[[1742342400000,1.09386,1.09388,1.09368,1.09374,67.44000244140625],[1742342460000,1.09376,1.09378,1.09367,1.09371,46.04999923706055],[1742342520000,1.09371,1.09375,1.09369,1.09372,34.20000076293945],[1742342580000,1.09372,1.09372,1.09366,1.09369,23.940000534057617],[1742342640000,1.09368,1.09368,1.09356,1.09356,91.11000061035156],[1742342700000,1.09356,1.0936,1.09351,1.09357,87.87999725341797],[1742342760000,1.09358,1.09359,1.09349,1.09352,63.720001220703125],[1742342820000,1.09351,1.09353,1.09344,1.09353,68.45999908447266],[1742342880000,1.09353,1.09356,1.09344,1.09344,61.380001068115234],[1742342940000,1.09344,1.09346,1.09343,1.09345,44.459999084472656],[1742343000000,1.09346,1.09347,1.09337,1.09337,40.04999923706055],[1742343060000,1.09339,1.09339,1.09337,1.09338,26.549999237060547],[1742343120000,1.09338,1.09347,1.09336,1.0934,57.150001525878906],[1742343180000,1.09342,1.09342,1.09338,1.09341,19.350000381469727],[1742343240000,1.09341,1.09343,1.09337,1.09342,42.47999954223633],[1742343300000,1.09342,1.09347,1.09338,1.09347,49.2599983215332],[1742343360000,1.09351,1.09352,1.09348,1.09349,21.149999618530273],[1742343420000,1.0935,1.0937,1.09349,1.0937,30.75],[1742343480000,1.09368,1.09368,1.09362,1.09366,13.40999984741211],[1742343540000,1.09362,1.0937,1.09361,1.09366,20.700000762939453],[1742343600000,1.09366,1.09372,1.09365,1.09369,13.739999771118164],[1742343660000,1.09371,1.09371,1.09366,1.09367,15.720000267028809],[1742343720000,1.09368,1.09376,1.09366,1.09374,33.119998931884766],[1742343780000,1.09376,1.09383,1.09376,1.09378,20.34000015258789],[1742343840000,1.09381,1.09381,1.09379,1.0938,9.09000015258789],[1742343900000,1.09383,1.09383,1.09368,1.09371,27],[1742343960000,1.09369,1.09371,1.09369,1.09371,2.700000047683716],[1742344020000,1.09368,1.09371,1.09366,1.09371,17.190000534057617],[1742344080000,1.09371,1.09371,1.09369,1.0937,8.550000190734863],[1742344140000,1.0937,1.0937,1.09364,1.09366,48.2400016784668],[1742344200000,1.09367,1.09369,1.09365,1.09368,56.34000015258789],[1742344260000,1.09367,1.0937,1.09366,1.09366,25.200000762939453],[1742344320000,1.09366,1.09367,1.09363,1.09363,15.300000190734863],[1742344380000,1.09363,1.09364,1.0935,1.0935,28.690000534057617],[1742344440000,1.09351,1.09351,1.09345,1.0935,26.639999389648438],[1742344500000,1.09351,1.09358,1.09351,1.09358,20.25],[1742344560000,1.09358,1.09358,1.09353,1.09356,31.049999237060547],[1742344620000,1.09354,1.09354,1.0935,1.09352,96.30000305175781],[1742344680000,1.09354,1.09354,1.09346,1.09348,29.25],[1742344740000,1.09349,1.09351,1.09345,1.09347,40.16999816894531],[1742344800000,1.09345,1.09345,1.09335,1.09336,38.52000045776367],[1742344860000,1.09334,1.09341,1.09332,1.09332,53.72999954223633],[1742344920000,1.09333,1.09335,1.09333,1.09335,7.199999809265137],[1742344980000,1.09333,1.09333,1.09316,1.0932,81.38999938964844],[1742345040000,1.09321,1.09322,1.09317,1.09321,43.470001220703125],[1742345100000,1.09321,1.09321,1.0932,1.0932,1.7999999523162842],[1742345160000,1.0932,1.09324,1.09318,1.09321,27.450000762939453],[1742345220000,1.09323,1.09324,1.09319,1.0932,31.950000762939453],[1742345280000,1.09318,1.09323,1.09318,1.0932,31.139999389648438],[1742345340000,1.09319,1.09328,1.09317,1.09328,34.2599983215332],[1742345400000,1.09328,1.09332,1.09322,1.09322,36.09000015258789],[1742345460000,1.09324,1.09333,1.09322,1.09324,69.02999877929688],[1742345520000,1.09324,1.09361,1.09323,1.09361,177.4499969482422],[1742345580000,1.09361,1.09368,1.09343,1.09348,203.49000549316406],[1742345640000,1.09348,1.09367,1.09339,1.09365,143.10000610351562],[1742345700000,1.09365,1.09377,1.09353,1.09367,139.0500030517578],[1742345760000,1.0937,1.0937,1.09361,1.09364,66.1500015258789],[1742345820000,1.09364,1.09364,1.09355,1.09355,30.690000534057617],[1742345880000,1.09354,1.0936,1.09354,1.09354,46.2599983215332],[1742345940000,1.09354,1.09358,1.09342,1.09346,106.19999694824219],[1742346000000,1.09346,1.09348,1.09338,1.09347,69.61000061035156],[1742346060000,1.09345,1.09346,1.09338,1.0934,89.55000305175781],[1742346120000,1.0934,1.09343,1.09335,1.09335,32.63999938964844],[1742346180000,1.09336,1.09345,1.09335,1.09345,24.299999237060547],[1742346240000,1.09346,1.09353,1.09345,1.09352,10.800000190734863],[1742346300000,1.09349,1.09351,1.09347,1.0935,31.139999389648438],[1742346360000,1.09351,1.09353,1.09347,1.09348,19.799999237060547],[1742346420000,1.09353,1.09353,1.09348,1.09352,22.5],[1742346480000,1.09353,1.09353,1.0935,1.09353,19.350000381469727],[1742346540000,1.09353,1.09361,1.0935,1.09357,31.049999237060547],[1742346600000,1.09359,1.0936,1.09354,1.09355,18.450000762939453],[1742346660000,1.09357,1.09357,1.09348,1.0935,23.850000381469727],[1742346720000,1.09349,1.09349,1.09333,1.09341,47.220001220703125],[1742346780000,1.09338,1.09346,1.09338,1.09342,31.5],[1742346840000,1.09344,1.09344,1.09337,1.09338,28.649999618530273],[1742346900000,1.09336,1.09348,1.09336,1.09345,35.040000915527344],[1742346960000,1.09344,1.0936,1.09341,1.09356,55.650001525878906],[1742347020000,1.09358,1.09358,1.09344,1.09349,32.849998474121094],[1742347080000,1.09351,1.09354,1.0935,1.09354,27.899999618530273],[1742347140000,1.09355,1.09355,1.0934,1.09343,17.15999984741211],[1742347200000,1.09342,1.09343,1.09339,1.0934,7.5],[1742347260000,1.0934,1.09346,1.09339,1.09344,20.280000686645508],[1742347320000,1.09345,1.09346,1.09341,1.09341,54.150001525878906],[1742347380000,1.0934,1.09344,1.09337,1.09338,60.75],[1742347440000,1.09337,1.09343,1.09334,1.0934,90.18000030517578],[1742347500000,1.09343,1.09346,1.09341,1.09346,9.899999618530273],[1742347560000,1.09348,1.09348,1.09345,1.09345,5.400000095367432],[1742347620000,1.09345,1.09352,1.09345,1.09345,47.790000915527344],[1742347680000,1.09345,1.09352,1.09344,1.09349,72],[1742347740000,1.0935,1.09351,1.09345,1.0935,50.939998626708984],[1742347800000,1.09351,1.09352,1.09347,1.09351,91.41000366210938],[1742347860000,1.0935,1.0935,1.0934,1.09341,81.98999786376953],[1742347920000,1.09341,1.09351,1.09341,1.09349,50.58000183105469],[1742347980000,1.09349,1.09352,1.09345,1.09352,89.0999984741211],[1742348040000,1.09351,1.09352,1.09345,1.09347,64.80000305175781],[1742348100000,1.09346,1.09353,1.09341,1.09342,92.25],[1742348160000,1.09344,1.09344,1.09337,1.09337,71.0999984741211],[1742348220000,1.09338,1.09342,1.09337,1.09342,40.95000076293945],[1742348280000,1.09342,1.09351,1.09342,1.0935,23.940000534057617],[1742348340000,1.09349,1.09349,1.09337,1.0934,36.18000030517578],[1742348400000,1.09341,1.09346,1.09341,1.09344,14.609999656677246],[1742348460000,1.09345,1.0935,1.09345,1.09347,13.050000190734863],[1742348520000,1.09347,1.09348,1.09339,1.0934,38.25],[1742348580000,1.0934,1.09347,1.09339,1.09347,25.200000762939453],[1742348640000,1.09348,1.09355,1.09348,1.09354,21.149999618530273],[1742348700000,1.09352,1.09363,1.09352,1.09363,28.799999237060547],[1742348760000,1.09363,1.09363,1.09362,1.09363,4.050000190734863],[1742348820000,1.09362,1.09362,1.09355,1.09355,26.770000457763672],[1742348880000,1.09352,1.09355,1.09347,1.09349,24.299999237060547],[1742348940000,1.09352,1.0936,1.0935,1.09351,45.75],[1742349000000,1.09352,1.09353,1.09344,1.09345,76.94999694824219],[1742349060000,1.09347,1.09347,1.09344,1.09344,18],[1742349120000,1.09345,1.09354,1.09345,1.09353,16.200000762939453],[1742349180000,1.09352,1.09354,1.09349,1.09353,32.849998474121094],[1742349240000,1.09351,1.09352,1.09347,1.09352,30.959999084472656],[1742349300000,1.09352,1.0936,1.09351,1.09359,26.610000610351562],[1742349360000,1.09361,1.09364,1.09361,1.09361,8.760000228881836],[1742349420000,1.09361,1.09364,1.09352,1.09362,15.899999618530273],[1742349480000,1.0936,1.09366,1.09359,1.09365,57.959999084472656],[1742349540000,1.09365,1.09372,1.09362,1.09368,65.63999938964844],[1742349600000,1.0937,1.09376,1.09365,1.09375,65.81999969482422],[1742349660000,1.09376,1.09382,1.09375,1.09377,77.87999725341797],[1742349720000,1.0938,1.0938,1.09362,1.09362,75.38999938964844],[1742349780000,1.09361,1.09365,1.09356,1.09362,65.69999694824219],[1742349840000,1.0936,1.09361,1.09356,1.09359,83.06999969482422],[1742349900000,1.09359,1.09359,1.09354,1.09356,76.05000305175781],[1742349960000,1.09357,1.09361,1.09355,1.09358,71.55000305175781],[1742350020000,1.09359,1.09374,1.09357,1.09374,33.15999984741211],[1742350080000,1.09374,1.09385,1.09374,1.09374,36.27000045776367],[1742350140000,1.09376,1.09382,1.09375,1.09379,81.80999755859375],[1742350200000,1.09383,1.09386,1.09382,1.09386,19.799999237060547],[1742350260000,1.09384,1.09388,1.09384,1.09387,12.600000381469727],[1742350320000,1.09388,1.09394,1.09385,1.09393,17.639999389648438],[1742350380000,1.09395,1.09395,1.09393,1.09394,6.300000190734863],[1742350440000,1.09392,1.09393,1.09388,1.0939,18.899999618530273],[1742350500000,1.0939,1.09401,1.09389,1.09399,33.29999923706055],[1742350560000,1.094,1.09404,1.09398,1.09401,35.099998474121094],[1742350620000,1.09403,1.09406,1.094,1.09401,44.099998474121094],[1742350680000,1.09401,1.09409,1.09401,1.09409,24.299999237060547],[1742350740000,1.09405,1.0941,1.09403,1.09405,39.869998931884766],[1742350800000,1.09404,1.09408,1.09402,1.09407,63.9900016784668],[1742350860000,1.09407,1.09418,1.09407,1.09415,52.08000183105469],[1742350920000,1.09415,1.09415,1.09411,1.09414,14.3100004196167],[1742350980000,1.09413,1.09414,1.09412,1.09412,18.899999618530273],[1742351040000,1.09413,1.09413,1.09407,1.09409,9],[1742351100000,1.09409,1.09418,1.09384,1.09393,163.2899932861328],[1742351160000,1.09393,1.09395,1.09386,1.09386,65.94000244140625],[1742351220000,1.09387,1.09388,1.09384,1.09387,32.400001525878906],[1742351280000,1.09388,1.09399,1.09388,1.09398,82.80999755859375],[1742351340000,1.09397,1.09397,1.09389,1.09392,61.04999923706055],[1742351400000,1.09392,1.09406,1.09391,1.09401,87.56999969482422],[1742351460000,1.09399,1.09406,1.09395,1.09404,58.5],[1742351520000,1.09409,1.09415,1.09408,1.09414,33.29999923706055],[1742351580000,1.09412,1.09427,1.09411,1.09426,49.04999923706055],[1742351640000,1.09426,1.09435,1.09424,1.09431,81.98999786376953],[1742351700000,1.09429,1.09432,1.09428,1.09428,43.470001220703125],[1742351760000,1.0943,1.09447,1.0943,1.09436,51.41999816894531],[1742351820000,1.09434,1.09442,1.09434,1.09437,37.88999938964844],[1742351880000,1.09436,1.09441,1.09436,1.0944,17.100000381469727],[1742351940000,1.09441,1.09446,1.09441,1.09445,13.5],[1742352000000,1.09445,1.09449,1.09438,1.09439,36],[1742352060000,1.09437,1.09443,1.09426,1.09428,63.540000915527344],[1742352120000,1.09429,1.09429,1.09418,1.09419,48.599998474121094],[1742352180000,1.0942,1.0942,1.09415,1.09416,32.400001525878906],[1742352240000,1.09416,1.0942,1.09416,1.0942,42.29999923706055],[1742352300000,1.09417,1.09426,1.09414,1.09425,53.72999954223633],[1742352360000,1.09425,1.09426,1.09414,1.09415,59.25],[1742352420000,1.09417,1.09419,1.09415,1.09417,68.4000015258789],[1742352480000,1.09416,1.0942,1.09415,1.09418,55.08000183105469],[1742352540000,1.09418,1.09419,1.09415,1.09415,23.399999618530273],[1742352600000,1.09416,1.09416,1.09408,1.09408,30.690000534057617],[1742352660000,1.0941,1.09413,1.09407,1.09409,12.149999618530273],[1742352720000,1.0941,1.09414,1.09409,1.09414,9.0600004196167],[1742352780000,1.09416,1.0942,1.09414,1.09415,12.930000305175781],[1742352840000,1.09416,1.09416,1.09409,1.0941,13.619999885559082],[1742352900000,1.09408,1.09416,1.09405,1.09416,36.959999084472656],[1742352960000,1.09415,1.09421,1.09413,1.09421,27.989999771118164],[1742353020000,1.09424,1.09424,1.09417,1.09417,20.700000762939453],[1742353080000,1.09418,1.09421,1.09416,1.09418,6.78000020980835],[1742353140000,1.09417,1.09417,1.09408,1.09408,13.529999732971191],[1742353200000,1.09411,1.09411,