[[1742342400000,1.13976,1.13987,1.13974,1.13979,91.55999755859375],[1742342460000,1.1398,1.13991,1.13978,1.13989,68.30999755859375],[1742342520000,1.13989,1.13994,1.13987,1.13988,51.5],[1742342580000,1.13988,1.13992,1.1398,1.1398,46.2599983215332],[1742342640000,1.13981,1.13982,1.13975,1.13978,47.81999969482422],[1742342700000,1.1398,1.13981,1.13969,1.13977,60.959999084472656],[1742342760000,1.13978,1.1398,1.13975,1.13978,55.02000045776367],[1742342820000,1.13979,1.13981,1.13972,1.13979,63.9900016784668],[1742342880000,1.13978,1.13986,1.13977,1.13981,57.45000076293945],[1742342940000,1.13981,1.13986,1.1398,1.13984,53.4900016784668],[1742343000000,1.13983,1.13984,1.1398,1.13982,39.47999954223633],[1742343060000,1.13984,1.13986,1.13982,1.13985,32.0099983215332],[1742343120000,1.13986,1.13993,1.13984,1.13986,56.52000045776367],[1742343180000,1.13986,1.1399,1.13985,1.13989,43.88999938964844],[1742343240000,1.1399,1.13991,1.13987,1.13989,25.139999389648438],[1742343300000,1.13989,1.13993,1.13981,1.13986,43.40999984741211],[1742343360000,1.13987,1.13991,1.13985,1.13987,30.540000915527344],[1742343420000,1.13989,1.13989,1.13984,1.13986,71.58000183105469],[1742343480000,1.13987,1.13991,1.13987,1.13991,32.34000015258789],[1742343540000,1.13989,1.13991,1.13987,1.13991,38.97999954223633],[1742343600000,1.13991,1.13997,1.13991,1.13993,28.31999969482422],[1742343660000,1.13993,1.13996,1.13989,1.13991,46.529998779296875],[1742343720000,1.13991,1.14002,1.1399,1.13996,65.91000366210938],[1742343780000,1.13998,1.14004,1.13995,1.14003,60.630001068115234],[1742343840000,1.14004,1.14004,1.1399,1.1399,20.610000610351562],[1742343900000,1.1399,1.13993,1.13986,1.13987,75.98999786376953],[1742343960000,1.13987,1.13995,1.13986,1.13994,44.81999969482422],[1742344020000,1.13993,1.1401,1.13991,1.14009,75.83999633789062],[1742344080000,1.14007,1.14009,1.14,1.14001,78.9000015258789],[1742344140000,1.14002,1.14003,1.13997,1.13999,43.2599983215332],[1742344200000,1.13999,1.14001,1.13995,1.13998,47.130001068115234],[1742344260000,1.13997,1.14002,1.13994,1.13996,35.279998779296875],[1742344320000,1.13996,1.14008,1.13993,1.14006,60.5099983215332],[1742344380000,1.14006,1.14007,1.14001,1.14007,31.709999084472656],[1742344440000,1.14006,1.14011,1.14006,1.14011,56.15999984741211],[1742344500000,1.1401,1.14026,1.1401,1.14025,98.18000030517578],[1742344560000,1.14024,1.14029,1.14022,1.14028,41.310001373291016],[1742344620000,1.1403,1.14034,1.14028,1.14033,65.37000274658203],[1742344680000,1.14031,1.14037,1.14031,1.14031,43.709999084472656],[1742344740000,1.14031,1.1404,1.14029,1.14035,68.45999908447266],[1742344800000,1.14036,1.14039,1.1403,1.14032,42.9900016784668],[1742344860000,1.14031,1.14039,1.14031,1.14038,63.9900016784668],[1742344920000,1.14037,1.14039,1.14033,1.14035,48.65999984741211],[1742344980000,1.14035,1.14037,1.14032,1.14034,42.209999084472656],[1742345040000,1.14033,1.14038,1.14031,1.14038,60.75],[1742345100000,1.14038,1.14043,1.14034,1.14041,59.400001525878906],[1742345160000,1.14042,1.14043,1.14035,1.14038,28.860000610351562],[1742345220000,1.14037,1.14039,1.14031,1.14032,34.59000015258789],[1742345280000,1.14036,1.14038,1.14027,1.14028,42.869998931884766],[1742345340000,1.14028,1.1404,1.14026,1.1404,72.44999694824219],[1742345400000,1.14043,1.14046,1.14035,1.14038,66.5999984741211],[1742345460000,1.1404,1.14047,1.14031,1.14043,59.61000061035156],[1742345520000,1.14043,1.1405,1.14027,1.14029,170.6999969482422],[1742345580000,1.14031,1.14036,1.14019,1.14022,202.44000244140625],[1742345640000,1.14023,1.14037,1.14018,1.14032,219.83999633789062],[1742345700000,1.14032,1.14051,1.14027,1.1405,125.33999633789062],[1742345760000,1.14049,1.14054,1.14037,1.14039,68.66999816894531],[1742345820000,1.14039,1.14046,1.14034,1.14034,65.97000122070312],[1742345880000,1.14034,1.14041,1.14031,1.14032,71.16000366210938],[1742345940000,1.14034,1.14038,1.14028,1.1403,50.040000915527344],[1742346000000,1.1403,1.14036,1.14023,1.14033,77.19000244140625],[1742346060000,1.14034,1.1404,1.14028,1.14036,91.29000091552734],[1742346120000,1.14036,1.14037,1.14027,1.14029,72.5999984741211],[1742346180000,1.14028,1.14036,1.14027,1.14031,57.900001525878906],[1742346240000,1.14031,1.14038,1.14028,1.14037,58.08000183105469],[1742346300000,1.14036,1.14037,1.14033,1.14037,39.939998626708984],[1742346360000,1.14036,1.14038,1.14023,1.14025,79.31999969482422],[1742346420000,1.14026,1.14034,1.14025,1.14031,64.69000244140625],[1742346480000,1.14032,1.14033,1.14027,1.14028,52.34000015258789],[1742346540000,1.14028,1.14038,1.14021,1.14021,96.04000091552734],[1742346600000,1.1402,1.14021,1.14018,1.14018,26.700000762939453],[1742346660000,1.14018,1.14019,1.14018,1.14019,10.199999809265137],[1742346720000,1.14018,1.14028,1.14018,1.14024,65.79000091552734],[1742346780000,1.14027,1.14035,1.14027,1.14031,39.5099983215332],[1742346840000,1.14034,1.14037,1.14033,1.14033,28.6200008392334],[1742346900000,1.14034,1.14035,1.14018,1.14019,61.79999923706055],[1742346960000,1.14018,1.14019,1.14005,1.14007,89.5199966430664],[1742347020000,1.14006,1.1401,1.13998,1.14004,61.88999938964844],[1742347080000,1.14006,1.14009,1.13995,1.13997,68.69999694824219],[1742347140000,1.13997,1.14,1.13988,1.13988,69.44999694824219],[1742347200000,1.13988,1.1399,1.13988,1.13989,26.280000686645508],[1742347260000,1.13989,1.13993,1.13986,1.13991,59.0099983215332],[1742347320000,1.13993,1.13995,1.13987,1.13987,31.3799991607666],[1742347380000,1.13989,1.1399,1.13985,1.13989,52.709999084472656],[1742347440000,1.13989,1.13993,1.13985,1.13987,48.29999923706055],[1742347500000,1.13986,1.13994,1.13984,1.13989,64.26000213623047],[1742347560000,1.1399,1.13997