.44999,1.44999,5.400000095367432],[1742421540000,1.44999,1.45079,1.44999,1.45079,3.240000009536743],[1742421600000,1.45081,1.45083,1.45012,1.45026,11.520000457763672],[1742421660000,1.4502,1.4502,1.45007,1.45007,21.959999084472656],[1742421720000,1.45017,1.45025,1.45011,1.45025,37.2599983215332],[1742421780000,1.45033,1.45034,1.45026,1.45026,7.920000076293945],[1742421840000,1.45027,1.45027,1.45013,1.4502,37.650001525878906],[1742421900000,1.45028,1.45065,1.45027,1.45059,54.47999954223633],[1742421960000,1.45059,1.45068,1.45046,1.45065,28.68000030517578],[1742422020000,1.45066,1.45079,1.45065,1.45079,42.29999923706055],[1742422080000,1.45079,1.45087,1.45078,1.45087,24.18000030517578],[1742422140000,1.45086,1.45087,1.45086,1.45086,13.020000457763672],[1742422200000,1.45086,1.45086,1.45083,1.45084,37.650001525878906],[1742422260000,1.45083,1.45089,1.45082,1.45089,40.349998474121094],[1742422320000,1.45089,1.45111,1.45086,1.45099,60.630001068115234],[1742422380000,1.45097,1.45103,1.45097,1.45097,16.649999618530273],[1742422440000,1.45097,1.451,1.45094,1.45096,17.940000534057617],[1742422500000,1.45096,1.45124,1.45096,1.45123,69.56999969482422],[1742422560000,1.45122,1.45122,1.4511,1.45112,33.150001525878906],[1742422620000,1.4511,1.45119,1.4511,1.45113,39.869998931884766],[1742422680000,1.45115,1.45123,1.45112,1.45115,53.400001525878906],[1742422740000,1.45116,1.45122,1.45102,1.45106,40.529998779296875],[1742422800000,1.45107,1.45116,1.45103,1.45116,69.56999969482422],[1742422860000,1.45112,1.45112,1.45105,1.45106,44.61000061035156],[1742422920000,1.45107,1.4511,1.45104,1.45108,38.72999954223633],[1742422980000,1.45105,1.45111,1.45105,1.45108,38.4900016784668],[1742423040000,1.45107,1.45112,1.45102,1.45102,51.56999969482422],[1742423100000,1.45103,1.45108,1.45099,1.45106,58.619998931884766],[1742423160000,1.45103,1.45103,1.45089,1.45096,65.01000213623047],[1742423220000,1.45097,1.45104,1.45095,1.45099,62.0099983215332],[1742423280000,1.45102,1.45103,1.45096,1.45098,63.779998779296875],[1742423340000,1.45098,1.45102,1.45095,1.45098,60.47999954223633],[1742423400000,1.45096,1.45105,1.4509,1.4509,52.11000061035156],[1742423460000,1.4509,1.45091,1.45062,1.45065,70.91999816894531],[1742423520000,1.45065,1.4507,1.45062,1.45068,57.779998779296875],[1742423580000,1.45068,1.45071,1.45063,1.45067,75.4800033569336],[1742423640000,1.45067,1.45067,1.45065,1.45067,40.13999938964844],[1742423700000,1.45066,1.45079,1.45066,1.45079,31.59000015258789],[1742423760000,1.45077,1.45085,1.45074,1.45077,51.93000030517578],[1742423820000,1.45067,1.45069,1.45065,1.45065,49.22999954223633],[1742423880000,1.45067,1.4507,1.4506,1.45062,34.97999954223633],[1742423940000,1.4506,1.45064,1.4506,1.45063,29.790000915527344],[1742424000000,1.45061,1.4507,1.45059,1.45068,31.530000686645508],[1742424060000,1.45066,1.45066,1.4506,1.45062,30.84000015258789],[1742424120000,1.45062,1.45063,1.45047,1.45049,49.7400016784668],[1742424180000,1.45051,1.45057,1.45048,1.45055,38.880001068115234],[1742424240000,1.45057,1.45062,1.45055,1.45055,47.0099983215332],[1742424300000,1.45053,1.45058,1.4505,1.45053,31.860000610351562],[1742424360000,1.45053,1.45062,1.45053,1.45055,29.190000534057617],[1742424420000,1.45055,1.45059,1.45048,1.4505,47.0099983215332],[1742424480000,1.45052,1.45054,1.4505,1.4505,17.459999084472656],[1742424540000,1.4505,1.45053,1.45047,1.45047,28.739999771118164],[1742424600000,1.45046,1.45049,1.45045,1.45046,22.5],[1742424660000,1.45047,1.45061,1.45047,1.4506,44.52000045776367],[1742424720000,1.45058,1.45064,1.45058,1.4506,17.280000686645508],[1742424780000,1.45063,1.45067,1.4506,1.45067,38.15999984741211],[1742424840000,1.45062,1.45063,1.45059,1.45063,22.68000030517578],[1742424900000,1.45054,1.45064,1.45053,1.45063,21.600000381469727],[1742424960000,1.45062,1.45067,1.45061,1.45062,17.280000686645508],[1742425020000,1.45061,1.4507,1.45061,1.45069,34.79999923706055],[1742425080000,1.45068,1.45072,1.45064,1.45071,21],[1742425