1.09407,1.09409,9.539999961853027],[1742353260000,1.09412,1.09418,1.09412,1.09414,7.559999942779541],[1742353320000,1.09415,1.09421,1.09415,1.09419,1.559999942779541],[1742353380000,1.09419,1.0942,1.09419,1.0942,6.300000190734863],[1742353440000,1.09424,1.09426,1.09421,1.09422,49.709999084472656],[1742353500000,1.09421,1.09429,1.0942,1.09427,51.75],[1742353560000,1.09429,1.09429,1.09428,1.09429,6.300000190734863],[1742353620000,1.09432,1.09435,1.09429,1.09429,42.689998626708984],[1742353680000,1.09431,1.09436,1.09431,1.09434,39.959999084472656],[1742353740000,1.09435,1.09435,1.09426,1.09431,15.300000190734863],[1742353800000,1.0943,1.0943,1.09428,1.09428,10.350000381469727],[1742353860000,1.09429,1.0943,1.09428,1.0943,4.949999809265137],[1742353920000,1.09427,1.09429,1.09427,1.09427,11.010000228881836],[1742353980000,1.09428,1.09429,1.09425,1.09427,3.690000057220459],[1742354040000,1.09426,1.09426,1.09417,1.09417,18],[1742354100000,1.09417,1.09417,1.0941,1.0941,27.270000457763672],[1742354160000,1.09411,1.09411,1.094,1.094,40.13999938964844],[1742354220000,1.094,1.09401,1.0939,1.0939,67.31999969482422],[1742354280000,1.09392,1.09394,1.09383,1.09383,104.8499984741211],[1742354340000,1.09385,1.09391,1.09383,1.09386,92.69999694824219],[1742354400000,1.09387,1.09387,1.09375,1.09375,62.099998474121094],[1742354460000,1.09373,1.09373,1.09361,1.09363,78.56999969482422],[1742354520000,1.09362,1.09364,1.0936,1.09361,47.939998626708984],[1742354580000,1.09362,1.09364,1.09359,1.09361,15.720000267028809],[1742354640000,1.0936,1.09361,1.09353,1.09355,49.04999923706055],[1742354700000,1.09355,1.09355,1.09348,1.09348,51.27000045776367],[1742354760000,1.0935,1.0935,1.09337,1.09343,112.13999938964844],[1742354820000,1.09344,1.09344,1.09337,1.0934,96.30000305175781],[1742354880000,1.0934,1.09343,1.09332,1.09333,68.62000274658203],[1742354940000,1.09333,1.09338,1.09326,1.09337,118.52999877929688],[1742355000000,1.09337,1.09341,1.09336,1.09338,29.700000762939453],[1742355060000,1.09339,1.09349,1.09337,1.09349,63],[1742355120000,1.09348,1.09354,1.09343,1.09353,50.400001525878906],[1742355180000,1.09352,1.09355,1.09351,1.09352,36.900001525878906],[1742355240000,1.09352,1.09363,1.0935,1.09359,34.20000076293945],[1742355300000,1.09359,1.09369,1.09359,1.09369,49.04999923706055],[1742355360000,1.09367,1.09375,1.09367,1.09374,38.02000045776367],[1742355420000,1.09374,1.09376,1.09368,1.09368,46.349998474121094],[1742355480000,1.09367,1.09371,1.09364,1.09371,40.95000076293945],[1742355540000,1.09369,1.09378,1.09364,1.09378,55.16999816894531],[1742355600000,1.09378,1.09384,1.09376,1.09383,51.900001525878906],[1742355660000,1.09382,1.09386,1.0938,1.09386,23.969999313354492],[1742355720000,1.09383,1.09383,1.09365,1.09367,25.43000030517578],[1742355780000,1.09369,1.09369,1.09367,1.09367,9],[1742355840000,1.09368,1.09368,1.09366,1.09367,4.5],[1742355900000,1.09365,1.09368,1.09365,1.09366,4.5],[1742355960000,1.09367,1.09375,1.09367,1.09374,20.190000534057617],[1742356020000,1.09376,1.09378,1.09372,1.09377,28.770000457763672],[1742356080000,1.09375,1.09376,1.09374,1.09374,8.279999732971191],[1742356140000,1.09375,1.09376,1.0937,1.0937,22.350000381469727],[1742356200000,1.0937,1.09373,1.0937,1.09371,3.119999885559082],[1742356260000,1.09371,1.09372,1.09368,1.09372,15.359999656677246],[1742356320000,1.0937,1.0937,1.09365,1.09365,16.709999084472656],[1742356380000,1.09366,1.09366,1.09363,1.09363,18.899999618530273],[1742356440000,1.09365,1.09374,1.09365,1.09371,23.459999084472656],[1742356500000,1.09372,1.09379,1.09372,1.09377,21.510000228881836],[1742356560000,1.09378,1.09383,1.09375,1.09381,41.400001525878906],[1742356620000,1.0938,1.09396,1.0938,1.0939,74.91000366210938],[1742356680000,1.09388,1.09396,1.09388,1.09393,50.52000045776367],[1742356740000,1.09392,1.09392,1.09379,1.09381,83.0999984741211],[1742356800000,1.09378,1.09378,1.09366,1.09368,27.899999618530273],[1742356860000,1.09367,1.09367,1.0935,1.0935,39.45000076293945],[1742356920000,1.09349,1.09352,1.09345,1.09346,99],[1742356980000,1.09346,1.09351,1.09346,1.09347,31.5],[1742357040000,1.09346,1.09347,1.09341,1.09342,49.31999969482422],[1742357100000,1.09341,1.09355,1.09338,1.09354,40.5],[1742357160000,1.09354,1.09355,1.09353,1.09354,24.299999237060547],[1742357220000,1.09355,1.0936,1.09353,1.09356,28.799999237060547],[1742357280000,1.09357,1.09357,1.09347,1.09347,21.600000381469727],[1742357340000,1.09351,1.09351,1.09345,1.09345,13.229999542236328],[1742357400000,1.09344,1.09345,1.0934,1.09345,15.75],[1742357460000,1.09347,1.09348,1.09342,1.09345,31.59000015258789],[1742357520000,1.09344,1.09344,1.09329,1.0933,87.30000305175781],[1742357580000,1.09331,1.09339,1.0933,1.09335,45],[1742357640000,1.09335,1.09341,1.0933,1.0933,68.48999786376953],[1742357700000,1.09329,1.09337,1.09328,1.09335,66.1500015258789],[1742357760000,1.09337,1.09341,1.09337,1.09339,31.229999542236328],[1742357820000,1.0934,1.09344,1.0934,1.0934,33.75],[1742357880000,1.0934,1.09343,1.0934,1.09342,10.020000457763672],[1742357940000,1.09344,1.0935,1.09344,1.0935,23.700000762939453],[1742358000000,1.09351,1.09352,1.09345,1.09349,16.200000762939453],[1742358060000,1.09353,1.09353,1.09349,1.09353,36.18000030517578],[1742358120000,1.09352,1.09357,1.09349,1.09349,122.16000366210938],[1742358180000,1.0935,1.0935,1.09333,1.09335,74.79000091552734],[1742358240000,1.09334,1.09335,1.09328,1.09333,73.16999816894531],[1742358300000,1.09332,1.09334,1.0933,1.09333,46.08000183105469],[1742358360000,1.09334,1.09336,1.0933,1.09333,59.220001220703125],[1742358420000,1.09333,1.09333,1.09324,1.09328,103.5],[1742358480000,1.0933,1.0933,1.09321,1.09321,168.38999938964844],[1742358540000,1.09322,1.0933,1.0932,1.0933,114.20999908447266],[1742358600000,1.09329,1.09334,1.09322,1.09322,73.6500015258789],[1742358660000,1.09325,1.09328,1.09322,1.09323,66.95999908447266],[1742358720000,1.09323,1.09329,1.09317,1.09322,106.02999877929688],[1742358780000,1.0932,1.0932,1.09315,1.09319,28.889999389648438],[1742358840000,1.09322,1.09324,1.0932,1.09321,38.880001068115234],[1742358900000,1.09321,1.0933,1.0932,1.0933,28.170000076293945],[1742358960000,1.0933,1.09335,1.09329,1.09335,9.989999771118164],[1742359020000,1.09333,1.09333,1.0932,1.0932,19.290000915527344],[1742359080000,1.09322,1.09324,1.09319,1.09319,16.200000762939453],[1742359140000,1.0932,1.0932,1.09317,1.09317,4.050000190734863],[1742359200000,1.0932,1.0932,1.09315,1.09315,5.849999904632568],[1742359260000,1.09312,1.09313,1.09309,1.09312,17.639999389648438],[1742359320000,1.09313,1.09313,1.09303,1.09303,20.25],[1742359380000,1.09305,1.09305,1.09305,1.09305,0.8999999761581421],[1742359440000,1.09303,1.09305,1.09303,1.09305,1.7999999523162842],[1742359500000,1.09305,1.09309,1.09305,1.09309,4.5],[1742359560000,1.09307,1.09307,1.09301,1.09304,20.34000015258789],[1742359620000,1.09303,1.09305,1.09302,1.09305,4.5],[1742359680000,1.09307,1.09307,1.09304,1.09307,4.5],[1742359740000,1.09308,1.09308,1.09291,1.09292,42.310001373291016],[1742359800000,1.09292,1.09303,1.09292,1.09299,19.350000381469727],[1742359860000,1.09299,1.093,1.09295,1.093,11.699999809265137],[1742359920000,1.09299,1.09299,1.09294,1.09296,29.43000030517578],[1742359980000,1.09294,1.09294,1.09285,1.09285,30.239999771118164],[1742360040000,1.09285,1.09289,1.09285,1.09287,47.970001220703125],[1742360100000,1.09286,1.09287,1.09279,1.09285,48.630001068115234],[1742360160000,1.09285,1.09292,1.09284,1.09289,32.959999084472656],[1742360220000,1.09288,1.09288,1.09281,1.09287,53.43000030517578],[1742360280000,1.09288,1.09296,1.09287,1.09296,54.9900016784668],[1742360340000,1.09298,1.093,1.09296,1.09298,71.63999938964844],[1742360400000,1.09296,1.09308,1.09295,1.09307,61.380001068115234],[1742360460000,1.09307,1.09331,1.09307,1.0933,98.37000274658203],[1742360520000,1.09329,1.09333,1.0932,1.09326,108.9000015258789],[1742360580000,1.09325,1.09336,1.09325,1.09328,47.70000076293945],[1742360640000,1.09329,1.09336,1.09328,1.09336,54.45000076293945],[1742360700000,1.09337,1.09339,1.09333,1.09336,45.09000015258789],[1742360760000,1.09339,1.09342,1.09339,1.0934,24.56999969482422],[1742360820000,1.0934,1.09345,1.0934,1.09345,17.670000076293945],[1742360880000,1.09345,1.09345,1.09321,1.09322,47.099998474121094],[1742360940000,1.09323,1.09325,1.09322,1.09324,65.43000030517578],[1742361000000,1.09325,1.09331,1.09325,1.09331,26.190000534057617],[1742361060000,1.0933,1.0935,1.0933,1.09346,31.709999084472656],[1742361120000,1.09347,1.09349,1.0934,1.09342,55.97999954223633],[1742361180000,1.09343,1.09343,1.09336,1.09337,39.869998931884766],[1742361240000,1.09338,1.09342,1.09337,1.09342,35.54999923706055],[1742361300000,1.09342,1.0936,1.09342,1.09357,30.84000015258789],[1742361360000,1.09357,1.09357,1.09349,1.09351,51.209999084472656],[1742361420000,1.09351,1.09353,1.09349,1.0935,11.460000038146973],[1742361480000,1.09351,1.09353,1.09348,1.09349,7.5],[1742361540000,1.09348,1.09348,1.09327,1.09334,39.61000061035156],[1742361600000,1.09335,1.09336,1.09328,1.09331,17.729999542236328],[1742361660000,1.09329,1.09331,1.09327,1.09331,28.110000610351562],[1742361720000,1.09329,1.09337,1.09325,1.09336,43.650001525878906],[1742361780000,1.09334,1.09336,1.09322,1.09324,38.25],[1742361840000,1.09323,1.09341,1.09323,1.0934,86.4000015258789],[1742361900000,1.09341,1.09346,1.09338,1.09344,35.279998779296875],[1742361960000,1.09347,1.09347,1.09345,1.09346,4.5],[1742362020000,1.09346,1.09346,1.09339,1.09341,14.850000381469727],[1742362080000,1.09344,1.09348,1.09343,1.09346,52.7400016784668],[1742362140000,1.09343,1.09347,1.09342,1.09344,85.16999816894531],[1742362200000,1.09345,1.09348,1.09344,1.09345,50.58000183105469],[1742362260000,1.09347,1.09348,1.09345,1.09345,5.619999885559082],[1742362320000,1.09346,1.09346,1.09337,1.0934,21.81999969482422],[1742362380000,1.09338,1.09338,1.09325,1.09326,35.459999084472656],[1742362440000,1.09327,1.09328,1.09325,1.09328,36],[1742362500000,1.09325,1.09329,1.09325,1.09329,14.399999618530273],[1742362560000,1.09326,1.09335,1.09325,1.09334,19.799999237060547],[1742362620000,1.09334,1.09334,1.0932,1.0932,32.400001525878906],[1742362680000,1.09321,1.09329,1.09319,1.09329,25.200000762939453],[1742362740000,1.0933,1.09333,1.09325,1.09331,25.200000762939453],[1742362800000,1.09329,1.09329,1.09323,1.09326,47.25],[1742362860000,1.09325,1.09325,1.09319,1.09325,46.79999923706055],[1742362920000,1.09327,1.09327,1.09321,1.09321,15.300000190734863],[1742362980000,1.0932,1.09327,1.0932,1.09323,9.899999618530273],[1742363040000,1.09324,1.09326,1.09321,1.09322,29.700000762939453],[1742363100000,1.0932,1.09329,1.0932,1.09327,22.5],[1742363160000,1.09329,1.09337,1.09327,1.09336,14.699999809265137],[1742363220000,1.09339,1.09341,1.09326,1.09333,74.69999694824219],[1742363280000,1.09331,1.09335,1.0933,1.09333,47.25],[1742363340000,1.09334,1.09343,1.09334,1.09343,67.58999633789062],[1742363400000,1.09342,1.0935,1.09342,1.0935,43.20000076293945],[1742363460000,1.09349,1.09349,1.09337,1.09337,15.75],[1742363520000,1.09334,1.09334,1.09327,1.09327,11.920000076293945],[1742363580000,1.09327,1.09329,1.09311,1.09313,34.20000076293945],[1742363640000,1.09312,1.09314,1.09309,1.09312,90.9000015258789],[1742363700000,1.09313,1.09317,1.09312,1.09315,47.81999969482422],[1742363760000,1.09314,1.09316,1.09314,1.09315,33.970001220703125],[1742363820000,1.09315,1.09317,1.09302,1.09316,83.45999908447266],[1742363880000,1.09314,1.09314,1.09307,1.09307,23.040000915527344],[1742363940000,1.0931,1.09315,1.09309,1.09311,28.799999237060547],[1742364000000,1.09312,1.09316,1.09302,1.09314,87.30000305175781],[1742364060000,1.09313,1.09324,1.09313,1.09316,55.79999923706055],[1742364120000,1.09315,1.09317,1.09306,1.09316,152