,1.13989,1.13996,35.72999954223633],[1742347620000,1.13995,1.14005,1.13991,1.14005,60.869998931884766],[1742347680000,1.14005,1.14005,1.13998,1.14003,60.27000045776367],[1742347740000,1.14003,1.14009,1.13998,1.14001,73.7699966430664],[1742347800000,1.13999,1.14002,1.13989,1.13989,108.75],[1742347860000,1.13991,1.13997,1.13987,1.13996,62.66999816894531],[1742347920000,1.13995,1.14,1.13987,1.13989,80.5199966430664],[1742347980000,1.13992,1.14001,1.13986,1.14,97.62000274658203],[1742348040000,1.14001,1.14003,1.13998,1.14003,60.33000183105469],[1742348100000,1.14004,1.14004,1.13994,1.13997,56.54999923706055],[1742348160000,1.13996,1.13998,1.1399,1.13992,66.80999755859375],[1742348220000,1.13989,1.13996,1.13989,1.13995,64.9800033569336],[1742348280000,1.13996,1.14006,1.13994,1.14005,43.16999816894531],[1742348340000,1.14005,1.14007,1.13998,1.14001,57.779998779296875],[1742348400000,1.14,1.14005,1.13998,1.13998,53.70000076293945],[1742348460000,1.14,1.14007,1.13997,1.14004,52.20000076293945],[1742348520000,1.14006,1.14015,1.14004,1.14014,38.43000030517578],[1742348580000,1.14013,1.14022,1.14013,1.14021,78.93000030517578],[1742348640000,1.14023,1.14026,1.14018,1.14018,62.459999084472656],[1742348700000,1.1402,1.1402,1.14008,1.14013,59.369998931884766],[1742348760000,1.14014,1.14015,1.14008,1.14014,61.40999984741211],[1742348820000,1.14013,1.14014,1.14004,1.14005,57.869998931884766],[1742348880000,1.14002,1.14004,1.13994,1.13997,41.70000076293945],[1742348940000,1.13996,1.13996,1.13983,1.13984,50.130001068115234],[1742349000000,1.13984,1.13987,1.13982,1.13987,27.690000534057617],[1742349060000,1.13987,1.13993,1.13987,1.13992,65.45999908447266],[1742349120000,1.13993,1.13997,1.13991,1.13991,46.290000915527344],[1742349180000,1.13991,1.13999,1.13984,1.13984,54.18000030517578],[1742349240000,1.13985,1.13992,1.13983,1.13983,58.439998626708984],[1742349300000,1.13982,1.13988,1.13978,1.13987,68.81999969482422],[1742349360000,1.13986,1.13987,1.13982,1.13983,36.720001220703125],[1742349420000,1.13984,1.13989,1.13981,1.13983,60.599998474121094],[1742349480000,1.13982,1.13988,1.13982,1.13987,60.599998474121094],[1742349540000,1.13988,1.13989,1.13984,1.13986,69.44999694824219],[1742349600000,1.13987,1.13988,1.1398,1.1398,51.33000183105469],[1742349660000,1.13979,1.13986,1.13978,1.13984,38.970001220703125],[1742349720000,1.13987,1.13988,1.13982,1.13986,64.11000061035156],[1742349780000,1.13987,1.13988,1.13984,1.13986,34.349998474121094],[1742349840000,1.13985,1.13987,1.13983,1.13985,52.11000061035156],[1742349900000,1.13986,1.13988,1.13984,1.13984,36.2400016784668],[1742349960000,1.13985,1.13986,1.13983,1.13985,41.88999938964844],[1742350020000,1.13985,1.13999,1.13984,1.1399,65.47000122070312],[1742350080000,1.13992,1.13992,1.13975,1.13979,46.68000030517578],[1742350140000,1.13978,1.13984,1.13976,1.13979,38.439998626708984],[1742350200000,1.13981,1.13983,1.13978,1.13979,39.959999084472656],[1742350260000,1.1398,1.13984,1.13978,1.13979,43.91999816894531],[1742350320000,1.1398,1.13981,1.13969,1.13971,67.08000183105469],[1742350380000,1.13969,1.13977,1.13969,1.13972,57.959999084472656],[1742350440000,1.13972,1.13978,1.1397,1.13976,49.79999923706055],[1742350500000,1.13976,1.13978,1.1397,1.13972,66],[1742350560000,1.13972,1.13976,1.13969,1.13971,36.9900016784668],[1742350620000,1.13971,1.13974,1.13969,1.13971,39.09000015258789],[1742350680000,1.13971,1.13972,1.13967,1.13972,37.2599983215332],[1742350740000,1.13971,1.13975,1.13965,1.13975,60.720001220703125],[1742350800000,1.13974,1.13975,1.1397,1.13971,31.110000610351562],[1742350860000,1.1397,1.13978,1.1397,1.13973,77.63999938964844],[1742350920000,1.13974,1.1398,1.13973,1.13976,53.130001068115234],[1742350980000,1.13976,1.13979,1.13973,1.13973,67.70999908447266],[1742351040000,1.13976,1.13976,1.1397,1.1397,36.75],[1742351100000,1.13971,1.13995,1.13969,1.13993,189.5399932861328],[1742351160000,1.13992,1.13999,1.13991,1.13995,74.94000244140625],[1742351220000,1.13994,1.14,1.13992,1.13999,61.91999816894531],[1742351280000,1.13998,1.14,1.13986,1.13986,60.45000076293945],[1742351340000,1.13987,1.13987,1.13981,1.13983,51.2400016784668],[1742351400000,1.13983,1.13985,1.13957,1.13967,132.67999267578125],[1742351460000,1.13965,1.13971,1.13962,1.13966,96.63999938964844],[1742351520000,1.13968,1.13974,1.13966,1.13974,57.5],[1742351580000,1.13972,1.13986,1.13972,1.13983,60.349998474121094],[1742351640000,1.13984,1.13995,1.13983,1.13988,79.91000366210938],[1742351700000,1.13985,1.13994,1.13985,1.1399,55.16999816894531],[1742351760000,1.1399,1.13998,1.13989,1.13995,50.630001068115234],[1742351820000,1.13995,1.13997,1.13991,1.13994,77.77999877929688],[1742351880000,1.13994,1.14001,1.13994,1.14,44.459999084472656],[1742351940000,1.13999,1.1401,1.13999,1.14009,48.56999969482422],[1742352000000,1.14007,1.14013,1.14006,1.1401,35.70000076293945],[1742352060000,1.14011,1.14014,1.14005,1.14011,87.87999725341797],[1742352120000,1.1401,1.14015,1.1401,1.14014,39.09000015258789],[1742352180000,1.14017,1.14021,1.14015,1.14017,46.959999084472656],[1742352240000,1.14016,1.1402,1.14013,1.14016,50.25],[1742352300000,1.14016,1.14021,1.14013,1.14014,69.66000366210938],[1742352360000,1.14015,1.14016,1.14005,1.14009,46.13999938964844],[1742352420000,1.14007,1.14009,1.14004,1.14007,49.02000045776367],[1742352480000,1.14007,1.14015,1.14007,1.1401,72.83999633789062],[1742352540000,1.14009,1.14013,1.14008,1.14009,86.58999633789062],[1742352600000,1.1401,1.14013,1.14007,1.14009,68.37000274658203],[1742352660000,1.14009,1.14016,1.14009,1.14015,33.45000076293945],[1742352720000,1.14017,1.14018,1.14015,1.14017,28.110000610351562],[1742352780000,1.14016,1.14022