140000,1.45067,1.4507,1.45064,1.45065,28.200000762939453],[1742425200000,1.45065,1.45071,1.4506,1.45063,37.79999923706055],[1742425260000,1.45063,1.45067,1.45058,1.4506,30.360000610351562],[1742425320000,1.4506,1.45065,1.45057,1.45058,23.040000915527344],[1742425380000,1.4506,1.45061,1.45049,1.45055,26.06999969482422],[1742425440000,1.45056,1.45056,1.45046,1.45052,27.65999984741211],[1742425500000,1.45052,1.4506,1.45051,1.4506,24.030000686645508],[1742425560000,1.4506,1.45062,1.45052,1.45061,26.25],[1742425620000,1.45062,1.45063,1.45055,1.45057,19.31999969482422],[1742425680000,1.45057,1.45067,1.45057,1.45065,20.760000228881836],[1742425740000,1.45067,1.45074,1.45063,1.45068,18.299999237060547],[1742425800000,1.45069,1.45089,1.45063,1.45089,36],[1742425860000,1.45088,1.45088,1.45071,1.45078,31.40999984741211],[1742425920000,1.45077,1.4508,1.45069,1.45077,18.540000915527344],[1742425980000,1.45076,1.45079,1.45068,1.45077,33.27000045776367],[1742426040000,1.45072,1.45079,1.45072,1.45072,26.940000534057617],[1742426100000,1.45079,1.4508,1.45067,1.45077,41.90999984741211],[1742426160000,1.45076,1.45079,1.4507,1.45076,20.040000915527344],[1742426220000,1.45071,1.45078,1.45064,1.45071,34.290000915527344],[1742426280000,1.45064,1.45075,1.45064,1.45065,35.790000915527344],[1742426340000,1.45073,1.45077,1.45067,1.45071,39.029998779296875],[1742426400000,1.45074,1.45074,1.45058,1.45061,58.470001220703125],[1742426460000,1.45061,1.45067,1.45049,1.45052,37.88999938964844],[1742426520000,1.45052,1.45053,1.45045,1.45047,31.110000610351562],[1742426580000,1.45052,1.45053,1.4504,1.4504,39.45000076293945],[1742426640000,1.45039,1.45053,1.45039,1.4505,38.189998626708984],[1742426700000,1.4505,1.45057,1.45048,1.45049,36.84000015258789],[1742426760000,1.45051,1.45058,1.45049,1.45051,34.7400016784668],[1742426820000,1.45048,1.45059,1.45048,1.45052,13.170000076293945],[1742426880000,1.45055,1.45058,1.45051,1.45053,17.579999923706055],[1742426940000,1.45052,1.45057,1.45044,1.45053,34.650001525878906],[1742427000000,1.45052,1.45061,1.45052,1.45054,34.349998474121094],[1742427060000,1.45059,1.45065,1.45056,1.45061,69.02999877929688],[1742427120000,1.45065,1.45066,1.45057,1.45065,66.33000183105469],[1742427180000,1.45059,1.45066,1.45057,1.45057,44.790000915527344],[1742427240000,1.45057,1.45061,1.45056,1.45058,35.15999984741211],[1742427300000,1.45057,1.45065,1.45051,1.45053,52.16999816894531],[1742427360000,1.45056,1.45063,1.4505,1.45051,73.62000274658203],[1742427420000,1.45051,1.4506,1.45051,1.45053,50.099998474121094],[1742427480000,1.45054,1.45055,1.45051,1.45054,64.26000213623047],[1742427540000,1.45052,1.4506,1.45052,1.45056,78.20999908447266],[1742427600000,1.45055,1.45061,1.45055,1.45061,31.049999237060547],[1742427660000,1.45057,1.45065,1.45057,1.45061,31.530000686645508],[1742427720000,1.45062,1.45063,1.45046,1.4506,51.599998474121094],[1742427780000,1.4506,1.45061,1.45046,1.45053,57.18000030517578],[1742427840000,1.45049,1.45057,1.45047,1.45056,65.66999816894531],[1742427900000,1.45054,1.45055,1.45049,1.45051,23.25],[1742427960000,1.45052,1.45058,1.45049,1.45058,33.060001373291016],[1742428020000,1.45059,1.4506,1.45049,1.45049,76.0199966430664],[1742428080000,1.4505,1.4505,1.45041,1.45047,38.63999938964844],[1742428140000,1.45046,1.45049,1.45041,1.45042,32.880001068115234],[1742428200000,1.45046,1.45046,1.4504,1.45043,27.6299991607666],[1742428260000,1.45041,1.45049,1.45038,1.45042,57.41999816894531],[1742428320000,1.45041,1.45046,1.45036,1.45046,65.63999938964844],[1742428380000,1.45049,1.4505,1.45043,1.45048,25.31999969482422],[1742428440000,1.45047,1.45048,1.45034,1.45034,33.060001373291016],[1742428500000,1.45035,1.45035,1.45029,1.45031,31.40999984741211],[1742428560000,1.45033,1.45043,1.45031,1.45043,43.5],[1742428620000,1.4504,1.45047,1.4504,1.45047,28.920000076293945],[1742428680000,1.45043,1.45058,1.45039,1.45052,53.15999984741211],[1742428740000,1.45061,1.45061,1.45043,1.45048,49.439998626708984]]