.72999572753906],[1742364180000,1.09315,1.09317,1.09303,1.09304,132.3000030517578],[1742364240000,1.09303,1.09309,1.09293,1.09297,100.44000244140625],[1742364300000,1.09296,1.09297,1.09285,1.09286,100.16999816894531],[1742364360000,1.09286,1.09287,1.09279,1.0928,66.5999984741211],[1742364420000,1.09279,1.09286,1.09279,1.09283,100.44000244140625],[1742364480000,1.09283,1.09288,1.09278,1.09278,199.1699981689453],[1742364540000,1.09277,1.09281,1.09264,1.09266,125.11000061035156],[1742364600000,1.09266,1.09275,1.09263,1.09275,34.650001525878906],[1742364660000,1.09273,1.09274,1.09265,1.09267,46.439998626708984],[1742364720000,1.09266,1.09268,1.09258,1.09259,47.25],[1742364780000,1.0926,1.09269,1.0926,1.09266,62.54999923706055],[1742364840000,1.09271,1.09279,1.09262,1.09262,91.3499984741211],[1742364900000,1.09262,1.09262,1.09257,1.0926,67.05000305175781],[1742364960000,1.09261,1.09266,1.09258,1.09264,50.400001525878906],[1742365020000,1.09266,1.09278,1.09265,1.09277,24.329999923706055],[1742365080000,1.09277,1.09278,1.09263,1.09263,64.37999725341797],[1742365140000,1.09263,1.09268,1.09259,1.0926,41.66999816894531],[1742365200000,1.0926,1.0926,1.09248,1.09249,47.52000045776367],[1742365260000,1.09249,1.09252,1.09234,1.09234,229.91000366210938],[1742365320000,1.09237,1.0924,1.09233,1.09238,102.1500015258789],[1742365380000,1.09238,1.09239,1.09223,1.09223,115.47000122070312],[1742365440000,1.09224,1.09227,1.09223,1.09226,59.16999816894531],[1742365500000,1.09226,1.09245,1.09224,1.09224,80.81999969482422],[1742365560000,1.09224,1.09234,1.09223,1.09232,156.14999389648438],[1742365620000,1.09235,1.09246,1.09235,1.09236,81.54000091552734],[1742365680000,1.09236,1.0924,1.09233,1.09233,47.25],[1742365740000,1.09235,1.09242,1.09233,1.09238,50.4900016784668],[1742365800000,1.09239,1.09239,1.09229,1.09232,65.79000091552734],[1742365860000,1.09232,1.09236,1.09224,1.09226,85.27999877929688],[1742365920000,1.09227,1.09236,1.09225,1.09231,38.25],[1742365980000,1.09231,1.09241,1.0923,1.0924,165.14999389648438],[1742366040000,1.09242,1.09272,1.09239,1.09264,112.58999633789062],[1742366100000,1.09266,1.09277,1.09266,1.09274,73.94999694824219],[1742366160000,1.09275,1.09285,1.09268,1.09268,100.11000061035156],[1742366220000,1.09268,1.0927,1.09259,1.0926,62.130001068115234],[1742366280000,1.09258,1.09258,1.09237,1.09245,74.27999877929688],[1742366340000,1.09246,1.09246,1.09233,1.09239,84.08999633789062],[1742366400000,1.09237,1.09237,1.09217,1.09228,147.05999755859375],[1742366460000,1.09229,1.09232,1.0922,1.09231,99.41999816894531],[1742366520000,1.09234,1.09235,1.09221,1.09227,125.37000274658203],[1742366580000,1.09228,1.09232,1.09222,1.09227,118.26000213623047],[1742366640000,1.09226,1.09245,1.09226,1.09237,85.86000061035156],[1742366700000,1.09238,1.09256,1.09238,1.09256,73.80000305175781],[1742366760000,1.09255,1.09263,1.09249,1.0926,50.849998474121094],[1742366820000,1.09263,1.09265,1.09259,1.09261,53.040000915527344],[1742366880000,1.0926,1.09276,1.09258,1.09263,177.75],[1742366940000,1.09264,1.09273,1.09258,1.0927,155.33999633789062],[1742367000000,1.0927,1.09272,1.09262,1.09271,120.1500015258789],[1742367060000,1.09273,1.0928,1.0927,1.09275,84.69000244140625],[1742367120000,1.09275,1.09278,1.09259,1.09269,178.64999389648438],[1742367180000,1.09267,1.09273,1.09266,1.09269,78.51000213623047],[1742367240000,1.09269,1.09271,1.09264,1.0927,55.470001220703125],[1742367300000,1.0927,1.09271,1.09264,1.09266,74.25],[1742367360000,1.09266,1.09267,1.09256,1.09256,73.88999938964844],[1742367420000,1.09256,1.09256,1.09224,1.09232,88.11000061035156],[1742367480000,1.09232,1.09232,1.09209,1.09216,103.05000305175781],[1742367540000,1.09215,1.09215,1.09203,1.09206,158.85000610351562],[1742367600000,1.09206,1.09218,1.09196,1.09217,229.83999633789062],[1742367660000,1.09214,1.0923,1.092,1.092,248.75999450683594],[1742367720000,1.09201,1.09205,1.09178,1.09185,281.9700012207031],[1742367780000,1.09185,1.092,1.09183,1.09185,171.11000061035156],[1742367840000,1.09183,1.09189,1.09174,1.09183,78.30000305175781],[1742367900000,1.09183,1.09197,1.09181,1.09188,132.72999572753906],[1742367960000,1.09192,1.09199,1.09175,1.09175,142.64999389648438],[1742368020000,1.09176,1.09176,1.09153,1.09162,77.8499984741211],[1742368080000,1.0916,1.09171,1.09134,1.0914,83.79000091552734],[1742368140000,1.09139,1.09142,1.09098,1.091,238.69000244140625],[1742368200000,1.09101,1.09122,1.09091,1.09115,124.6500015258789],[1742368260000,1.09116,1.09116,1.09093,1.09106,158.30999755859375],[1742368320000,1.09105,1.09126,1.09104,1.09123,97.19999694824219],[1742368380000,1.09119,1.09123,1.09078,1.09078,193.7100067138672],[1742368440000,1.09079,1.09086,1.09065,1.09069,206.49000549316406],[1742368500000,1.09069,1.09083,1.09051,1.09059,149.9600067138672],[1742368560000,1.09058,1.09065,1.09043,1.09063,175.99000549316406],[1742368620000,1.09063,1.09065,1.09048,1.09051,88.51000213623047],[1742368680000,1.0905,1.09051,1.09022,1.09046,221.6699981689453],[1742368740000,1.09046,1.09053,1.09034,1.09035,99.54000091552734],[1742368800000,1.09036,1.09061,1.09029,1.0905,138.60000610351562],[1742368860000,1.09048,1.09054,1.09031,1.09048,130.55999755859375],[1742368920000,1.09049,1.09065,1.09046,1.09061,136.74000549316406],[1742368980000,1.0906,1.09062,1.09028,1.09055,156.05999755859375],[1742369040000,1.09055,1.09062,1.09031,1.09031,94.9800033569336],[1742369100000,1.09032,1.09065,1.09032,1.09061,97.37999725341797],[1742369160000,1.09061,1.09083,1.09056,1.09077,155.22000122070312],[1742369220000,1.09075,1.0909,1.0907,1.09075,129.99000549316406],[1742369280000,1.09074,1.09089,1.09074,1.09086,84.08999633789062],[1742369340000,1.09083,1.09097,1.09081,1.09097,131.8800048828125],[1742369400000,1.09097,1.09098,1.09056,1.09066,245.10000610351562],[1742369460000,1.09068,1.09078,1.09058,1.09063,233.1300048828125],[1742369520000,1.09064,1.09093,1.09061,1.09068,228.07000732421875],[1742369580000,1.09063,1.09068,1.0905,1.0905,113.91000366210938],[1742369640000,1.09053,1.09062,1.09022,1.09023,155.22000122070312],[1742369700000,1.0902,1.0902,1.08987,1.0899,344.4599914550781],[1742369760000,1.0899,1.08995,1.0888,1.0888,604.3400268554688],[1742369820000,1.08881,1.08884,1.08807,1.08827,795.239990234375],[1742369880000,1.08828,1.08845,1.08798,1.08817,504.5799865722656],[1742369940000,1.08817,1.0886,1.08809,1.08824,287.6700134277344],[1742370000000,1.08823,1.08834,1.08801,1.08821,329.19000244140625],[1742370060000,1.08822,1.0886,1.088,1.08854,264.1199951171875],[1742370120000,1.08854,1.0887,1.08774,1.08789,400.4800109863281],[1742370180000,1.08789,1.08804,1.08731,1.088,497.55999755859375],[1742370240000,1.08798,1.08823,1.08765,1.08822,375.6499938964844],[1742370300000,1.08822,1.0884,1.08805,1.08811,310.67999267578125],[1742370360000,1.08812,1.08826,1.08799,1.08819,180.02999877929688],[1742370420000,1.08819,1.08822,1.08775,1.0882,269.95001220703125],[1742370480000,1.0882,1.08862,1.08792,1.08858,333.0799865722656],[1742370540000,1.08858,1.08895,1.0885,1.08895,354.9700012207031],[1742370600000,1.08894,1.08904,1.08867,1.0889,312.9700012207031],[1742370660000,1.08896,1.08915,1.08889,1.08909,781.4000244140625],[1742370720000,1.08909,1.08949,1.08896,1.08936,669.780029296875],[1742370780000,1.08937,1.08945,1.08876,1.08876,575.1699829101562],[1742370840000,1.08875,1.08912,1.08864,1.08911,1423.8900146484375],[1742370900000,1.08911,1.08942,1.08908,1.08927,445.3999938964844],[1742370960000,1.08926,1.08927,1.0891,1.08919,281.1400146484375],[1742371020000,1.08918,1.08944,1.08905,1.0894,185.27000427246094],[1742371080000,1.0894,1.0894,1.08896,1.08902,578.219970703125],[1742371140000,1.08906,1.08924,1.08905,1.08924,237.75999450683594],[1742371200000,1.08928,1.09009,1.08921,1.09004,423.07000732421875],[1742371260000,1.09005,1.09008,1.08968,1.09007,295],[1742371320000,1.09007,1.09042,1.09001,1.0904,265.75],[1742371380000,1.0904,1.09066,1.0903,1.09052,904.1199951171875],[1742371440000,1.09054,1.09066,1.09029,1.09048,1423.8900146484375],[1742371500000,1.09046,1.09062,1.09025,1.09061,377.9700012207031],[1742371560000,1.0906,1.09062,1.09025,1.09039,163.1699981689453],[1742371620000,1.09037,1.09059,1.09027,1.09051,258.0899963378906],[1742371680000,1.09049,1.09053,1.09032,1.09038,409.8999938964844],[1742371740000,1.0903,1.0903,1.09002,1.09008,367.989990234375],[1742371800000,1.0901,1.09029,1.08992,1.08996,144.27000427246094],[1742371860000,1.08995,1.09016,1.08993,1.08998,167.2899932861328],[1742371920000,1.09,1.09002,1.08981,1.08992,117.61000061035156],[1742371980000,1.08993,1.08997,1.08971,1.08984,160.8300018310547],[1742372040000,1.08987,1.09004,1.08986,1.08988,151.1999969482422],[1742372100000,1.08988,1.08996,1.08969,1.08972,117.72000122070312],[1742372160000,1.08978,1.08989,1.08956,1.08957,110.11000061035156],[1742372220000,1.08961,1.08992,1.08961,1.08992,74.79000091552734],[1742372280000,1.08991,1.08998,1.08981,1.08987,97.30000305175781],[1742372340000,1.08985,1.09001,1.08981,1.08989,94.19999694824219],[1742372400000,1.08986,1.08994,1.0897,1.08987,147.14999389648438],[1742372460000,1.08992,1.08994,1.0898,1.08988,81],[1742372520000,1.08987,1.09011,1.08971,1.09007,148.4199981689453],[1742372580000,1.09009,1.09047,1.09006,1.09044,114.75],[1742372640000,1.09046,1.09059,1.09039,1.0905,198.4499969482422],[1742372700000,1.09049,1.09051,1.09037,1.09039,159.33999633789062],[1742372760000,1.09039,1.09048,1.09037,1.09047,123.38999938964844],[1742372820000,1.09045,1.09047,1.09037,1.09042,105.30000305175781],[1742372880000,1.09042,1.09057,1.09036,1.09051,96.30000305175781],[1742372940000,1.09052,1.09062,1.09046,1.09056,154.88999938964844],[1742373000000,1.09055,1.09092,1.09051,1.09092,157.32000732421875],[1742373060000,1.09092,1.09105,1.09072,1.09072,166.22999572753906],[1742373120000,1.09073,1.09075,1.09053,1.09074,118.56999969482422],[1742373180000,1.09075,1.09077,1.09051,1.09062,65.33999633789062],[1742373240000,1.09064,1.09081,1.09057,1.09081,88.41999816894531],[1742373300000,1.09083,1.09083,1.09069,1.09077,70.86000061035156],[1742373360000,1.09077,1.09095,1.09076,1.09092,108],[1742373420000,1.0909,1.09102,1.09084,1.09091,177.75],[1742373480000,1.09094,1.09097,1.09066,1.09066,98.0999984741211],[1742373540000,1.09063,1.09081,1.09056,1.09066,167.41000366210938],[1742373600000,1.09066,1.09066,1.09048,1.09059,206.10000610351562],[1742373660000,1.09059,1.09071,1.09038,1.09045,229.72999572753906],[1742373720000,1.09044,1.09068,1.09042,1.09043,177.57000732421875],[1742373780000,1.09048,1.09053,1.09014,1.09039,417.739990234375],[1742373840000,1.09038,1.09061,1.09034,1.09056,520.9400024414062],[1742373900000,1.09056,1.09064,1.09043,1.09056,332.0400085449219],[1742373960000,1.09058,1.09062,1.09034,1.09036,117.44999694824219],[1742374020000,1.09036,1.09038,1.09013,1.0902,113.4000015258789],[1742374080000,1.09021,1.09029,1.09003,1.09024,131.63999938964844],[1742374140000,1.09025,1.09025,1.09006,1.0902,163.97999572753906],[1742374200000,1.09022,1.09022,1.08999,1.09015,146.8800048828125],[1742374260000,1.09016,1.0902,1.08999,1.09,177.83999633789062],[1742374320000,1.09001,1.09021,1.09001,1.09016,195.10000610351562],[1742374380000,1.09014,1.09022,1.0901,1.0902,168.77999877929688],[1742374440000,1.09022,1.09067,1.09014,1.09064,123.18000030517578],[1742374500000,1.09066,1.09072,1.09056,1.09072,86.4000015258789],[1742374560000,1.09073,1.09079,1.09065,1.09077,142.55999755859375],[1742374620000,1.09076,1.09079,1.09061,1.09061,116.63999938964844],[1742374680000,1.09061,1.09085,1.09058,1.0908,502.0400085449219],[1742374740000,1.0908,1.09081,1.09061,1.0907,690.3599853515625],[1742374800000,1.0907,1.09071,1.09047,1.09049,933.030029296875],[1742374860000,1.09049,1.09067,1.09045,1.09049,534.989990234