,1.14015,1.1402,67.80000305175781],[1742352840000,1.1402,1.1402,1.14006,1.14006,48.65999984741211],[1742352900000,1.14006,1.14008,1.14003,1.14004,49.91999816894531],[1742352960000,1.14005,1.14009,1.14004,1.14008,27.270000457763672],[1742353020000,1.14008,1.14009,1.14003,1.14003,37.439998626708984],[1742353080000,1.14004,1.14005,1.14,1.14002,36.36000061035156],[1742353140000,1.14002,1.14007,1.13999,1.14002,48.93000030517578],[1742353200000,1.14004,1.14008,1.13998,1.14,38.970001220703125],[1742353260000,1.13999,1.14001,1.13996,1.13998,48.150001525878906],[1742353320000,1.14,1.14002,1.13996,1.13996,18.389999389648438],[1742353380000,1.13997,1.13998,1.13993,1.13993,26.81999969482422],[1742353440000,1.13994,1.13997,1.13993,1.13996,40.77000045776367],[1742353500000,1.13993,1.14003,1.13993,1.14001,34.470001220703125],[1742353560000,1.14002,1.14002,1.13992,1.13999,62.52000045776367],[1742353620000,1.13999,1.14,1.13993,1.13993,35.099998474121094],[1742353680000,1.13992,1.13996,1.13992,1.13994,16.049999237060547],[1742353740000,1.13994,1.13996,1.1399,1.13994,50.369998931884766],[1742353800000,1.13992,1.13995,1.13989,1.13992,17.100000381469727],[1742353860000,1.13992,1.13994,1.1399,1.13993,26.81999969482422],[1742353920000,1.13994,1.13997,1.1399,1.13995,32.189998626708984],[1742353980000,1.13995,1.14,1.13993,1.14,31.6200008392334],[1742354040000,1.13998,1.13999,1.13994,1.13999,18.18000030517578],[1742354100000,1.13998,1.14005,1.13998,1.14003,59.220001220703125],[1742354160000,1.14002,1.14008,1.13995,1.13995,68.48999786376953],[1742354220000,1.13997,1.14003,1.13995,1.13995,81.23999786376953],[1742354280000,1.13996,1.13999,1.13992,1.13999,72.77999877929688],[1742354340000,1.14,1.14003,1.13996,1.13997,38.880001068115234],[1742354400000,1.13998,1.13998,1.13991,1.13994,37.439998626708984],[1742354460000,1.13994,1.13996,1.13981,1.13983,76.52999877929688],[1742354520000,1.13982,1.13988,1.13981,1.13987,73.2300033569336],[1742354580000,1.13987,1.13991,1.13982,1.13991,87],[1742354640000,1.13991,1.13993,1.13988,1.13989,45.060001373291016],[1742354700000,1.13992,1.13992,1.13981,1.13982,59.369998931884766],[1742354760000,1.13981,1.13989,1.13981,1.13984,82.19999694824219],[1742354820000,1.13983,1.13986,1.13975,1.13978,80.79000091552734],[1742354880000,1.13975,1.13984,1.13974,1.13982,52.560001373291016],[1742354940000,1.13984,1.13984,1.1397,1.13976,67.70999908447266],[1742355000000,1.13978,1.1398,1.13976,1.13979,33.959999084472656],[1742355060000,1.13977,1.1398,1.13971,1.13977,77.37000274658203],[1742355120000,1.13977,1.13977,1.13966,1.13967,39.45000076293945],[1742355180000,1.13964,1.13968,1.13963,1.13967,71.8499984741211],[1742355240000,1.13966,1.13968,1.13958,1.13961,56.040000915527344],[1742355300000,1.1396,1.13961,1.13955,1.13956,77.30999755859375],[1742355360000,1.13958,1.13969,1.13952,1.13968,70.94999694824219],[1742355420000,1.13968,1.13969,1.13958,1.1396,52.529998779296875],[1742355480000,1.13959,1.13963,1.13954,1.13962,87.93000030517578],[1742355540000,1.13962,1.13962,1.13946,1.13946,58.650001525878906],[1742355600000,1.13948,1.13956,1.13946,1.13954,60.720001220703125],[1742355660000,1.13955,1.13963,1.13948,1.13948,52.529998779296875],[1742355720000,1.13949,1.13955,1.13947,1.13954,49.470001220703125],[1742355780000,1.13954,1.13954,1.1395,1.13954,34.2599983215332],[1742355840000,1.13953,1.13962,1.1395,1.13954,42.720001220703125],[1742355900000,1.13954,1.13961,1.13952,1.13958,61.470001220703125],[1742355960000,1.13958,1.13965,1.13955,1.13962,63.869998931884766],[1742356020000,1.13964,1.13964,1.1396,1.13962,41.970001220703125],[1742356080000,1.13963,1.13965,1.13955,1.13956,63.060001373291016],[1742356140000,1.13957,1.13958,1.13951,1.13956,48.630001068115234],[1742356200000,1.13955,1.13956,1.1395,1.13951,50.70000076293945],[1742356260000,1.1395,1.13952,1.13946,1.13949,75.69000244140625],[1742356320000,1.1395,1.13952,1.13946,1.13952,77.63999938964844],[1742356380000,1.13952,1.13954,1.13947,1.13948,54.209999084472656],[1742356440000,1.13948,1.1395,1.13942,1.13944,50.25],[1742356500000,1.13944,1.13944,1.13941,1.13944,17.219999313354492],[1742356560000,1.13943,1.13947,1.13941,1.13945,56.459999084472656],[1742356620000,1.13944,1.13946,1.13937,1.13942,86.66999816894531],[1742356680000,1.13942,1.13946,1.13939,1.13945,63.38999938964844],[1742356740000,1.13946,1.13952,1.13944,1.13946,77.16000366210938],[1742356800000,1.13948,1.13949,1.13944,1.13945,44.63999938964844],[1742356860000,1.13945,1.13955,1.13944,1.13953,51.060001373291016],[1742356920000,1.13955,1.13958,1.13953,1.13957,58.22999954223633],[1742356980000,1.13956,1.13957,1.13955,1.13955,18.75],[1742357040000,1.13955,1.13958,1.13951,1.13953,27.1200008392334],[1742357100000,1.13952,1.13955,1.13947,1.13952,67.13999938964844],[1742357160000,1.13952,1.13955,1.13949,1.13953,51.9900016784668],[1742357220000,1.13955,1.13957,1.13951,1.13951,72.36000061035156],[1742357280000,1.13952,1.13954,1.13948,1.13953,42.869998931884766],[1742357340000,1.13953,1.13955,1.13949,1.1395,25.950000762939453],[1742357400000,1.13948,1.13952,1.13947,1.1395,66.23999786376953],[1742357460000,1.1395,1.13951,1.13948,1.1395,32.369998931884766],[1742357520000,1.13948,1.13956,1.13945,1.13952,45.599998474121094],[1742357580000,1.13953,1.1396,1.13951,1.13957,56.61000061035156],[1742357640000,1.13959,1.13962,1.13954,1.13954,70.3499984741211],[1742357700000,1.13955,1.13957,1.13953,1.13954,64.52999877929688],[1742357760000,1.13954,1.13954,1.13951,1.13952,15.300000190734863],[1742357820000,1.13953,1.13958,1.13953,1.13954,52.470001220703125],[1742357880000,1.13957,1.13958,1.1395,1.13952,43.470001220703125],[1742357940000,1.13954,1.13954,1.1395,1.13951,38.130001