375],[1742374920000,1.09049,1.09056,1.09038,1.09044,222.39999389648438],[1742374980000,1.09041,1.09045,1.0901,1.09012,210.33999633789062],[1742375040000,1.09009,1.09012,1.09003,1.09006,242.75999450683594],[1742375100000,1.09005,1.09008,1.08986,1.09003,139.9499969482422],[1742375160000,1.09004,1.09012,1.09,1.09004,99.4800033569336],[1742375220000,1.09005,1.09034,1.09005,1.09034,109.3499984741211],[1742375280000,1.09036,1.0905,1.09035,1.09036,145.72000122070312],[1742375340000,1.09034,1.0904,1.09029,1.09032,156.4199981689453],[1742375400000,1.09031,1.09037,1.09029,1.09031,70.52999877929688],[1742375460000,1.09032,1.09051,1.09017,1.09051,65.48999786376953],[1742375520000,1.09051,1.09051,1.09032,1.09036,100.11000061035156],[1742375580000,1.09037,1.09037,1.08991,1.08996,155.97000122070312],[1742375640000,1.08996,1.09004,1.0898,1.08983,123.5199966430664],[1742375700000,1.08975,1.08991,1.08973,1.08991,149.27999877929688],[1742375760000,1.08991,1.08992,1.08975,1.08975,77.66999816894531],[1742375820000,1.08975,1.09005,1.08975,1.09,113.91000366210938],[1742375880000,1.08999,1.09,1.08969,1.08975,131.85000610351562],[1742375940000,1.08973,1.08973,1.0896,1.08967,87.30000305175781],[1742376000000,1.08966,1.08966,1.08954,1.08964,71.0999984741211],[1742376060000,1.08964,1.0899,1.08964,1.0898,152.88999938964844],[1742376120000,1.08982,1.08997,1.08977,1.08977,98.86000061035156],[1742376180000,1.08976,1.09005,1.08976,1.08998,173.42999267578125],[1742376240000,1.08999,1.09021,1.08997,1.09011,89.66999816894531],[1742376300000,1.09013,1.09013,1.08995,1.08997,71.63999938964844],[1742376360000,1.08997,1.09021,1.08995,1.09021,98.16000366210938],[1742376420000,1.09019,1.09019,1.08999,1.09004,76.05000305175781],[1742376480000,1.09003,1.09008,1.08994,1.08994,58.56999969482422],[1742376540000,1.08994,1.0901,1.08993,1.09006,72.29000091552734],[1742376600000,1.09005,1.09025,1.09005,1.09022,84.23999786376953],[1742376660000,1.09022,1.09033,1.09016,1.09031,64.2300033569336],[1742376720000,1.09032,1.09079,1.09031,1.09075,157.2899932861328],[1742376780000,1.09074,1.0908,1.09061,1.09065,120.94999694824219],[1742376840000,1.09064,1.09067,1.09059,1.09062,113.61000061035156],[1742376900000,1.0906,1.0906,1.09024,1.09027,70.9800033569336],[1742376960000,1.09032,1.09055,1.09023,1.09055,138.60000610351562],[1742377020000,1.09056,1.09069,1.09049,1.09069,79.80000305175781],[1742377080000,1.09068,1.09068,1.09036,1.09041,173.25999450683594],[1742377140000,1.0904,1.09061,1.09038,1.09061,78.38999938964844],[1742377200000,1.09061,1.09061,1.09046,1.09059,73.26000213623047],[1742377260000,1.09058,1.09068,1.09041,1.0905,99.44999694824219],[1742377320000,1.09047,1.09057,1.0904,1.09041,69.36000061035156],[1742377380000,1.0904,1.09041,1.09021,1.0903,115.66000366210938],[1742377440000,1.09026,1.09027,1.09012,1.09013,149.0399932861328],[1742377500000,1.09015,1.09016,1.08999,1.09004,82.19999694824219],[1742377560000,1.09005,1.09011,1.09002,1.09007,109.80999755859375],[1742377620000,1.09005,1.09011,1.08998,1.09,90.69000244140625],[1742377680000,1.08998,1.0902,1.08997,1.09018,105.20999908447266],[1742377740000,1.09017,1.09041,1.09016,1.0904,117.22000122070312],[1742377800000,1.0904,1.09051,1.09037,1.0905,231.58999633789062],[1742377860000,1.0905,1.09071,1.09034,1.09069,496.6400146484375],[1742377920000,1.09067,1.09097,1.09067,1.09097,343.9100036621094],[1742377980000,1.09097,1.09101,1.09076,1.09086,370.5299987792969],[1742378040000,1.09083,1.09083,1.09041,1.09041,411.1199951171875],[1742378100000,1.09041,1.09053,1.09016,1.09026,658.0399780273438],[1742378160000,1.09026,1.09055,1.09024,1.09054,314.55999755859375],[1742378220000,1.09053,1.0906,1.0903,1.09031,183.91000366210938],[1742378280000,1.09029,1.09029,1.0901,1.0902,228.25],[1742378340000,1.09019,1.09025,1.0901,1.09021,298.7300109863281],[1742378400000,1.09021,1.09033,1.09014,1.09017,434.95001220703125],[1742378460000,1.09018,1.09018,1.09003,1.09003,299.2699890136719],[1742378520000,1.09002,1.09028,1.09,1.09027,222.42999267578125],[1742378580000,1.09028,1.09029,1.09006,1.0901,365.8500061035156],[1742378640000,1.09012,1.09012,1.08997,1.09004,251.9199981689453],[1742378700000,1.09005,1.09007,1.08989,1.08989,226.72000122070312],[1742378760000,1.0899,1.0899,1.08973,1.08978,225.99000549316406],[1742378820000,1.08977,1.08986,1.08973,1.08981,121.86000061035156],[1742378880000,1.0898,1.08991,1.08964,1.08964,131.0399932861328],[1742378940000,1.08964,1.08972,1.08964,1.08964,48.18000030517578],[1742379000000,1.08966,1.08972,1.08959,1.08968,136.8000030517578],[1742379060000,1.0897,1.08971,1.08959,1.08964,84.4800033569336],[1742379120000,1.08963,1.08989,1.08957,1.08989,144.80999755859375],[1742379180000,1.08989,1.0899,1.08966,1.0897,114.08999633789062],[1742379240000,1.08969,1.08989,1.08967,1.08975,148.61000061035156],[1742379300000,1.08974,1.08978,1.08962,1.08964,82.29000091552734],[1742379360000,1.08964,1.08968,1.0896,1.08965,101.5199966430664],[1742379420000,1.08965,1.08969,1.08963,1.08966,53.90999984741211],[1742379480000,1.08966,1.08986,1.08964,1.08976,128.42999267578125],[1742379540000,1.08975,1.08979,1.08969,1.08972,95.19999694824219],[1742379600000,1.08972,1.08983,1.08972,1.08983,57.689998626708984],[1742379660000,1.08985,1.09021,1.08985,1.09021,166.8000030517578],[1742379720000,1.09018,1.09027,1.0901,1.09026,86.58000183105469],[1742379780000,1.09024,1.0904,1.09021,1.09021,168.99000549316406],[1742379840000,1.09021,1.09025,1.09019,1.09022,95.87999725341797],[1742379900000,1.0902,1.0902,1.08995,1.09014,155.16000366210938],[1742379960000,1.09014,1.09036,1.09014,1.09027,140.39999389648438],[1742380020000,1.0903,1.09031,1.09022,1.09022,108.9000015258789],[1742380080000,1.09023,1.09025,1.09009,1.0901,67.88999938964844],[1742380140000,1.0901,1.09019,1.09006,1.09014,92.37000274658203],[1742380200000,1.09013,1.09013,1.08973,1.08993,109.73999786376953],[1742380260000,1.08992,1.08993,1.08977,1.08987,105.95999908447266],[1742380320000,1.08989,1.08999,1.08959,1.08988,150],[1742380380000,1.0899,1.08993,1.08975,1.08988,169.64999389648438],[1742380440000,1.08987,1.08987,1.0896,1.0898,155.6999969482422],[1742380500000,1.08982,1.08984,1.08951,1.08954,92.73999786376953],[1742380560000,1.08955,1.08956,1.08949,1.08951,38.70000076293945],[1742380620000,1.08951,1.08951,1.08935,1.08936,84.0999984741211],[1742380680000,1.08936,1.08943,1.08924,1.08932,118.16999816894531],[1742380740000,1.08931,1.08938,1.08924,1.08933,122.4000015258789],[1742380800000,1.08933,1.08936,1.08914,1.0892,87.75],[1742380860000,1.08918,1.08921,1.08912,1.08918,66.51000213623047],[1742380920000,1.08918,1.08931,1.08918,1.08924,89.63999938964844],[1742380980000,1.08924,1.08927,1.08916,1.08921,80.55000305175781],[1742381040000,1.08921,1.08934,1.08912,1.08934,102.5999984741211],[1742381100000,1.08935,1.08968,1.08935,1.08949,134.72999572753906],[1742381160000,1.08952,1.08961,1.08946,1.08946,84.5999984741211],[1742381220000,1.08947,1.08967,1.08944,1.08967,96.30000305175781],[1742381280000,1.08968,1.08987,1.08957,1.08985,94.13999938964844],[1742381340000,1.08985,1.0901,1.08985,1.09005,147.19000244140625],[1742381400000,1.09006,1.09015,1.0899,1.0899,172.47000122070312],[1742381460000,1.0899,1.09001,1.08977,1.08978,101.25],[1742381520000,1.08981,1.08991,1.08978,1.08979,43.15999984741211],[1742381580000,1.08979,1.08992,1.08975,1.08992,95.12999725341797],[1742381640000,1.08993,1.09005,1.08992,1.08998,156.9600067138672],[1742381700000,1.08998,1.09006,1.08994,1.09005,162.17999267578125],[1742381760000,1.09005,1.09009,1.08996,1.09005,96.23999786376953],[1742381820000,1.09003,1.09007,1.09,1.09,48.56999969482422],[1742381880000,1.09003,1.09003,1.08989,1.0899,69.30000305175781],[1742381940000,1.08991,1.09004,1.08989,1.08997,85.73999786376953],[1742382000000,1.08997,1.08999,1.08991,1.08995,51.119998931884766],[1742382060000,1.08994,1.09004,1.08993,1.09002,105.75],[1742382120000,1.09001,1.09001,1.08976,1.0898,160.47000122070312],[1742382180000,1.08982,1.08992,1.08979,1.08987,45.09000015258789],[1742382240000,1.08988,1.0899,1.08979,1.08981,89.25],[1742382300000,1.08982,1.08982,1.08969,1.0897,63.45000076293945],[1742382360000,1.08969,1.08969,1.08935,1.08952,97.73999786376953],[1742382420000,1.08951,1.08958,1.0894,1.08957,146.8800048828125],[1742382480000,1.08957,1.08971,1.08956,1.08958,74.80999755859375],[1742382540000,1.0896,1.08969,1.0895,1.08963,74.80999755859375],[1742382600000,1.08964,1.08964,1.08953,1.08964,58.5],[1742382660000,1.08967,1.08993,1.08963,1.08985,94.05000305175781],[1742382720000,1.08989,1.08989,1.08982,1.08987,59.939998626708984],[1742382780000,1.08985,1.08996,1.08973,1.08991,89.58999633789062],[1742382840000,1.08992,1.09001,1.08975,1.08982,144.14999389648438],[1742382900000,1.08983,1.08986,1.08975,1.08975,70.5],[1742382960000,1.08974,1.08983,1.08967,1.08972,133.1999969482422],[1742383020000,1.0897,1.08983,1.0897,1.08977,81.98999786376953],[1742383080000,1.08977,1.08996,1.08971,1.08993,120.08999633789062],[1742383140000,1.08991,1.08991,1.08963,1.08963,110.25],[1742383200000,1.08962,1.08972,1.08953,1.08962,173.33999633789062],[1742383260000,1.08964,1.08969,1.08957,1.08958,92.43000030517578],[1742383320000,1.08957,1.08959,1.0895,1.08958,57.93000030517578],[1742383380000,1.08962,1.08996,1.08962,1.08991,53.130001068115234],[1742383440000,1.08996,1.08998,1.08982,1.08983,25.829999923706055],[1742383500000,1.08982,1.09003,1.08982,1.09,58.95000076293945],[1742383560000,1.08999,1.09005,1.08992,1.08997,169.3800048828125],[1742383620000,1.08998,1.09008,1.08996,1.09004,110.04000091552734],[1742383680000,1.09003,1.09016,1.09,1.09001,63.869998931884766],[1742383740000,1.09001,1.09012,1.08997,1.08998,43.83000183105469],[1742383800000,1.08997,1.08997,1.08983,1.08985,108.4800033569336],[1742383860000,1.08985,1.0899,1.08981,1.08983,54.38999938964844],[1742383920000,1.08983,1.09011,1.08979,1.09009,67.16999816894531],[1742383980000,1.09009,1.09021,1.09006,1.09017,105.98999786376953],[1742384040000,1.09018,1.09039,1.09016,1.09034,118.63999938964844],[1742384100000,1.09033,1.09063,1.09033,1.0906,112],[1742384160000,1.0906,1.09064,1.09046,1.09055,190.52999877929688],[1742384220000,1.09058,1.09068,1.09058,1.0906,86.76000213623047],[1742384280000,1.09057,1.09085,1.09046,1.09081,140.49000549316406],[1742384340000,1.09081,1.09081,1.09039,1.09039,184.11000061035156],[1742384400000,1.09041,1.09051,1.09041,1.09041,89.58000183105469],[1742384460000,1.09041,1.09058,1.09039,1.09053,60.75],[1742384520000,1.09052,1.09057,1.09037,1.09057,95.19000244140625],[1742384580000,1.09056,1.09077,1.09054,1.09077,102.77999877929688],[1742384640000,1.09076,1.09093,1.0907,1.09092,98.94000244140625],[1742384700000,1.09091,1.09103,1.09087,1.091,152.72999572753906],[1742384760000,1.09098,1.09104,1.09086,1.09086,103.08000183105469],[1742384820000,1.09087,1.09099,1.09081,1.09082,110.95999908447266],[1742384880000,1.09081,1.09083,1.09076,1.09077,48],[1742384940000,1.09079,1.09085,1.09079,1.09082,79.47000122070312],[1742385000000,1.0908,1.0909,1.09071,1.09075,106.98999786376953],[1742385060000,1.09075,1.09081,1.09065,1.09077,68.80000305175781],[1742385120000,1.09076,1.09098,1.09072,1.09093,67.55999755859375],[1742385180000,1.09094,1.09094,1.09082,1.09086,64.44000244140625],[1742385240000,1.09088,1.0909,1.0907,1.09076,67.80999755859375],[1742385300000,1.09076,1.09105,1.09076,1.09105,117.66999816894531],[1742385360000,1.09106,1.09129,1.09065,1.09084,382.0799865722656],[1742385420000,1.09077,1.09108,1.09066,1.09105,313.9200134277344],[1742385480000,1.09105,1.09106,1.09076,1.09086,145.25999450683594],[1742385540000,1.09087,1.0909,1.09075,1.09082,88.37999725341797],[1742385600000,1.09085,1.09097,1.09075,1.0909,215.00999450683594],[1742385660000,1.0909,1.09117,1.09086,1.09104,142.88999938964844],[1742385720000,1.09103,1.09128,1.09103,1.09126,143.94000244140625],[1742385780000,1.09124,1.09124,1.09112,1.09122,105.83999633789062],[1742385840000,1.09119,1.09142,1.09115,1.09141,158.49000549316406],[1742385900000,1.0914,1.09158,1.09126,1.09157,140.85000610351562],[1742385960000,1.09157,1.09167,1.09157,1.09167,197.82000732421875],[1742386020000,1.09165,1.09167,1.09153,1.09158,127.7699966430664],[1742386080000,1.09157,1.09174,1.09154,1.09173,100.98999786376953],[1742386140000,1.09172,1.09172,1.09142,1.09142,116.94999694824219],[1742386200000,1.09143,1.09143,1.09121,1.09127,116.16000366210938],[1742386260000,1.09127,1.09147,1.09122,1.0914,159.75],[1742386320000,1.09141,1.09166,1.0914,1.09162,153.4499969482422],[1742386380000,1.09161,1.09166,1.09136,1.09139,169.25999450683594],[1742386440000,1.0914,1.09151,1.09138,1.09146,144.99000549316406],[1742386500000,1.09147,1.09153,1.09133,1.09139,174.00999450683594],[1742386560000,1.09139,1.0914,1.09131,1.09137,139.7100067138672],[1742386620000,1.09138,1.09147,1.09133,1.09135,128.7899932861328],[1742386680000,1.09135,1.09135,1.09115,1.09117,282.3599853515625],[1742386740000,1.09115,1.09147,1.09115,1.09145,379.32000732421875],[1742386800000,1.09147,1.09158,1.09136,1.09155,494.8399963378906],[1742386860000,1.09156,1.09156,1.09128,1.09134,568.8499755859375],[1742386920000,1.09132,1.09139,1.09131,1.09136,220.4199981689453],[1742386980000,1.09136,1.09137,1.09128,1.09128,130.0500030517578],[1742387040000,1.09129,1.09131,1.09109,1.09109,150.75],[1742387100000,1.09112,1.09112,1.09079,1.0908,154.7100067138672],[1742387160000,1.09081,1.0913,1.09074,1.09079,280.80999755859375],[1742387220000,1.09083,1.09101,1.09079,1.09092,324.3399963378906],[1742387280000,1.09091,1.09091,1.0907,1.09073,287.54998779296875],[1742387340000,1.09073,1.09085,1.0907,1.09075,65.25],[1742387400000,1.09074,1.09077,1.09062,1.09062,248.1300048828125],[1742387460000,1.09063,1.09064,1.09048,1.09057,209.7899932861328],[1742387520000,1.09056,1.09061,1.09053,1.09061,221.1300048828125],[1742387580000,1.09061,1.09077,1.09055,1.09074,268.5],[1742387640000,1.09073,1.09096,1.09072,1.09094,131.94000244140625],[1742387700000,1.09093,1.09126,1.09091,1.09105,175.8300018310547],[1742387760000,1.09107,1.09112,1.09097,1.09107,80.11000061035156],[1742387820000,1.09106,1.09128,1.09106,1.09112,161.00999450683594],[1742387880000,1.09111,1.09117,1.09091,1.09093,120.08999633789062],[1742387940000,1.09094,1.09106,1.0909,1.09106,129.60000610351562],[1742388000000,1.09108,1.09151,1.09107,1.09151,129],[1742388060000,1.09151,1.09154,1.09125,1.09145,188.91000366210938],[1742388120000,1.09145,1.0916,1.09145,1.09149,133.74000549316406],[1742388180000,1.0915,1.09152,1.09127,1.09131,127.29000091552734],[1742388240000,1.09131,1.09138,1.09121,1.09134,116.12999725341797],[1742388300000,1.09136,1.09136,1.09122,1.09129,133.02000427246094],[1742388360000,1.09129,1.09132,1.09099,1.091,151.13999938964844],[1742388420000,1.09102,1.09114,1.09096,1.0911,145.80999755859375],[1742388480000,1.0911,1.09116,1.09104,1.09114,126.41999816894531],[1742388540000,1.09115,1.09122,1.09104,1.09107,162.08999633789062],[1742388600000,1.09105,1.09118,1.09098,1.09111,235.44000244140625],[1742388660000,1.09112,1.09123,1.09095,1.09095,614.75],[1742388720000,1.09094,1.09106,1.09087,1.0909,463.6000061035156],[1742388780000,1.0909,1.09095,1.09086,1.09089,413.1600036621094],[1742388840000,1.09089,1.09094,1.09084,1.09089,303],[1742388900000,1.09089,1.09089,1.09043,1.09048,905.989990234375],[1742388960000,1.0905,1.09053,1.09016,1.09018,346.54998779296875],[1742389020000,1.09019,1.0902,1.08998,1.09002,306.0899963378906],[1742389080000,1.09001,1.09008,1.08994,1.09005,250.25999450683594],[1742389140000,1.09005,1.09009,1.0899,1.09009,242.52000427246094],[1742389200000,1.09012,1.09013,1.08998,1.09006,208.0800018310547],[1742389260000,1.09006,1.09027,1.09006,1.09025,183.27000427246094],[1742389320000,1.09024,1.09026,1.09013,1.09018,192.1699981689453],[1742389380000,1.09018,1.09031,1.09007,1.09009,197.19000244140625],[1742389440000,1.09008,1.09019,1.09006,1.09015,120.5199966430664],[1742389500000,1.09013,1.09036,1.09012,1.09034,189.4499969482422],[1742389560000,1.09032,1.09036,1.09014,1.09015,226.3000030517578],[1742389620000,1.09016,1.09021,1.09011,1.09018,205.57000732421875],[1742389680000,1.09019,1.09027,1.0899,1.08991,210.6699981689453],[1742389740000,1.08989,1.0899,1.08963,1.08971,131.49000549316406],[1742389800000,1.08974,1.09002,1.0897,1.08999,202.77000427246094],[1742389860000,1.09,1.09017,1.09,1.09007,139.27000427246094],[1742389920000,1.09007,1.09011,1.08982,1.08982,201.8300018310547],[1742389980000,1.08983,1.08991,1.0898,1.0898,267.1600036621094],[1742390040000,1.08979,1.08984,1.08969,1.08984,130.58999633789062],[1742390100000,1.08984,1.08985,1.08974,1.08985,155.6999969482422],[1742390160000,1.08984,1.09003,1.08981,1.09003,188.5500030517578],[1742390220000,1.09004,1.09009,1.08995,1.08995,132.66000366210938],[1742390280000,1.08995,1.08995,1.08983,1.0899,147.24000549316406],[1742390340000,1.08988,1.08989,1.08973,1.08974,160.69000244140625],[1742390400000,1.08976,1.08985,1.08955,1.08956,181.1199951171875],[1742390460000,1.08958,1.0896,1.08925,1.08929,256.9200134277344],[1742390520000,1.08929,1.08941,1.08929,1.08935,270.1700134277344],[1742390580000,1.08935,1.08966,1.08935,1.08966,268.1000061035156],[1742390640000,1.08966,1.08966,1.08956,1.08957,220.9600067138672],[1742390700000,1.08957,1.08973,1.08956,1.08972,135.08999633789062],[1742390760000,1.08971,1.09003,1.08967,1.08991,272.8900146484375],[1742390820000,1.08989,1.08989,1.08977,1.08979,93.37000274658203],[1742390880000,1.08978,1.08979,1.08967,1.08968,114.4800033569336],[1742390940000,1.08968,1.08971,1.08951,1.08961,198.02999877929688],[1742391000000,1.0896,1.08975,1.08957,1.08972,217.1999969482422],[1742391060000,1.0897,1.09003,1.08964,1.08999,310.3399963378906],[1742391120000,1.09,1.09002,1.08994,1.08999,70.6500015258789],[1742391180000,1.08998,1.09006,1.08993,1.08997,206.5500030517578],[1742391240000,1.08995,1.09008,1.08991,1.09005,204.49000549316406],[1742391300000,1.09003,1.09009,1.08995,1.09003,157.64999389648438],[1742391360000,1.09002,1.09003,1.08991,1.08991,119.79000091552734],[1742391420000,1.0899,1.08993,1.08987,1.08988,126.66000366210938],[1742391480000,1.08987,1.08987,1.08967,1.08969,230.0399932861328],[1742391540000,1.0897,1.08975,1.08955,1.0897,272.32000732421875],[1742391600000,1.0897,1.08998,1.08965,1.08997,138.24000549316406],[1742391660000,1.09001,1.09032,1.09,1.09011,160.39999389648438],[1742391720000,1.09011,1.09017,1.08992,1.09002,145.72999572753906],[1742391780000,1.09003,1.09004,1.08971,1.08977,138.3000030517578],[1742391840000,1.08976,1.08991,1.08969,1.08991,144.80999755859375],[1742391900000,1.08992,1.09005,1.08973,1.08973,140.85000610351562],[1742391960000,1.08971,1.08984,1.08965,1.08972,156.8699951171875],[1742392020000,1.08971,1.08988,1.08971,1.08979,144.80999755859375],[1742392080000,1.08981,1.08987,1.08967,1.0897,182.42999267578125],[1742392140000,1.08972,1.0898,1.08961,1.08972,165.80999755859375],[1742392200000,1.08972,1.08979,1.08955,1.08965,85.31999969482422],[1742392260000,1.08965,1.08972,1.0895,1.08957,106.58999633789062],[1742392320000,1.08957,1.08962,1.08948,1.08957,135.30999755859375],[1742392380000,1.08956,1.08958,1.08938,1.08939,154.88999938964844],[1742392440000,1.08939,1.0895,1.08929,1.08937,163.41000366210938],[1742392500000,1.08937,1.08953,1.08928,1.08951,182.7899932861328],[1742392560000,1.08954,1.08963,1.08948,1.08959,187.32000732421875],[1742392620000,1.08959,1.08976,1.08957,1.08962,216.24000549316406],[1742392680000,1.08962,1.08964,1.0895,1.08956,148.9499969482422],[1742392740000,1.08955,1.08955,1.08939,1.08943,120.33000183105469],[1742392800000,1.08942,1.08953,1.08926,1.08953,323.5199890136719],[1742392860000,1.08954,1.08956,1.08945,1.08951,163.13999938964844],[1742392920000,1.08952,1.08972,1.08952,1.08972,94.47000122070312],[1742392980000,1.08971,1.08977,1.0897,1.08977,37.77000045776367],[1742393040000,1.08974,1.08997,1.0897,1.08993,130.9499969482422],[1742393100000,1.08991,1.08992,1.08973,1.08974,89.19000244140625],[1742393160000,1.08975,1.08984,1.08966,1.08975,141.02999877929688],[1742393220000,1.08976,1.08991,1.08969,1.08969,81.20999908447266],[1742393280000,1.0897,1.08973,1.08955,1.0896,107.55000305175781],[1742393340000,1.08959,1.08968,1.0895,1.08967,66.9000015258789],[1742393400000,1.08969,1.08984,1.08962,1.08971,90.4800033569336],[1742393460000,1.08971,1.08979,1.08958,1.0896,70.08000183105469],[1742393520000,1.08957,1.08972,1.08954,1.08958,115.6500015258789],[1742393580000,1.08961,1.08966,1.08956,1.08962,89.27999877929688],[1742393640000,1.08963,1.08977,1.08958,1.08977,100.3499984741211],[1742393700000,1.08977,1.08983,1.08968,1.08983,108.93000030517578],[1742393760000,1.08981,1.08996,1.08976,1.08995,97.6500015258789],[1742393820000,1.08997,1.09004,1.08979,1.08984,109.2300033569336],[1742393880000,1.08986,1.08996,1.08982,1.08987,78.83999633789062],[1742393940000,1.08991,1.08993,1.08974,1.08986,99.62999725341797],[1742394000000,1.08985,1.08985,1.08968,1.08968,79.08000183105469],[1742394060000,1.08967,1.08967,1.08948,1.08961,223.7100067138672],[1742394120000,1.0896,1.08973,1.08953,1.08972,94.7699966430664],[1742394180000,1.08971,1.08976,1.08962,1.08966,149.49000549316406],[1742394240000,1.08966,1.08978,1.08959,1.08972,150.38999938964844],[1742394300000,1.08972,1.08984,1.08966,1.08983,119.30999755859375],[1742394360000,1.08984,1.08997,1.08982,1.08995,151.3800048828125],[1742394420000,1.08997,1.09004,1.08992,1.08995,91.9800033569336],[1742394480000,1.08997,1.08998,1.08974,1.08983,149.6699981689453],[1742394540000,1.08984,1.08991,1.08972,1.08975,143.30999755859375],[1742394600000,1.08975,1.08987,1.0897,1.08987,121.2300033569336],[1742394660000,1.08988,1.08988,1.08971,1.08981,98.27999877929688],[1742394720000,1.08982,1.08988,1.08977,1.08985,63.900001525878906],[1742394780000,1.08984,1.08988,1.08974,1.08978,61.650001525878906],[1742394840000,1.08977,1.08978,1.08964,1.08966,107.91000366210938],[1742394900000,1.08966,1.08978,1.08961,1.08961,91.3499984741211],[1742394960000,1.08965,1.08974,1.08963,1.08966,54],[1742395020000,1.08968,1.08971,1.0895,1.08967,82.47000122070312],[1742395080000,1.08969,1.08969,1.08958,1.08963,50.38999938964844],[1742395140000,1.08963,1.08963,1.08949,1.08954,55.45000076293945],[1742395200000,1.08954,1.08966,1.08953,1.08964,58.95000076293945],[1742395260000,1.08962,1.08963,1.08947,1.08952,59.060001373291016],[1742395320000,1.08952,1.08956,1.08936,1.08945,90.23999786376953],[1742395380000,1.08946,1.08966,1.08946,1.08966,124.73999786376953],[1742395440000,1.08967,1.08973,1.08957,1.08962,95.0999984741211],[1742395500000,1.08964,1.08967,1.08957,1.08959,116.0999984741211],[1742395560000,1.0896,1.08961,1.08945,1.08951,104.48999786376953],[1742395620000,1.08951,1.08951,1.08923,1.08923,111.77999877929688],[1742395680000,1.08922,1.08929,1.08912,1.08912,161.7899932861328],[1742395740000,1.08912,1.08918,1.08909,1.08915,104.4000015258789],[1742395800000,1.08917,1.08917,1.08909,1.08911,102.1500015258789],[1742395860000,1.08912,1.08913,1.08899,1.08899,141.47999572753906],[1742395920000,1.08898,1.08899,1.08821,1.08825,264.5199890136719],[1742395980000,1.08822,1.08851,1.08817,1.08841,216.33999633789062],[1742396040000,1.0884,1.08842,1.0882,1.08826,157.55999755859375],[1742396100000,1.08828,1.08867,1.08826,1.08856,151.64999389648438],[1742396160000,1.08855,1.08855,1.08837,1.08841,99.5199966430664],[1742396220000,1.08843,1.08878,1.08838,1.08871,160.1999969482422],[1742396280000,1.08872,1.08878,1.08852,1.0886,151.8300018310547],[1742396340000,1.0886,1.0886,1.0883,1.08838,208