068115234],[1742358000000,1.13952,1.13952,1.13947,1.13947,44.099998474121094],[1742358060000,1.13949,1.13951,1.13948,1.1395,27.6299991607666],[1742358120000,1.13949,1.13951,1.13946,1.13949,60],[1742358180000,1.13951,1.13953,1.13946,1.1395,59.310001373291016],[1742358240000,1.13952,1.13958,1.13952,1.13955,74.19000244140625],[1742358300000,1.13955,1.13955,1.13947,1.13949,62.220001220703125],[1742358360000,1.13948,1.13949,1.13945,1.13948,52.88999938964844],[1742358420000,1.13948,1.1395,1.13945,1.13947,78.02999877929688],[1742358480000,1.13947,1.1395,1.13944,1.13944,56.099998474121094],[1742358540000,1.13944,1.13947,1.13939,1.13944,74.79000091552734],[1742358600000,1.13943,1.13944,1.13939,1.13941,29.100000381469727],[1742358660000,1.13939,1.13945,1.13939,1.13942,24.420000076293945],[1742358720000,1.13942,1.13944,1.13938,1.1394,44.849998474121094],[1742358780000,1.13939,1.13942,1.13938,1.13942,29.040000915527344],[1742358840000,1.13939,1.13942,1.13937,1.13938,41.25],[1742358900000,1.13939,1.13943,1.13938,1.13943,39.630001068115234],[1742358960000,1.13945,1.13945,1.13937,1.1394,32.189998626708984],[1742359020000,1.1394,1.13945,1.13939,1.13942,70.44000244140625],[1742359080000,1.13942,1.13943,1.13939,1.1394,45.45000076293945],[1742359140000,1.13938,1.13943,1.13935,1.13941,45.5099983215332],[1742359200000,1.13941,1.13941,1.1393,1.13933,45.47999954223633],[1742359260000,1.13935,1.13938,1.13929,1.13931,41.099998474121094],[1742359320000,1.1393,1.13932,1.13926,1.1393,19.110000610351562],[1742359380000,1.1393,1.13931,1.13927,1.13929,23.459999084472656],[1742359440000,1.13932,1.13935,1.13931,1.13934,37.04999923706055],[1742359500000,1.13935,1.13935,1.13929,1.13931,55.16999816894531],[1742359560000,1.13932,1.13935,1.13929,1.13931,30.18000030517578],[1742359620000,1.13931,1.13932,1.13923,1.13929,47.130001068115234],[1742359680000,1.1393,1.13931,1.13928,1.13928,19.260000228881836],[1742359740000,1.13929,1.1393,1.13924,1.13927,48.75],[1742359800000,1.13927,1.13929,1.13925,1.13926,72.18000030517578],[1742359860000,1.13926,1.13928,1.13923,1.13923,53.66999816894531],[1742359920000,1.13922,1.13924,1.13921,1.13924,20.34000015258789],[1742359980000,1.13923,1.1393,1.13923,1.13929,39.689998626708984],[1742360040000,1.13928,1.13931,1.13925,1.13926,68.16000366210938],[1742360100000,1.13924,1.13925,1.1392,1.13921,43.91999816894531],[1742360160000,1.1392,1.13925,1.13918,1.13923,37.83000183105469],[1742360220000,1.13925,1.13929,1.13921,1.13929,33.540000915527344],[1742360280000,1.13925,1.13933,1.13923,1.13933,64.37999725341797],[1742360340000,1.13934,1.13934,1.13926,1.1393,45.810001373291016],[1742360400000,1.13929,1.13936,1.13928,1.13932,65.37000274658203],[1742360460000,1.13933,1.13937,1.13929,1.13935,73.41000366210938],[1742360520000,1.13933,1.13935,1.13929,1.1393,85.68000030517578],[1742360580000,1.13931,1.13945,1.13928,1.13945,48.810001373291016],[1742360640000,1.13945,1.13947,1.1394,1.13946,67.9800033569336],[1742360700000,1.13945,1.13946,1.13938,1.13943,57.09000015258789],[1742360760000,1.13944,1.13945,1.13939,1.13941,49.290000915527344],[1742360820000,1.1394,1.13948,1.1394,1.13947,45.09000015258789],[1742360880000,1.13948,1.13952,1.13932,1.13934,72.08999633789062],[1742360940000,1.13929,1.13934,1.13929,1.13934,26.729999542236328],[1742361000000,1.13932,1.13936,1.13929,1.1393,56.220001220703125],[1742361060000,1.13931,1.1394,1.13929,1.13937,67.44000244140625],[1742361120000,1.13939,1.1394,1.1393,1.13933,70.7699966430664],[1742361180000,1.13932,1.13933,1.13929,1.13933,47.52000045776367],[1742361240000,1.13931,1.13933,1.13919,1.13923,58.619998931884766],[1742361300000,1.13924,1.13934,1.13921,1.13929,50.220001220703125],[1742361360000,1.13931,1.13938,1.1393,1.13935,41.099998474121094],[1742361420000,1.13936,1.13938,1.13934,1.13937,25.260000228881836],[1742361480000,1.13935,1.13937,1.13934,1.13934,38.7599983215332],[1742361540000,1.13934,1.13934,1.13923,1.13924,78.18000030517578],[1742361600000,1.13924,1.13928,1.13918,1.1392,56.400001525878906],[1742361660000,1.13922,1.13924,1.13918,1.13924,30],[1742361720000,1.13924,1.13928,1.13922,1.13924,56.34000015258789],[1742361780000,1.13924,1.13928,1.13921,1.13928,49.5],[1742361840000,1.13926,1.13933,1.13921,1.13921,59.310001373291016],[1742361900000,1.13924,1.13924,1.13916,1.13918,36.29999923706055],[1742361960000,1.13917,1.1392,1.13913,1.13918,53.279998779296875],[1742362020000,1.13917,1.13923,1.13914,1.13923,59.099998474121094],[1742362080000,1.13922,1.13926,1.13921,1.13925,57.630001068115234],[1742362140000,1.13924,1.13925,1.13918,1.13918,40.97999954223633],[1742362200000,1.13919,1.13927,1.13916,1.13924,55.91999816894531],[1742362260000,1.13923,1.13925,1.13921,1.13922,38.880001068115234],[1742362320000,1.13924,1.13947,1.13924,1.13947,75.30000305175781],[1742362380000,1.13947,1.13957,1.13944,1.13955,78.4800033569336],[1742362440000,1.13955,1.13957,1.13951,1.13952,40.7400016784668],[1742362500000,1.13955,1.13955,1.13948,1.13951,38.130001068115234],[1742362560000,1.1395,1.1395,1.1394,1.13941,28.559999465942383],[1742362620000,1.13937,1.13939,1.13931,1.13933,73.58999633789062],[1742362680000,1.13931,1.13935,1.13929,1.13931,44.06999969482422],[1742362740000,1.13932,1.13934,1.13927,1.13928,94.6500015258789],[1742362800000,1.13928,1.13929,1.13917,1.13921,64.9800033569336],[1742362860000,1.13923,1.13924,1.13917,1.13919,73.44000244140625],[1742362920000,1.13918,1.13921,1.13916,1.1392,54.959999084472656],[1742362980000,1.13921,1.13921,1.13913,1.13914,70.37999725341797],[1742363040000,1.13913,1.13917,1.13906,1.1391,52.08000183105469],[1742363100000,1.13908,1.1391,1.13905,1.1391,47.790000915527344],[1742363160000,1.13909,1.13916,1.13908,1