.19000244140625],[1742396400000,1.08837,1.08856,1.08836,1.08849,161.89999389648438],[1742396460000,1.08848,1.0885,1.08829,1.08833,93.19000244140625],[1742396520000,1.08833,1.08845,1.08832,1.08841,124.94999694824219],[1742396580000,1.08839,1.08859,1.08838,1.08859,87.91999816894531],[1742396640000,1.08858,1.08862,1.08853,1.08854,165.47999572753906],[1742396700000,1.08853,1.08856,1.08835,1.08838,213.22999572753906],[1742396760000,1.08837,1.0884,1.08823,1.08833,109.26000213623047],[1742396820000,1.08833,1.08855,1.08833,1.08855,89.16000366210938],[1742396880000,1.08855,1.08861,1.08843,1.0886,118.58999633789062],[1742396940000,1.08863,1.08869,1.08848,1.08849,155.6300048828125],[1742397000000,1.08848,1.08856,1.08844,1.08845,102.5999984741211],[1742397060000,1.08844,1.08848,1.0884,1.08848,87.62000274658203],[1742397120000,1.08848,1.08851,1.08839,1.08846,97.91999816894531],[1742397180000,1.08845,1.08846,1.08837,1.08839,103.94999694824219],[1742397240000,1.08839,1.08844,1.08834,1.08839,78.75],[1742397300000,1.08838,1.08838,1.08825,1.08837,138.97000122070312],[1742397360000,1.08837,1.08848,1.08833,1.08848,92.01000213623047],[1742397420000,1.08849,1.08852,1.0883,1.08844,153.07000732421875],[1742397480000,1.08845,1.08845,1.08816,1.08826,163.3699951171875],[1742397540000,1.08828,1.08839,1.0882,1.08835,161.72000122070312],[1742397600000,1.08837,1.08853,1.08831,1.08853,106.11000061035156],[1742397660000,1.08855,1.08859,1.08849,1.08858,153.69000244140625],[1742397720000,1.08858,1.08861,1.08852,1.08859,122.48999786376953],[1742397780000,1.0886,1.0886,1.08855,1.08856,153.32000732421875],[1742397840000,1.08856,1.08859,1.08855,1.08857,321.5799865722656],[1742397900000,1.08857,1.08859,1.08854,1.08859,264.8599853515625],[1742397960000,1.08859,1.0886,1.08855,1.08858,67.05000305175781],[1742398020000,1.0886,1.08869,1.0886,1.08867,78.31999969482422],[1742398080000,1.08869,1.08875,1.08855,1.08873,145.2100067138672],[1742398140000,1.08871,1.08875,1.08866,1.08869,120.26000213623047],[1742398200000,1.08869,1.08871,1.08857,1.0886,136.42999267578125],[1742398260000,1.0886,1.08869,1.08859,1.08862,247.41000366210938],[1742398320000,1.08862,1.08869,1.08854,1.0886,211.61000061035156],[1742398380000,1.08859,1.08864,1.08845,1.08845,215.91000366210938],[1742398440000,1.08845,1.08845,1.0882,1.08824,119.62999725341797],[1742398500000,1.08824,1.08827,1.08809,1.08826,274.6700134277344],[1742398560000,1.08824,1.08834,1.08823,1.08827,198.8699951171875],[1742398620000,1.08828,1.08847,1.08825,1.08828,138.14999389648438],[1742398680000,1.08828,1.08849,1.08816,1.08848,251.5500030517578],[1742398740000,1.08849,1.08877,1.08838,1.08844,308.9700012207031],[1742398800000,1.08844,1.08844,1.08824,1.08825,132.64999389648438],[1742398860000,1.08825,1.0883,1.08805,1.08808,176.5800018310547],[1742398920000,1.08808,1.08808,1.08802,1.08804,89.81999969482422],[1742398980000,1.08806,1.08825,1.08804,1.08808,254.80999755859375],[1742399040000,1.08809,1.08825,1.08807,1.08813,121.87999725341797],[1742399100000,1.08814,1.08823,1.08812,1.08819,135.11000061035156],[1742399160000,1.08821,1.08822,1.08806,1.08817,100.70999908447266],[1742399220000,1.08817,1.08846,1.08814,1.08837,297.29998779296875],[1742399280000,1.08837,1.08859,1.08834,1.08856,209.0399932861328],[1742399340000,1.08856,1.08857,1.08836,1.08837,232.30999755859375],[1742399400000,1.08835,1.08837,1.0882,1.08827,178.75],[1742399460000,1.08828,1.08828,1.08819,1.08822,126.9000015258789],[1742399520000,1.08823,1.08826,1.08806,1.08808,184.5399932861328],[1742399580000,1.08809,1.08816,1.08788,1.08794,238.3300018310547],[1742399640000,1.08793,1.08799,1.08788,1.08788,106.5199966430664],[1742399700000,1.0879,1.08791,1.0878,1.0878,122.30999755859375],[1742399760000,1.0878,1.08781,1.08769,1.08777,257.3299865722656],[1742399820000,1.08776,1.08788,1.08763,1.08779,281.8699951171875],[1742399880000,1.08777,1.08778,1.08753,1.08756,180.39999389648438],[1742399940000,1.08757,1.08772,1.08755,1.08766,149.7899932861328],[1742400000000,1.08769,1.08801,1.08769,1.08791,1310.780029296875],[1742400060000,1.08792,1.08797,1.08774,1.08779,1105.43994140625],[1742400120000,1.0878,1.0879,1.08773,1.08789,151.14999389648438],[1742400180000,1.08787,1.0879,1.08775,1.08786,140.85000610351562],[1742400240000,1.08786,1.08786,1.08774,1.08776,131.85000610351562],[1742400300000,1.08778,1.08784,1.08759,1.08763,160.8699951171875],[1742400360000,1.08761,1.08769,1.08758,1.0876,162.61000061035156],[1742400420000,1.08758,1.08797,1.08758,1.08791,252.99000549316406],[1742400480000,1.0879,1.08803,1.08783,1.08802,141.3000030517578],[1742400540000,1.08803,1.08812,1.08799,1.08801,274.7900085449219],[1742400600000,1.088,1.08817,1.08798,1.08813,369.45001220703125],[1742400660000,1.08812,1.08817,1.08798,1.08807,361.2099914550781],[1742400720000,1.08808,1.08815,1.08785,1.08807,272.80999755859375],[1742400780000,1.08808,1.08815,1.08803,1.08809,173.52000427246094],[1742400840000,1.08807,1.08826,1.08807,1.08822,113.1500015258789],[1742400900000,1.08825,1.08851,1.08823,1.0885,143.0399932861328],[1742400960000,1.08851,1.08851,1.08834,1.0884,207.4499969482422],[1742401020000,1.08839,1.08842,1.08825,1.08833,151.64999389648438],[1742401080000,1.08832,1.08834,1.08822,1.08832,63.56999969482422],[1742401140000,1.08831,1.08844,1.08831,1.08842,37.31999969482422],[1742401200000,1.08843,1.0885,1.08839,1.08844,180.89999389648438],[1742401260000,1.08843,1.08846,1.08836,1.08838,101.5199966430664],[1742401320000,1.08838,1.0885,1.08834,1.0885,177.44000244140625],[1742401380000,1.08849,1.08851,1.08846,1.08849,83.69999694824219],[1742401440000,1.08853,1.0886,1.08847,1.08859,90.9000015258789],[1742401500000,1.08857,1.0886,1.08846,1.08854,126.9000015258789],[1742401560000,1.08853,1.08854,1.08844,1.08849,84.51000213623047],[1742401620000,1.08849,1.08856,1.08844,1.0885,181.67999267578125],[1742401680000,1.08853,1.08861,1.08847,1.08848,92.62999725341797],[1742401740000,1.08848,1.08858,1.08845,1.0885,59.4900016784668],[1742401800000,1.0885,1.08857,1.08847,1.08847,90.12000274658203],[1742401860000,1.08848,1.08854,1.08845,1.08847,137.94000244140625],[1742401920000,1.08846,1.08846,1.08821,1.08823,147.10000610351562],[1742401980000,1.08826,1.08829,1.08816,1.08822,146.82000732421875],[1742402040000,1.08822,1.08823,1.088,1.088,141.22999572753906],[1742402100000,1.08799,1.088,1.08781,1.08796,217.75999450683594],[1742402160000,1.08799,1.08801,1.08787,1.08787,127.4800033569336],[1742402220000,1.08788,1.08798,1.08784,1.08797,69.73999786376953],[1742402280000,1.08796,1.08812,1.08796,1.0881,60.52000045776367],[1742402340000,1.08811,1.08823,1.08809,1.08823,64.19999694824219],[1742402400000,1.08823,1.08823,1.0881,1.08812,110.19000244140625],[1742402460000,1.0881,1.08819,1.08808,1.08819,109.91999816894531],[1742402520000,1.08819,1.08825,1.08807,1.08807,85.0199966430664],[1742402580000,1.08807,1.0883,1.08806,1.0883,65.19000244140625],[1742402640000,1.08829,1.08838,1.08829,1.08833,68.4000015258789],[1742402700000,1.08834,1.08855,1.08834,1.08855,61.5],[1742402760000,1.08854,1.08856,1.08848,1.08855,60.959999084472656],[1742402820000,1.08855,1.08855,1.08841,1.08849,54.880001068115234],[1742402880000,1.0885,1.08853,1.08843,1.08846,74.33999633789062],[1742402940000,1.08847,1.08853,1.08839,1.08847,61.77000045776367],[1742403000000,1.08849,1.08849,1.0883,1.0883,59.849998474121094],[1742403060000,1.08827,1.08828,1.08814,1.08823,108.44999694824219],[1742403120000,1.08826,1.08826,1.08812,1.08819,191],[1742403180000,1.08819,1.08826,1.08815,1.08826,48.689998626708984],[1742403240000,1.08827,1.08829,1.0882,1.08822,79.31999969482422],[1742403300000,1.08826,1.08835,1.08821,1.08822,72.83000183105469],[1742403360000,1.08822,1.08828,1.08818,1.08828,44.099998474121094],[1742403420000,1.08831,1.08837,1.08824,1.08837,65.94999694824219],[1742403480000,1.08838,1.08855,1.08838,1.08854,77.06999969482422],[1742403540000,1.08853,1.08855,1.08838,1.0885,90.61000061035156],[1742403600000,1.08848,1.08852,1.0884,1.08847,106.98999786376953],[1742403660000,1.08848,1.08848,1.08831,1.08833,109.70999908447266],[1742403720000,1.08833,1.08839,1.08824,1.08827,86.0999984741211],[1742403780000,1.08828,1.08831,1.08807,1.0881,95.55999755859375],[1742403840000,1.08811,1.08819,1.08809,1.08819,72.9000015258789],[1742403900000,1.08817,1.08823,1.0881,1.08811,61.650001525878906],[1742403960000,1.08811,1.08814,1.08805,1.08812,75.5999984741211],[1742404020000,1.08811,1.08811,1.08801,1.08807,56.880001068115234],[1742404080000,1.08806,1.08806,1.08792,1.08792,64.3499984741211],[1742404140000,1.08793,1.08793,1.08774,1.08776,96.4800033569336],[1742404200000,1.08776,1.08777,1.08771,1.08772,77.30999755859375],[1742404260000,1.0877,1.0878,1.08768,1.08768,88.29000091552734],[1742404320000,1.08769,1.08772,1.08767,1.08772,41.4900016784668],[1742404380000,1.08771,1.08771,1.08752,1.08752,96.6500015258789],[1742404440000,1.08755,1.08755,1.08733,1.08742,92.43000030517578],[1742404500000,1.08741,1.0875,1.08741,1.08747,104.8499984741211],[1742404560000,1.08745,1.08745,1.08723,1.08725,157.9600067138672],[1742404620000,1.08723,1.08726,1.08705,1.0871,134.2100067138672],[1742404680000,1.08708,1.08721,1.08705,1.0871,117.11000061035156],[1742404740000,1.08711,1.08721,1.08708,1.08709,90.91999816894531],[1742404800000,1.08708,1.08712,1.08697,1.08702,101.56999969482422],[1742404860000,1.08705,1.08719,1.08705,1.0871,73.63999938964844],[1742404920000,1.08711,1.08715,1.087,1.08702,111.5999984741211],[1742404980000,1.08703,1.08703,1.08692,1.08696,96.83000183105469],[1742405040000,1.08695,1.08704,1.08687,1.08689,161.49000549316406],[1742405100000,1.08688,1.08688,1.08672,1.08675,146.33999633789062],[1742405160000,1.08673,1.08691,1.08669,1.08673,165.14999389648438],[1742405220000,1.08672,1.0868,1.08669,1.08671,157.5],[1742405280000,1.08672,1.08681,1.08668,1.08668,158.39999389648438],[1742405340000,1.08668,1.0868,1.08658,1.08658,153.8699951171875],[1742405400000,1.08657,1.08659,1.08632,1.08635,227.8800048828125],[1742405460000,1.08634,1.0865,1.08631,1.08635,152.5500030517578],[1742405520000,1.08635,1.08667,1.08635,1.08665,120],[1742405580000,1.08662,1.08663,1.08643,1.08653,101.04000091552734],[1742405640000,1.08653,1.08654,1.08641,1.08652,156.3300018310547],[1742405700000,1.08651,1.08651,1.0863,1.08631,177.75],[1742405760000,1.08632,1.08635,1.08603,1.08605,216.10000610351562],[1742405820000,1.08606,1.08633,1.08603,1.08629,133.8000030517578],[1742405880000,1.08627,1.08646,1.08619,1.0862,161.33999633789062],[1742405940000,1.0862,1.08655,1.0862,1.08647,83.29000091552734],[1742406000000,1.08647,1.08649,1.08627,1.08628,107.45999908447266],[1742406060000,1.08627,1.08651,1.08627,1.08649,81.98999786376953],[1742406120000,1.08649,1.0866,1.08639,1.08647,176.6699981689453],[1742406180000,1.08649,1.08654,1.08645,1.08648,119.87999725341797],[1742406240000,1.0865,1.08656,1.08638,1.08653,200.16000366210938],[1742406300000,1.08652,1.08673,1.08644,1.08673,146.61000061035156],[1742406360000,1.08673,1.08693,1.08672,1.08687,191.6999969482422],[1742406420000,1.08687,1.08687,1.08669,1.08671,165.8699951171875],[1742406480000,1.08671,1.08672,1.08649,1.08651,112.05000305175781],[1742406540000,1.08649,1.08649,1.08632,1.08632,110.5199966430664],[1742406600000,1.08633,1.08651,1.08629,1.08632,113.19000244140625],[1742406660000,1.08634,1.08639,1.08625,1.08628,130.52999877929688],[1742406720000,1.08627,1.08641,1.08618,1.08621,169.44000244140625],[1742406780000,1.08622,1.08631,1.0862,1.08627,176.5800018310547],[1742406840000,1.08627,1.08655,1.08623,1.08655,124.70999908447266],[1742406900000,1.08652,1.08687,1.08643,1.08687,90.54000091552734],[1742406960000,1.08689,1.08712,1.08688,1.08712,81.7699966430664],[1742407020000,1.08711,1.08719,1.08706,1.08714,38.2400016784668],[1