.13912,37.04999923706055],[1742363220000,1.13913,1.13917,1.13891,1.13893,108.20999908447266],[1742363280000,1.13895,1.13901,1.13895,1.139,33.84000015258789],[1742363340000,1.13898,1.13904,1.13894,1.13896,50.25],[1742363400000,1.13896,1.13899,1.13891,1.13898,23.579999923706055],[1742363460000,1.13898,1.139,1.13891,1.139,51.060001373291016],[1742363520000,1.13903,1.13903,1.139,1.139,31.739999771118164],[1742363580000,1.13901,1.13901,1.13885,1.13886,30.84000015258789],[1742363640000,1.13887,1.13893,1.13885,1.13893,28.440000534057617],[1742363700000,1.13893,1.13894,1.13885,1.13885,39.09000015258789],[1742363760000,1.13886,1.13886,1.13875,1.13876,58.86000061035156],[1742363820000,1.13875,1.13876,1.13856,1.13874,78.33000183105469],[1742363880000,1.13873,1.13873,1.13868,1.1387,56.15999984741211],[1742363940000,1.13869,1.13876,1.13868,1.13875,41.939998626708984],[1742364000000,1.13873,1.13897,1.13873,1.13894,110.76000213623047],[1742364060000,1.13895,1.13901,1.13892,1.13898,77.4000015258789],[1742364120000,1.13901,1.13908,1.13899,1.13901,61.68000030517578],[1742364180000,1.13903,1.13921,1.13901,1.13919,49.13999938964844],[1742364240000,1.13919,1.13922,1.13908,1.13908,49.349998474121094],[1742364300000,1.13908,1.13911,1.13904,1.13907,70.7699966430664],[1742364360000,1.13908,1.13908,1.13885,1.13887,84.4800033569336],[1742364420000,1.13888,1.13889,1.13873,1.13877,62.4900016784668],[1742364480000,1.13876,1.13882,1.13872,1.13881,70.62000274658203],[1742364540000,1.1388,1.13882,1.1387,1.13871,89.63999938964844],[1742364600000,1.13871,1.13879,1.13858,1.13879,107.69999694824219],[1742364660000,1.1388,1.1388,1.13867,1.13867,63.599998474121094],[1742364720000,1.13867,1.13868,1.13862,1.13865,46.470001220703125],[1742364780000,1.13867,1.13868,1.13862,1.13864,67.44000244140625],[1742364840000,1.13866,1.13868,1.13858,1.1386,90.83999633789062],[1742364900000,1.13861,1.13866,1.13853,1.13863,63.630001068115234],[1742364960000,1.13861,1.13862,1.13853,1.13856,63.540000915527344],[1742365020000,1.13854,1.1386,1.1385,1.1386,34.88999938964844],[1742365080000,1.13858,1.13861,1.13854,1.13857,64.86000061035156],[1742365140000,1.13857,1.13862,1.13854,1.13861,45.779998779296875],[1742365200000,1.13862,1.13867,1.1385,1.13853,76.2300033569336],[1742365260000,1.13851,1.13863,1.13849,1.13861,105.20999908447266],[1742365320000,1.13862,1.13874,1.13862,1.13872,48.56999969482422],[1742365380000,1.13871,1.13878,1.13866,1.13877,57],[1742365440000,1.13877,1.1388,1.13875,1.1388,49.95000076293945],[1742365500000,1.1388,1.1388,1.13859,1.13862,94.83000183105469],[1742365560000,1.13864,1.1387,1.1386,1.13869,57],[1742365620000,1.13866,1.1387,1.13864,1.13865,50.189998626708984],[1742365680000,1.13865,1.13871,1.13864,1.13866,34.68000030517578],[1742365740000,1.13865,1.13866,1.13859,1.13864,47.189998626708984],[1742365800000,1.13864,1.13865,1.13829,1.1383,79.73999786376953],[1742365860000,1.13831,1.13845,1.13826,1.13844,85.6500015258789],[1742365920000,1.13845,1.13847,1.13837,1.13844,50.279998779296875],[1742365980000,1.13841,1.13855,1.13841,1.13853,103],[1742366040000,1.13851,1.13859,1.13845,1.13857,96.83999633789062],[1742366100000,1.13858,1.13872,1.13854,1.1387,133.58999633789062],[1742366160000,1.13869,1.13874,1.13865,1.13871,93.05999755859375],[1742366220000,1.13871,1.13875,1.13865,1.13865,84.75],[1742366280000,1.13866,1.13872,1.13854,1.13855,120.23999786376953],[1742366340000,1.13857,1.13857,1.13845,1.13847,70.08000183105469],[1742366400000,1.13848,1.13868,1.13843,1.13867,134.63999938964844],[1742366460000,1.13867,1.13871,1.13857,1.13858,94.58999633789062],[1742366520000,1.13858,1.13876,1.13857,1.13867,149.82000732421875],[1742366580000,1.13868,1.13874,1.13853,1.13856,169.74000549316406],[1742366640000,1.13854,1.13861,1.13842,1.13847,89.79000091552734],[1742366700000,1.13849,1.1385,1.1384,1.13844,71.22000122070312],[1742366760000,1.13844,1.13861,1.13844,1.13859,65.63999938964844],[1742366820000,1.1386,1.1386,1.13848,1.13851,62.040000915527344],[1742366880000,1.1385,1.13855,1.13841,1.13851,163.97999572753906],[1742366940000,1.13852,1.13852,1.13824,1.13829,226.9499969482422],[1742367000000,1.13828,1.13847,1.13825,1.13838,92.91000366210938],[1742367060000,1.13838,1.13844,1.13832,1.13836,83.06999969482422],[1742367120000,1.13832,1.13838,1.13827,1.13828,141.08999633789062],[1742367180000,1.13829,1.13833,1.13823,1.13831,93.56999969482422],[1742367240000,1.13834,1.13836,1.13826,1.13826,55.439998626708984],[1742367300000,1.13827,1.13843,1.13827,1.13837,70.2300033569336],[1742367360000,1.13838,1.1384,1.13819,1.13822,103.31999969482422],[1742367420000,1.13821,1.13825,1.13809,1.13812,135.92999267578125],[1742367480000,1.13812,1.13819,1.13804,1.13809,129.14999389648438],[1742367540000,1.13808,1.13808,1.13798,1.13802,166.11000061035156],[1742367600000,1.13801,1.13804,1.13773,1.13778,245.8800048828125],[1742367660000,1.13778,1.13791,1.1377,1.13775,276.1199951171875],[1742367720000,1.13775,1.13808,1.13771,1.13802,211.0800018310547],[1742367780000,1.13803,1.1381,1.13796,1.13801,130.64999389648438],[1742367840000,1.13798,1.13805,1.13761,1.13763,146.63999938964844],[1742367900000,1.13763,1.13777,1.1376,1.13769,98.25],[1742367960000,1.13768,1.13774,1.13758,1.1376,113.33999633789062],[1742368020000,1.1376,1.1376,1.13739,1.13752,172.7100067138672],[1742368080000,1.13755,1.13768,1.13753,1.13763,125.5199966430664],[1742368140000,1.13765,1.13769,1.13744,1.13745,214.6199951171875],[1742368200000,1.13745,1.13752,1.13739,1.13749,159.5399932861328],[1742368260000,1.13751,1.1377,1.13745,1.1377,147.92999267578125],[1742368320000,1.13769,1.13793,1.13764,1.1379,98.97000122070312],[1742368380000,1.1379,1.13791,1.13775,1.13776,