742407080000,1.08723,1.08725,1.08699,1.08702,206.38999938964844],[1742407140000,1.08702,1.08703,1.08691,1.08691,177.8800048828125],[1742407200000,1.08692,1.08875,1.08632,1.08842,439.4800109863281],[1742407260000,1.0884,1.08877,1.0879,1.08837,370.8999938964844],[1742407320000,1.08841,1.08895,1.08812,1.08855,219.8699951171875],[1742407380000,1.08856,1.08894,1.08848,1.08878,161.24000549316406],[1742407440000,1.08879,1.08931,1.08877,1.0892,1324.5400390625],[1742407500000,1.08918,1.0892,1.08878,1.08904,815.3699951171875],[1742407560000,1.08903,1.08904,1.08846,1.08848,883.5700073242188],[1742407620000,1.0885,1.08857,1.08819,1.08856,347.0400085449219],[1742407680000,1.08855,1.08893,1.08846,1.08889,321.8399963378906],[1742407740000,1.08887,1.08926,1.08884,1.08915,255.05999755859375],[1742407800000,1.08914,1.08938,1.08909,1.08934,188.75999450683594],[1742407860000,1.08934,1.08961,1.08921,1.08921,270.20001220703125],[1742407920000,1.08923,1.08932,1.08905,1.08928,258.04998779296875],[1742407980000,1.08929,1.08937,1.08906,1.0891,322.6499938964844],[1742408040000,1.08911,1.08916,1.08872,1.08876,213.75],[1742408100000,1.08874,1.08893,1.0886,1.08873,204.38999938964844],[1742408160000,1.08872,1.08906,1.08872,1.08896,239.49000549316406],[1742408220000,1.08895,1.08896,1.08852,1.08868,236.8300018310547],[1742408280000,1.08871,1.08898,1.08857,1.08894,254.80999755859375],[1742408340000,1.08895,1.08895,1.08873,1.08873,219.1699981689453],[1742408400000,1.08871,1.08889,1.08854,1.08862,142.3800048828125],[1742408460000,1.08861,1.08866,1.08826,1.08826,294.92999267578125],[1742408520000,1.08826,1.08866,1.08813,1.08864,217.8000030517578],[1742408580000,1.08864,1.089,1.08864,1.08898,182.82000732421875],[1742408640000,1.089,1.08936,1.08896,1.089,221.82000732421875],[1742408700000,1.08901,1.08935,1.08893,1.08924,246.22000122070312],[1742408760000,1.08923,1.0893,1.08876,1.08886,250.50999450683594],[1742408820000,1.08885,1.08897,1.08867,1.08877,342.4599914550781],[1742408880000,1.08877,1.089,1.08877,1.08881,232.2899932861328],[1742408940000,1.08882,1.08891,1.0888,1.08883,235.6199951171875],[1742409000000,1.0888,1.08905,1.08868,1.08873,230.82000732421875],[1742409060000,1.08873,1.08912,1.08859,1.08903,264.6400146484375],[1742409120000,1.08902,1.0893,1.08899,1.08911,201.99000549316406],[1742409180000,1.08913,1.08934,1.08907,1.08921,208.5500030517578],[1742409240000,1.08919,1.08968,1.08909,1.08958,210.75],[1742409300000,1.08959,1.08989,1.08955,1.08975,212.4600067138672],[1742409360000,1.08979,1.09018,1.08969,1.08973,373.1700134277344],[1742409420000,1.08972,1.09002,1.08971,1.08971,332.4599914550781],[1742409480000,1.08968,1.08974,1.08919,1.08923,419.75],[1742409540000,1.08921,1.08959,1.089,1.08954,329.5],[1742409600000,1.08952,1.08999,1.08952,1.08964,242.52000427246094],[1742409660000,1.08968,1.09056,1.0895,1.09045,223.25999450683594],[1742409720000,1.09043,1.09093,1.09031,1.09092,319.7099914550781],[1742409780000,1.09091,1.09123,1.09089,1.09096,288.6300048828125],[1742409840000,1.09096,1.09127,1.09071,1.09125,432.57000732421875],[1742409900000,1.09125,1.0913,1.0908,1.09083,320.0199890136719],[1742409960000,1.09083,1.09086,1.09032,1.09043,419.5],[1742410020000,1.09044,1.0907,1.09023,1.09067,315.6600036621094],[1742410080000,1.09068,1.09078,1.0903,1.0903,301.1700134277344],[1742410140000,1.0903,1.09087,1.0903,1.09057,327.32000732421875],[1742410200000,1.09056,1.09081,1.09048,1.09048,290.1000061035156],[1742410260000,1.09051,1.09051,1.09016,1.09039,256.1099853515625],[1742410320000,1.09042,1.09051,1.09023,1.09034,242.63999938964844],[1742410380000,1.09034,1.09051,1.09027,1.09041,144.57000732421875],[1742410440000,1.09038,1.09043,1.09012,1.09036,262.6400146484375],[1742410500000,1.09038,1.09054,1.09006,1.09052,210.07000732421875],[1742410560000,1.09053,1.0909,1.09052,1.0909,391.4700012207031],[1742410620000,1.09089,1.09115,1.09077,1.09089,271.44000244140625],[1742410680000,1.0909,1.09106,1.09067,1.09074,242.63999938964844],[1742410740000,1.09076,1.09096,1.09048,1.09077,418.04998779296875],[1742410800000,1.09073,1.09094,1.09044,1.09056,302.9700012207031],[1742410860000,1.09054,1.0906,1.09034,1.09035,175.0500030517578],[1742410920000,1.09036,1.09058,1.09028,1.09052,278.8800048828125],[1742410980000,1.09051,1.09064,1.09028,1.09059,276.8599853515625],[1742411040000,1.09059,1.09083,1.09051,1.09065,243.47000122070312],[1742411100000,1.09064,1.09076,1.09025,1.09026,283.2900085449219],[1742411160000,1.09027,1.09045,1.09026,1.09042,229.07000732421875],[1742411220000,1.09039,1.09087,1.09036,1.09084,210.77999877929688],[1742411280000,1.09084,1.09125,1.09076,1.09124,256.4200134277344],[1742411340000,1.09126,1.09127,1.09092,1.09099,220.27999877929688],[1742411400000,1.09101,1.09125,1.09101,1.09122,118.86000061035156],[1742411460000,1.0912,1.09123,1.0905,1.09051,334.3999938964844],[1742411520000,1.09049,1.09061,1.0903,1.09044,185.4600067138672],[1742411580000,1.09043,1.0905,1.0903,1.09037,114.54000091552734],[1742411640000,1.09033,1.09033,1.09,1.09004,268.5],[1742411700000,1.09005,1.09022,1.09004,1.09013,147.97999572753906],[1742411760000,1.09012,1.09014,1.08958,1.08959,141.22000122070312],[1742411820000,1.08954,1.0896,1.08909,1.08917,263.3399963378906],[1742411880000,1.08918,1.0893,1.08894,1.08916,190.1300048828125],[1742411940000,1.08916,1.08916,1.08897,1.089,144.80999755859375],[1742412000000,1.08902,1.08927,1.08902,1.0891,189.9600067138672],[1742412060000,1.0891,1.08911,1.08889,1.08904,191.9199981689453],[1742412120000,1.08904,1.08912,1.08885,1.08885,221.22000122070312],[1742412180000,1.08886,1.08886,1.08848,1.08851,274.17999267578125],[1742412240000,1.08854,1.08883,1.08853,1.08877,109.3499984741211],[1742412300000,1.08876,1.08881,1.08861,1.08881,126.56999969482422],[1742412360000,1.08879,1.08885,1.08864,1.08868,142.25999450683594],[1742412420000,1.08869,1.08892,1.08868,1.08889,191.13999938964844],[1742412480000,1.0889,1.08899,1.08885,1.08886,159.3000030517578],[1742412540000,1.08884,1.08889,1.08874,1.08888,160.2899932861328],[1742412600000,1.08886,1.08897,1.08865,1.08886,164.22000122070312],[1742412660000,1.08887,1.08898,1.08865,1.0887,146.22000122070312],[1742412720000,1.08871,1.08889,1.08865,1.08886,146.6999969482422],[1742412780000,1.08889,1.08954,1.08889,1.08953,191.7899932861328],[1742412840000,1.08954,1.08966,1.08936,1.08941,222.89999389648438],[1742412900000,1.08942,1.08959,1.08938,1.08956,200.14999389648438],[1742412960000,1.08955,1.08963,1.08942,1.08956,125.81999969482422],[1742413020000,1.08955,1.0899,1.08955,1.08986,276.1499938964844],[1742413080000,1.08987,1.08994,1.08982,1.08987,55.470001220703125],[1742413140000,1.08984,1.08984,1.08968,1.08973,92.62000274658203],[1742413200000,1.08974,1.08979,1.08958,1.08968,79.87999725341797],[1742413260000,1.08968,1.08977,1.08963,1.08972,66.05999755859375],[1742413320000,1.08972,1.08975,1.08966,1.08972,150.17999267578125],[1742413380000,1.08974,1.08976,1.08965,1.08966,109.3499984741211],[1742413440000,1.08967,1.08974,1.08946,1.08971,189.4499969482422],[1742413500000,1.08973,1.08984,1.08972,1.08976,94.2300033569336],[1742413560000,1.08973,1.08973,1.08948,1.0895,243.4199981689453],[1742413620000,1.08949,1.0895,1.08926,1.08927,155.35000610351562],[1742413680000,1.08927,1.08936,1.08925,1.08934,144.07000732421875],[1742413740000,1.08934,1.08955,1.08934,1.08955,96.2300033569336],[1742413800000,1.08959,1.0898,1.08958,1.08978,174.88999938964844],[1742413860000,1.08977,1.08983,1.08965,1.08982,146.7899932861328],[1742413920000,1.08983,1.08989,1.08977,1.08978,134.60000610351562],[1742413980000,1.08978,1.08985,1.08972,1.08972,114.19000244140625],[1742414040000,1.08971,1.08975,1.08963,1.08974,113.16000366210938],[1742414100000,1.08976,1.08995,1.08976,1.08994,123.80999755859375],[1742414160000,1.08993,1.08994,1.08977,1.08989,204.89999389648438],[1742414220000,1.08988,1.08993,1.08982,1.08989,177.58999633789062],[1742414280000,1.0899,1.0899,1.08971,1.08973,101.45999908447266],[1742414340000,1.08975,1.08991,1.08975,1.08986,114.52999877929688],[1742414400000,1.08986,1.08998,1.08978,1.08997,96.95999908447266],[1742414460000,1.08997,1.09005,1.08996,1.08999,50.400001525878906],[1742414520000,1.09,1.09009,1.08999,1.09,63.900001525878906],[1742414580000,1.08996,1.08996,1.08989,1.08991,42.060001373291016],[1742414640000,1.08992,1.08992,1.08984,1.08986,18.260000228881836],[1742414700000,1.08984,1.08985,1.0898,1.0898,28.350000381469727],[1742414760000,1.08981,1.08982,1.0898,1.08981,11.699999809265137],[1742414820000,1.08981,1.08981,1.0898,1.08981,11.699999809265137],[1742414880000,1.0898,1.0898,1.08955,1.0897,86.87999725341797],[1742414940000,1.08973,1.08973,1.08969,1.08972,51.33000183105469],[1742415000000,1.08973,1.08985,1.08973,1.08984,27.899999618530273],[1742415060000,1.08984,1.09004,1.08984,1.09003,45.45000076293945],[1742415120000,1.09004,1.09018,1.09003,1.09014,27.989999771118164],[1742415180000,1.09016,1.09019,1.09012,1.09012,62.279998779296875],[1742415240000,1.09013,1.09029,1.09008,1.09029,84.41999816894531],[1742415300000,1.09028,1.09031,1.09018,1.09018,92.54000091552734],[1742415360000,1.09016,1.09036,1.09016,1.09033,36.9900016784668],[1742415420000,1.09034,1.09038,1.09026,1.09036,37.88999938964844],[1742415480000,1.09037,1.0904,1.09031,1.09031,15.510000228881836],[1742415540000,1.0903,1.0903,1.09018,1.0902,76.2300033569336],[1742415600000,1.0902,1.09027,1.09016,1.09018,58.95000076293945],[1742415660000,1.09019,1.09022,1.09018,1.09019,9.899999618530273],[1742415720000,1.09019,1.09023,1.09019,1.09023,12.600000381469727],[1742415780000,1.09022,1.09022,1.09017,1.09022,28.979999542236328],[1742415840000,1.09023,1.09028,1.09022,1.09027,15.300000190734863],[1742415900000,1.0903,1.09033,1.0903,1.09033,13.680000305175781],[1742415960000,1.09033,1.09035,1.0903,1.09031,10.979999542236328],[1742416020000,1.09029,1.0903,1.09029,1.0903,11.100000381469727],[1742416080000,1.09031,1.09031,1.09025,1.09025,4.710000038146973],[1742416140000,1.09025,1.09028,1.09009,1.0901,146.02000427246094],[1742416200000,1.0901,1.09016,1.0901,1.09016,46.88999938964844],[1742416260000,1.09016,1.09016,1.0901,1.09012,15.300000190734863],[1742416320000,1.09012,1.09013,1.0901,1.09013,20.18000030517578],[1742416380000,1.09016,1.09023,1.09016,1.09023,11.550000190734863],[1742416440000,1.09023,1.09023,1.09022,1.09022,6.860000133514404],[1742416500000,1.09022,1.09045,1.09021,1.09042,71.43000030517578],[1742416560000,1.09042,1.09043,1.09038,1.09038,105.0199966430664],[1742416620000,1.09038,1.09044,1.09038,1.09043,55.79999923706055],[1742416680000,1.09042,1.09042,1.0904,1.0904,51.540000915527344],[1742416740000,1.0904,1.09042,1.0904,1.09042,30.90999984741211],[1742416800000,1.09043,1.09052,1.09043,1.09049,78.47000122070312],[1742416860000,1.0905,1.09059,1.0905,1.09054,76.43000030517578],[1742416920000,1.09053,1.09055,1.09037,1.09041,162.25999450683594],[1742416980000,1.09041,1.09044,1.09034,1.09035,182.27999877929688],[1742417040000,1.09035,1.09037,1.09034,1.09035,131.85000610351562],[1742417100000,1.09036,1.09037,1.09034,1.09035,192.91000366210938],[1742417160000,1.09037,1.09049,1.09037,1.09048,258.44000244140625],[1742417220000,1.09048,1.09049,1.09048,1.09049,19.799999237060547],[1742417280000,1.09048,1.0905,1.09048,1.09049,32.33000183105469],[1742417340000,1.09049,1.09049,1.09037,1.09044,450.82000732421875],[1742417400000,1.09045,1.09049,1.09036,1.09046,428.07000732421875],[1742417460000,1.09048,1.09051,1.09047,1.09049,301.70001220703125],[1742417520000,1.09047,1.0905,1.09044,1.0905,519.4600219726562],[1742417580000,1.0905,1.0905,1.09046,1.09049,109.20999908447266],[1742417640000,1.09048,1.09048,1.09038,1.09042,271.2300109863281],[1742417700000,1.0904,1.09045,1.09032,1.09035,387.4100036621094],[1