155.63999938964844],[1742368440000,1.13775,1.13807,1.13774,1.13807,150.5800018310547],[1742368500000,1.13807,1.13824,1.13807,1.13821,134.4600067138672],[1742368560000,1.13819,1.13835,1.13816,1.13834,204.32000732421875],[1742368620000,1.13834,1.13847,1.13826,1.13826,125.73999786376953],[1742368680000,1.13825,1.13842,1.13818,1.1383,174.77999877929688],[1742368740000,1.1383,1.13834,1.13821,1.13828,143.91000366210938],[1742368800000,1.1382,1.13843,1.1382,1.13831,151.0800018310547],[1742368860000,1.1383,1.13841,1.13826,1.13836,151.58999633789062],[1742368920000,1.13836,1.13844,1.13823,1.13833,153.92999267578125],[1742368980000,1.13833,1.13833,1.13806,1.13825,213.99000549316406],[1742369040000,1.13824,1.13833,1.13816,1.13833,140.94000244140625],[1742369100000,1.13831,1.13851,1.13827,1.13839,164.63999938964844],[1742369160000,1.13839,1.13847,1.13826,1.13829,151.67999267578125],[1742369220000,1.13829,1.13835,1.1382,1.13827,193.67999267578125],[1742369280000,1.13828,1.13834,1.13819,1.13827,119.27999877929688],[1742369340000,1.13829,1.1383,1.13819,1.13825,138.99000549316406],[1742369400000,1.13825,1.13825,1.13777,1.13777,207.4199981689453],[1742369460000,1.13778,1.13799,1.13775,1.13796,180.77999877929688],[1742369520000,1.13796,1.13807,1.1378,1.13781,198.60000610351562],[1742369580000,1.13781,1.1379,1.1377,1.13776,120.95999908447266],[1742369640000,1.13775,1.13789,1.13744,1.13747,187.88999938964844],[1742369700000,1.13745,1.13749,1.13714,1.13723,236.82000732421875],[1742369760000,1.13722,1.13756,1.13707,1.13717,363.80999755859375],[1742369820000,1.13716,1.13725,1.13646,1.13654,468.57000732421875],[1742369880000,1.13654,1.13718,1.13647,1.13689,316.5],[1742369940000,1.13688,1.13702,1.13669,1.13684,262.4100036621094],[1742370000000,1.13683,1.13698,1.13681,1.1369,253.13999938964844],[1742370060000,1.13691,1.13691,1.13642,1.13667,243.83999633789062],[1742370120000,1.13666,1.13743,1.13662,1.13742,283.739990234375],[1742370180000,1.13742,1.13749,1.13706,1.13713,304.3800048828125],[1742370240000,1.13718,1.13741,1.1371,1.13739,235.77000427246094],[1742370300000,1.13735,1.13741,1.13715,1.13729,208.8000030517578],[1742370360000,1.13728,1.13745,1.13724,1.13736,199.66000366210938],[1742370420000,1.13737,1.13741,1.13719,1.13724,273.80999755859375],[1742370480000,1.13725,1.13725,1.13685,1.13685,233.66000366210938],[1742370540000,1.13684,1.13728,1.13684,1.13717,211.5500030517578],[1742370600000,1.13717,1.13776,1.13708,1.13767,276.7300109863281],[1742370660000,1.13768,1.13777,1.13748,1.13765,222.6699981689453],[1742370720000,1.13763,1.13778,1.13761,1.13762,230.8000030517578],[1742370780000,1.1376,1.13769,1.13744,1.13757,226.47000122070312],[1742370840000,1.13759,1.13773,1.13744,1.13762,207.69000244140625],[1742370900000,1.1376,1.13765,1.13748,1.13761,180.0399932861328],[1742370960000,1.1376,1.13785,1.13758,1.13774,228.24000549316406],[1742371020000,1.13777,1.13777,1.13752,1.13771,230.13999938964844],[1742371080000,1.1377,1.13779,1.13759,1.13772,269.69000244140625],[1742371140000,1.1377,1.13787,1.1377,1.13784,234.11000061035156],[1742371200000,1.13786,1.13809,1.13765,1.1379,379.8599853515625],[1742371260000,1.1379,1.13797,1.13765,1.13784,216.57000732421875],[1742371320000,1.13783,1.13806,1.13769,1.13798,281.4800109863281],[1742371380000,1.13796,1.13807,1.13784,1.13806,236.77000427246094],[1742371440000,1.13805,1.13817,1.1378,1.13781,314.6700134277344],[1742371500000,1.13782,1.13813,1.13773,1.13813,199.5399932861328],[1742371560000,1.13816,1.13817,1.13761,1.13775,232.6199951171875],[1742371620000,1.13775,1.13807,1.1377,1.13797,199.25999450683594],[1742371680000,1.13797,1.1381,1.13776,1.13794,229.89999389648438],[1742371740000,1.13789,1.1379,1.1376,1.13761,232.1199951171875],[1742371800000,1.13763,1.13763,1.13737,1.13737,205.19000244140625],[1742371860000,1.13736,1.13763,1.13725,1.13752,205.6300048828125],[1742371920000,1.13752,1.13767,1.13747,1.13755,168.66000366210938],[1742371980000,1.13755,1.13781,1.1375,1.13781,165.72000122070312],[1742372040000,1.1378,1.13784,1.13768,1.13772,138.92999267578125],[1742372100000,1.13773,1.13782,1.13763,1.13767,111.77999877929688],[1742372160000,1.13765,1.1379,1.13765,1.1379,114.33000183105469],[1742372220000,1.13788,1.13794,1.13777,1.13792,128.91000366210938],[1742372280000,1.13789,1.13803,1.1378,1.13801,129.2100067138672],[1742372340000,1.138,1.13815,1.13799,1.13813,178.0800018310547],[1742372400000,1.13813,1.13839,1.13795,1.13837,154.5],[1742372460000,1.13838,1.13842,1.13828,1.1384,83.01000213623047],[1742372520000,1.13837,1.13855,1.1383,1.13848,119.22000122070312],[1742372580000,1.13847,1.13851,1.13831,1.13838,144.60000610351562],[1742372640000,1.13836,1.13839,1.13826,1.13837,147.14999389648438],[1742372700000,1.13837,1.13868,1.13837,1.13857,116.63999938964844],[1742372760000,1.13857,1.13875,1.13854,1.1386,132.2100067138672],[1742372820000,1.13861,1.13863,1.13844,1.13846,101.43000030517578],[1742372880000,1.13846,1.13868,1.13845,1.13866,122.69999694824219],[1742372940000,1.13866,1.13871,1.13852,1.13858,129.83999633789062],[1742373000000,1.13856,1.13881,1.13853,1.13863,161.49000549316406],[1742373060000,1.13863,1.13868,1.13854,1.1386,150.38999938964844],[1742373120000,1.13861,1.13881,1.13854,1.13881,127.94999694824219],[1742373180000,1.13883,1.13883,1.13874,1.13881,94.73999786376953],[1742373240000,1.13881,1.13887,1.13851,1.13867,130.52999877929688],[1742373300000,1.13866,1.13876,1.13858,1.13867,154.02000427246094],[1742373360000,1.13868,1.13878,1.13862,1.13869,124.0199966430664],[1742373420000,1.1387,1.13888,1.1387,1.13878,176.52000427246094],[1742373480000,1.1388,1.13885,1.1386,1.13868,173.22000122070312],[1742373540000,1.13866,1.1387,1.13846,1.13849,165.89999389648438],[1742373600000,1.1385,1.13854,1.13833,1.13834,133.6199951171875],[1742373660000,1.13836,1.13842,1.13814,1.13821,175.88999938964844],[1742373720000,1.13821,1.13825,1.13791,1.13791,186.1199951171875],[1742373780000,1.13792,1.13798,1.13753,1.13761,229.55999755859375],[1742373840000,1.13764,1.13767,1.13744,1.13757,164.7899932861328],[1742373900000,1.13755,1.13772,1.1375,1.13757,131.27999877929688],[1742373960000,1.13758,1.138,1.13753,1.13784,174.60000610351562],[1742374020000,1.13783,1.13794,1.13773,1.13778,131.27999877929688],[1742374080000,1.13777,1.13785,1.1377,1.13783,136.77000427246094],[1742374140000,1.13784,1.13784,1.13759,1.13769,150.05999755859375],[1742374200000,1.13767,1.13773,1.13759,1.13769,97.88999938964844],[1742374260000,1.13763,1.13763,1.13741,1.13743,111.98999786376953],[1742374320000,1.13744,1.13751,1.13733,1.1375,118.47000122070312],[1742374380000,1.13749,1.13764,1.13749,1.13763,110.27999877929688],[1742374440000,1.13763,1.13778,1.1376,1.13772,108.93000030517578],[1742374500000,1.13772,1.1379,1.13771,1.13783,118.55999755859375],[1742374560000,1.13784,1.13788,1.13778,1.13779,100.7699966430664],[1742374620000,1.13778,1.13788,1.13777,1.13783,84.98999786376953],[1742374680000,1.13783,1.13789,1.13772,1.13783,171.60000610351562],[1742374740000,1.13782,1.13792,1.13779,1.13781,171.89999389648438],[1742374800000,1.1378,1.13785,1.1377,1.13774,121.31999969482422],[1742374860000,1.13775,1.13801,1.13775,1.13785,147.5399932861328],[1742374920000,1.13784,1.13784,1.13765,1.13777,153.4499969482422],[1742374980000,1.1378,1.13789,1.13772,1.13774,123.20999908447266],[1742375040000,1.13773,1.13787,1.13772,1.13786,116.33999633789062],[1742375100000,1.13784,1.13784,1.13767,1.13776,151.9199981689453],[1742375160000,1.13775,1.13781,1.1377,1.13773,74.79000091552734],[1742375220000,1.13774,1.1379,1.13773,1.13783,83.76000213623047],[1742375280000,1.13784,1.13795,1.13783,1.13795,79.52999877929688],[1742375340000,1.13794,1.13798,1.13789,1.13796,52.95000076293945],[1742375400000,1.13797,1.13798,1.13784,1.13794,94.26000213623047],[1742375460000,1.13797,1.13825,1.13796,1.1381,129.72000122070312],[1742375520000,1.13809,1.1381,1.13798,1.13799,98.16000366210938],[1742375580000,1.13799,1.13802,1.13769,1.13778,143.39999389648438],[1742375640000,1.1378,1.13784,1.13745,1.13745,140.86000061035156],[1742375700000,1.13747,1.13756,1.13743,1.13756,132.02999877929688],[1742375760000,1.13757,1.13759,1.13734,1.13734,87.75],[1742375820000,1.13735,1.13743,1.13728,1.13736,103.7699966430664],[1742375880000,1.13736,1.13739,1.13718,1.1372,147.72000122070312],[1742375940000,1.13721,1.13722,1.13697,1.13709,128.5500030517578],[1742376000000,1.1371,1.13729,1.13705,1.13729,138.99000549316406],[1742376060000,1.1373,1.1373,1.13695,1.13696,155.3699951171875],[1742376120000,1.13695,1.13711,1.13694,1.13708,94.37999725341797],[1742376180000,1.13707,1.13724,1.13705,1.13721,134.25],[1742376240000,1.13717,1.13742,1.13717,1.13734,136.02000427246094],[1742376300000,1.13733,1.13753,1.13715,1.13716,119.48999786376953],[1742376360000,1.13717,1.13724,1.13715,1.13724,103.3499984741211],[1742376420000,1.13725,1.13727,1.13714,1.13727,80.27999877929688],[1742376480000,1.1373,1.13752,1.13723,1.13751,161.94000244140625],[1742376540000,1.1375,1.13761,1.13749,1.1376,118.44000244140625],[1742376600000,1.13761,1.13774,1.13752,1.13764,104.66999816894531],[1742376660000,1.13765,1.13803,1.13762,1.13799,134.22000122070312],[1742376720000,1.13798,1.13822,1.13798,1.1382,173.6999969482422],[1742376780000,1.13822,1.13829,1.13817,1.13818,108.83999633789062],[1742376840000,1.13818,1.13818,1.13805,1.13813,129.02999877929688],[1742376900000,1.13813,1.13813,1.13802,1.13809,82.70999908447266],[1742376960000,1.1381,1.13836,1.1381,1.13836,101.81999969482422],[1742377020000,1.13835,1.13846,1.13834,1.13837,93],[1742377080000,1.13837,1.13837,1.13814,1.13823,99.05999755859375],[1742377140000,1.13825,1.13831,1.1382,1.1382,58.5],[1742377200000,1.1382,1.13829,1.13819,1.13829,60.810001373291016],[1742377260000,1.13831,1.13838,1.13817,1.13838,106.41000366210938],[1742377320000,1.13837,1.13845,1.13835,1.13835,93],[1742377380000,1.13836,1.13858,1.1383,1.13856,88.9800033569336],[1742377440000,1.13855,1.13855,1.13845,1.13849,94.55999755859375],[1742377500000,1.13848,1.13857,1.13823,1.13824,92.69999694824219],[1742377560000,1.13826,1.13853,1.13826,1.13852,80.37000274658203],[1742377620000,1.13851,1.13871,1.13842,1.13871,132.1300048828125],[1742377680000,1.13867,1.13873,1.13863,1.13865,79.0999984741211],[1742377740000,1.13866,1.13901,1.13864,1.139,120.44999694824219],[1742377800000,1.13901,1.13933,1.13894,1.1393,127.4000015258789],[1742377860000,1.13931,1.1395,1.13923,1.13943,145.99000549316406],[1742377920000,1.13944,1.1396,1.13937,1.13959,83.18000030517578],[1742377980000,1.13957,1.13958,1.13943,1.1395,159.63999938964844],[1742378040000,1.1395,1.13954,1.13937,1.13939,154.85000610351562],[1742378100000,1.1394,1.13953,1.13929,1.1395,146.72999572753906],[1742378160000,1.13947,1.13964,1.13947,1.13962,99.16999816894531],[1742378220000,1.13961,1.13966,1.13936,1.13941,72.3499984741211],[1742378280000,1.13939,1.13939,1.13883,1.13935,177.25],[1742378340000,1.13934,1.13949,1.13928,1.13935,150.2100067138672],[1742378400000,1.13937,1.13946,1.13934,1.13942,120.8499984741211],[1742378460000,1.13942,1.13952,1.13933,1.13933,99.58999633789062],[1742378520000,1.13934,1.1395,1.13934,1.13946,97.72000122070312],[1742378580000,1.13948,1.13963,1.13941,1.13941,105.26000213623047],[1742378640000,1.13941,1.13955,1.13933,1.13952,141.3300018310547],[1742378700000,1.13953,1.13983,1.13947,1.13978,145.24000549316406],[1742378760000,1.13