742417760000,1.09033,1.09035,1.09022,1.09024,283.8800048828125],[1742417820000,1.09023,1.09035,1.09016,1.09019,170.02999877929688],[1742417880000,1.0902,1.09028,1.09011,1.0902,521.5599975585938],[1742417940000,1.09018,1.09025,1.09002,1.09009,431.489990234375],[1742418000000,1.09004,1.09016,1.09002,1.09006,42.29999923706055],[1742418060000,1.09006,1.09011,1.09004,1.09011,18],[1742418120000,1.09006,1.09006,1.09006,1.09006,4.5],[1742418180000,1.09002,1.09002,1.09002,1.09002,0.8999999761581421],[1742418240000,1.09001,1.09011,1.09001,1.09011,9.899999618530273],[1742418300000,1.09009,1.09022,1.09005,1.09022,33.29999923706055],[1742418360000,1.09015,1.09016,1.09012,1.09016,22.5],[1742418420000,1.09015,1.09021,1.09015,1.09019,31.5],[1742418480000,1.0902,1.09023,1.09019,1.09023,18],[1742418540000,1.09023,1.09027,1.09023,1.09027,22.5],[1742418600000,1.09027,1.09027,1.09027,1.09027,4.5],[1742418660000,1.09027,1.09028,1.09025,1.09027,22.5],[1742418720000,1.09024,1.09024,1.09024,1.09024,13.5],[1742418780000,1.0901,1.0901,1.0901,1.0901,0.8999999761581421],[1742418840000,1.09009,1.09009,1.09009,1.09009,0.8999999761581421],[1742418900000,1.0901,1.09025,1.09009,1.09025,7.199999809265137],[1742418960000,1.09025,1.09025,1.09011,1.09011,5.400000095367432],[1742419020000,1.09026,1.09026,1.09024,1.09026,18],[1742419080000,1.09024,1.09026,1.09024,1.09024,13.5],[1742419140000,1.09024,1.09024,1.09008,1.09008,23.399999618530273],[1742419200000,1.09009,1.09011,1.09008,1.0901,19.799999237060547],[1742419320000,1.09009,1.09009,1.09009,1.09009,0.8999999761581421],[1742419380000,1.0901,1.0901,1.0901,1.0901,9.899999618530273],[1742419440000,1.09009,1.09009,1.09008,1.09008,1.7999999523162842],[1742419500000,1.09011,1.09017,1.09011,1.09017,10.800000190734863],[1742419560000,1.09016,1.09032,1.09016,1.09032,54],[1742419620000,1.0903,1.09033,1.09029,1.0903,66.5999984741211],[1742419680000,1.09031,1.09033,1.0903,1.09031,42.29999923706055],[1742419740000,1.09032,1.09032,1.09031,1.09032,21.600000381469727],[1742419800000,1.09036,1.09037,1.09027,1.09036,28.799999237060547],[1742419860000,1.09035,1.09036,1.09035,1.09036,14.399999618530273],[1742419920000,1.09036,1.09038,1.09036,1.09037,45],[1742419980000,1.09038,1.09039,1.09036,1.09037,38.70000076293945],[1742420040000,1.09038,1.09038,1.09036,1.09036,3.5999999046325684],[1742420100000,1.09037,1.09038,1.0903,1.09034,41.400001525878906],[1742420160000,1.09035,1.09036,1.0903,1.0903,33.29999923706055],[1742420220000,1.0903,1.09036,1.0903,1.09036,27],[1742420280000,1.09034,1.09036,1.09029,1.0903,108.9000015258789],[1742420340000,1.09035,1.09036,1.09029,1.09033,68.4000015258789],[1742420400000,1.0903,1.09034,1.0903,1.09031,14.399999618530273],[1742420460000,1.09031,1.09032,1.09029,1.09032,27],[1742420520000,1.09033,1.09035,1.0903,1.09033,47.70000076293945],[1742420580000,1.09033,1.09034,1.09029,1.09029,46.79999923706055],[1742420640000,1.09033,1.09033,1.09029,1.09031,20.700000762939453],[1742420700000,1.09031,1.09032,1.09029,1.09029,28.799999237060547],[1742420760000,1.09029,1.0903,1.09029,1.09029,17.100000381469727],[1742420820000,1.09031,1.09033,1.09031,1.09033,16.200000762939453],[1742420880000,1.0903,1.09034,1.09029,1.09029,40.04999923706055],[1742420940000,1.0903,1.0903,1.09019,1.09027,31.5],[1742421000000,1.09027,1.09027,1.09027,1.09027,0.8999999761581421],[1742421060000,1.09026,1.09026,1.09026,1.09026,0.8999999761581421],[1742421120000,1.09027,1.09027,1.09027,1.09027,1.7999999523162842],[1742421180000,1.09027,1.0903,1.09027,1.09027,16.200000762939453],[1742421240000,1.09029,1.0903,1.09029,1.0903,3.5999999046325684],[1742421300000,1.09031,1.09045,1.0903,1.09045,133.1999969482422],[1742421360000,1.09046,1.0905,1.09045,1.09048,67.5],[1742421420000,1.09049,1.09049,1.09039,1.09039,37.79999923706055],[1742421480000,1.0904,1.09042,1.0904,1.09041,4.5],[1742421540000,1.09041,1.09041,1.09036,1.0904,7.199999809265137],[1742421600000,1.09041,1.09044,1.09034,1.09042,106.19999694824219],[1742421660000,1.09042,1.09043,1.09032,1.09033,36.45000076293945],[1742421720000,1.09038,1.09044,1.09037,1.09044,11.699999809265137],[1742421780000,1.09041,1.09045,1.0904,1.0904,30.600000381469727],[1742421840000,1.0904,1.09045,1.09039,1.09045,13.5],[1742421900000,1.09047,1.09076,1.09047,1.09073,33.290000915527344],[1742421960000,1.09072,1.09077,1.09071,1.09073,16.299999237060547],[1742422020000,1.09075,1.09085,1.09074,1.09085,24.969999313354492],[1742422080000,1.09083,1.0909,1.09083,1.0909,21.600000381469727],[1742422140000,1.0909,1.0909,1.09089,1.09089,2.700000047683716],[1742422200000,1.09088,1.09088,1.09086,1.09086,9.899999618530273],[1742422260000,1.09085,1.09092,1.09085,1.09092,20.25],[1742422320000,1.0909,1.09094,1.09088,1.09091,22.5],[1742422380000,1.09092,1.09094,1.09089,1.09089,16.200000762939453],[1742422440000,1.09089,1.09091,1.09088,1.0909,10.800000190734863],[1742422500000,1.09092,1.09129,1.09091,1.09127,73.80000305175781],[1742422560000,1.09127,1.09127,1.09114,1.09117,56.88999938964844],[1742422620000,1.09116,1.09123,1.09116,1.09118,83.97000122070312],[1742422680000,1.09119,1.09123,1.09112,1.09113,65.25],[1742422740000,1.09114,1.09119,1.091,1.09104,59.849998474121094],[1742422800000,1.09105,1.09114,1.09104,1.09112,30.600000381469727],[1742422860000,1.09111,1.09111,1.09106,1.09107,9.899999618530273],[1742422920000,1.09107,1.09111,1.09105,1.09108,8.100000381469727],[1742422980000,1.09107,1.09108,1.09106,1.09107,26.100000381469727],[1742423040000,1.09107,1.09109,1.09103,1.09103,11.699999809265137],[1742423100000,1.09104,1.09106,1.091,1.09103,29.25],[1742423160000,1.09104,1.09104,1.09101,1.09102,32.400001525878906],[1742423220000,1.09103,1.09103,1.09101,1.09102,32.400001525878906],[1742423280000,1.09107,1.09107,1.09102,1.09103,23.579999923706055],[1742423340000,1.09103,1.09107,1.09101,1.09102,52.470001220703125],[1742423400000,1.09102,1.09104,1.09099,1.09099,15.539999961853027],[1742423460000,1.09099,1.09102,1.09094,1.09096,32.220001220703125],[1742423520000,1.09093,1.09096,1.09092,1.09094,21.510000228881836],[1742423580000,1.09094,1.09095,1.09092,1.09092,6.840000152587891],[1742423640000,1.09092,1.09094,1.09091,1.09091,4.769999980926514],[1742423700000,1.0909,1.09092,1.0909,1.09091,3],[1742423760000,1.09089,1.09089,1.0908,1.09081,51.290000915527344],[1742423820000,1.09085,1.09086,1.09081,1.09085,4.320000171661377],[1742423880000,1.09085,1.09093,1.09084,1.09091,15.390000343322754],[1742423940000,1.09092,1.09093,1.0909,1.0909,4.949999809265137],[1742424000000,1.09091,1.09096,1.09091,1.09094,12.600000381469727],[1742424060000,1.09092,1.09093,1.0909,1.09093,14.399999618530273],[1742424120000,1.0909,1.09091,1.0908,1.0908,43.130001068115234],[1742424180000,1.09082,1.09082,1.0908,1.09082,16.200000762939453],[1742424240000,1.09083,1.09086,1.09077,1.09077,14.779999732971191],[1742424300000,1.09078,1.0908,1.09076,1.09076,16.649999618530273],[1742424360000,1.09076,1.09083,1.09076,1.09082,6.599999904632568],[1742424420000,1.09082,1.09085,1.09081,1.09082,13.5],[1742424480000,1.09082,1.09087,1.09082,1.09084,4.710000038146973],[1742424540000,1.09085,1.09085,1.09082,1.09082,11.579999923706055],[1742424600000,1.09081,1.09082,1.09081,1.09082,28.6200008392334],[1742424660000,1.09081,1.09094,1.09081,1.0909,37.20000076293945],[1742424720000,1.09091,1.09096,1.09089,1.09092,30.299999237060547],[1742424780000,1.09094,1.09094,1.09091,1.09092,24.420000076293945],[1742424840000,1.09092,1.09095,1.09091,1.09095,11.100000381469727],[1742424900000,1.09094,1.09095,1.09094,1.09094,0.7200000286102295],[1742424960000,1.09094,1.09094,1.09089,1.09089,13.979999542236328],[1742425020000,1.09091,1.09092,1.09089,1.0909,8.279999732971191],[1742425080000,1.09088,1.09089,1.09083,1.09085,17.1200008392334],[1742425140000,1.09088,1.09088,1.09081,1.09083,6.599999904632568],[1742425200000,1.09083,1.09083,1.09075,1.0908,14.489999771118164],[1742425260000,1.0908,1.0908,1.09078,1.09079,9.600000381469727],[1742425320000,1.09079,1.0908,1.09072,1.09072,23.280000686645508],[1742425380000,1.09073,1.09074,1.09066,1.09068,10.5],[1742425440000,1.09067,1.09067,1.09048,1.09051,68.36000061035156],[1742425500000,1.09049,1.09054,1.09049,1.09054,9.180000305175781],[1742425560000,1.09053,1.09061,1.0905,1.0906,31.920000076293945],[1742425620000,1.0906,1.09061,1.0906,1.09061,0.8399999737739563],[1742425680000,1.09066,1.09071,1.09066,1.09071,1.9199999570846558],[1742425740000,1.0907,1.09071,1.09068,1.09069,2.640000104904175],[1742425800000,1.09074,1.09086,1.0907,1.09085,18.6299991607666],[1742425860000,1.09086,1.09086,1.09074,1.09074,45.75],[1742425920000,1.09075,1.09076,1.09074,1.09075,9.899999618530273],[1742425980000,1.09075,1.09076,1.09072,1.09074,22.049999237060547],[1742426040000,1.09074,1.09075,1.09073,1.09074,42.29999923706055],[1742426100000,1.09074,1.09075,1.09073,1.09074,9],[1742426160000,1.09075,1.09076,1.09074,1.09074,10.800000190734863],[1742426220000,1.09073,1.09073,1.09068,1.09068,26.93000030517578],[1742426280000,1.09068,1.0908,1.09068,1.09078,49.810001373291016],[1742426340000,1.09079,1.09079,1.09077,1.09079,52.290000915527344],[1742426400000,1.09079,1.0908,1.0907,1.09073,40.31999969482422],[1742426460000,1.09073,1.09074,1.09072,1.09073,11.699999809265137],[1742426520000,1.09074,1.09074,1.09065,1.09066,22.049999237060547],[1742426580000,1.09064,1.09064,1.09057,1.09057,58.04999923706055],[1742426640000,1.09058,1.09058,1.09055,1.09056,36.900001525878906],[1742426700000,1.09057,1.09065,1.09057,1.09064,55.349998474121094],[1742426760000,1.09064,1.09064,1.09062,1.09062,11.699999809265137],[1742426820000,1.09063,1.09064,1.0906,1.09062,8.279999732971191],[1742426880000,1.09063,1.09065,1.09061,1.09065,14.729999542236328],[1742426940000,1.09065,1.09072,1.09064,1.09071,44.540000915527344],[1742427000000,1.09069,1.09076,1.09069,1.09075,17.399999618530273],[1742427060000,1.09074,1.09082,1.09074,1.09081,7.170000076293945],[1742427120000,1.09079,1.09079,1.09072,1.09073,40.91999816894531],[1742427180000,1.09073,1.09076,1.09072,1.09076,13.050000190734863],[1742427240000,1.09076,1.09077,1.09075,1.09077,3.2100000381469727],[1742427300000,1.09077,1.09077,1.09071,1.09074,9.720000267028809],[1742427360000,1.09073,1.09075,1.09071,1.09074,10.4399995803833],[1742427420000,1.09075,1.09079,1.09075,1.09076,4.800000190734863],[1742427480000,1.09077,1.09077,1.09075,1.09076,3.450000047683716],[1742427540000,1.09075,1.09084,1.09073,1.09082,15.600000381469727],[1742427600000,1.0908,1.09086,1.0908,1.09086,3.5399999618530273],[1742427660000,1.09086,1.09087,1.09084,1.09085,8.699999809265137],[1742427720000,1.09086,1.09095,1.09085,1.09091,8.34000015258789],[1742427780000,1.09091,1.09092,1.09088,1.09092,11.460000038146973],[1742427840000,1.09091,1.09094,1.0909,1.09094,15.210000038146973],[1742427900000,1.09095,1.09095,1.09091,1.09094,8.609999656677246],[1742427960000,1.09093,1.09102,1.09093,1.09102,8.970000267028809],[1742428020000,1.091,1.09105,1.09096,1.09097,35.790000915527344],[1742428080000,1.09097,1.09101,1.09095,1.09099,26.540000915527344],[1742428140000,1.09101,1.09101,1.09094,1.09094,28.729999542236328],[1742428200000,1.09095,1.09096,1.09094,1.09096,7.199999809265137],[1742428260000,1.09094,1.09108,1.09091,1.09108,58.95000076293945],[1742428320000,1.09107,1.09107,1.09101,1.09101,16.68000030517578],[1742428380000,1.09101,1.09101,1.09099,1.091,18.059999465942383],[1742428440000,1.09099,1.09102,1.09099,1.09101,6.900000095367432],[1742428500000,1.09101,1.09101,1.09099,1.091,4.5],[1742428560000,1.091,1.09113,1.091,1.09113,21.059999465942383],[1742428620000,1.09112,1.09113,1.09109,1.09113,14.760000228881836],[1742428680000,1.09111,1.09117,1.0911,1.09117,16.889999389648438],[1742428740000,1.09117,1.09118,1.0911,1.09115,49.130001068115234]]