977,1.13981,1.13963,1.13968,198.97000122070312],[1742378820000,1.13968,1.13969,1.13926,1.13958,188.75999450683594],[1742378880000,1.13965,1.13976,1.13954,1.13969,142.64999389648438],[1742378940000,1.13969,1.13969,1.1394,1.13965,159.9600067138672],[1742379000000,1.13964,1.13982,1.13957,1.13982,152.72999572753906],[1742379060000,1.13982,1.14011,1.13979,1.14011,88.61000061035156],[1742379120000,1.14011,1.14019,1.14001,1.14016,110.29000091552734],[1742379180000,1.14016,1.14028,1.14008,1.14025,147.55999755859375],[1742379240000,1.14026,1.14032,1.14006,1.1403,223.4600067138672],[1742379300000,1.14027,1.14031,1.13972,1.13973,160.72000122070312],[1742379360000,1.13973,1.13975,1.13953,1.13955,109.91999816894531],[1742379420000,1.13956,1.13956,1.1395,1.13953,104.22000122070312],[1742379480000,1.13952,1.13983,1.13952,1.13983,150.3300018310547],[1742379540000,1.13981,1.1399,1.1397,1.13988,127.73999786376953],[1742379600000,1.1399,1.1399,1.13973,1.13981,80.58000183105469],[1742379660000,1.13982,1.13987,1.13972,1.13974,138.9600067138672],[1742379720000,1.13975,1.1398,1.1397,1.13976,103.94999694824219],[1742379780000,1.13978,1.1398,1.1397,1.13977,113.91000366210938],[1742379840000,1.13979,1.13981,1.13952,1.13952,90.75],[1742379900000,1.13952,1.13965,1.13952,1.13962,137.63999938964844],[1742379960000,1.13964,1.13976,1.13947,1.13949,102.36000061035156],[1742380020000,1.13951,1.13954,1.13942,1.13952,140.61000061035156],[1742380080000,1.13953,1.13953,1.13901,1.13909,221.1300048828125],[1742380140000,1.13908,1.13911,1.13893,1.13898,153.2100067138672],[1742380200000,1.13897,1.139,1.13881,1.13894,173.6699981689453],[1742380260000,1.13894,1.13904,1.13892,1.13901,127.70999908447266],[1742380320000,1.13899,1.13914,1.13874,1.13874,176.97000122070312],[1742380380000,1.13874,1.13877,1.13855,1.13855,166.47000122070312],[1742380440000,1.13856,1.13879,1.13855,1.13866,145.13999938964844],[1742380500000,1.13867,1.13872,1.13852,1.13857,107.06999969482422],[1742380560000,1.13857,1.13879,1.13854,1.13877,117.4800033569336],[1742380620000,1.13875,1.1388,1.13867,1.1387,92.16000366210938],[1742380680000,1.13872,1.13873,1.13864,1.13864,120.51000213623047],[1742380740000,1.13865,1.13869,1.13854,1.13857,115.52999877929688],[1742380800000,1.13858,1.13858,1.13832,1.13837,147.38999938964844],[1742380860000,1.13838,1.13858,1.13835,1.13851,87.98999786376953],[1742380920000,1.13852,1.13859,1.13835,1.13835,116.37000274658203],[1742380980000,1.13837,1.13841,1.13832,1.13836,83.30999755859375],[1742381040000,1.13837,1.13861,1.13833,1.13856,120.38999938964844],[1742381100000,1.13854,1.1387,1.13852,1.13869,168.1199951171875],[1742381160000,1.13868,1.13872,1.13844,1.13844,98.33999633789062],[1742381220000,1.13848,1.13856,1.13842,1.13856,109.3499984741211],[1742381280000,1.13856,1.1386,1.13845,1.13855,98.61000061035156],[1742381340000,1.13856,1.13861,1.1384,1.13841,144.2100067138672],[1742381400000,1.13843,1.13843,1.13823,1.13825,107.91000366210938],[1742381460000,1.13824,1.13839,1.13811,1.13818,166.0500030517578],[1742381520000,1.13817,1.13837,1.13817,1.13836,109.62000274658203],[1742381580000,1.13835,1.13843,1.1383,1.13842,78.93000030517578],[1742381640000,1.13842,1.13853,1.13841,1.13852,94.11000061035156],[1742381700000,1.13852,1.13855,1.13842,1.13853,81.41999816894531],[1742381760000,1.13855,1.13865,1.13848,1.13864,109.0199966430664],[1742381820000,1.13864,1.13864,1.13836,1.13845,57.65999984741211],[1742381880000,1.13844,1.13853,1.13843,1.13849,45.65999984741211],[1742381940000,1.13848,1.13859,1.13848,1.13857,68.58000183105469],[1742382000000,1.13856,1.13874,1.13853,1.13873,54],[1742382060000,1.13874,1.13892,1.13871,1.13882,90.36000061035156],[1742382120000,1.13882,1.13888,1.13868,1.13887,140.16000366210938],[1742382180000,1.1389,1.13909,1.1389,1.13906,80.81999969482422],[1742382240000,1.13906,1.13917,1.13906,1.13912,94.7699966430664],[1742382300000,1.13908,1.1393,1.13902,1.13923,75.4800033569336],[1742382360000,1.13923,1.13944,1.13922,1.1393,169.64999389648438],[1742382420000,1.1393,1.13977,1.13927,1.1397,221.4600067138672],[1742382480000,1.1397,1.14,1.1397,1.13997,215.42999267578125],[1742382540000,1.13996,1.14001,1.13982,1.13997,156.83999633789062],[1742382600000,1.13999,1.14,1.13977,1.13988,155.91000366210938],[1742382660000,1.13992,1.14015,1.13988,1.14014,200.5500030517578],[1742382720000,1.14014,1.14018,1.13999,1.14004,106.52999877929688],[1742382780000,1.14004,1.14043,1.14003,1.14043,177.36000061035156],[1742382840000,1.14041,1.1405,1.14013,1.14042,224.27999877929688],[1742382900000,1.14042,1.14053,1.14041,1.14048,125.06999969482422],[1742382960000,1.14047,1.14052,1.14024,1.14047,149.6699981689453],[1742383020000,1.14046,1.14076,1.14042,1.14075,113.48999786376953],[1742383080000,1.14075,1.14094,1.1406,1.14092,225.89999389648438],[1742383140000,1.14096,1.14096,1.14037,1.14047,189.16000366210938],[1742383200000,1.14045,1.14047,1.13997,1.14,211.3000030517578],[1742383260000,1.13999,1.14015,1.13999,1.14013,140.35000610351562],[1742383320000,1.14013,1.14013,1.13995,1.14006,106.41000366210938],[1742383380000,1.14006,1.14009,1.13991,1.13996,110.76000213623047],[1742383440000,1.13998,1.13999,1.13982,1.13996,115.88999938964844],[1742383500000,1.13996,1.14002,1.13991,1.14002,97.29000091552734],[1742383560000,1.14002,1.14037,1.14002,1.14026,109.16999816894531],[1742383620000,1.14025,1.14032,1.14016,1.14031,133.8300018310547],[1742383680000,1.14031,1.14051,1.14028,1.14048,106.58999633789062],[1742383740000,1.14046,1.14059,1.1404,1.14055,80.19000244140625],[1742383800000,1.14057,1.14061,1.14044,1.14045,80.0999984741211],[1742383860000,1.14044,1.14049,1.14043,1.14044,46.709999084472656],[1742383920000,1.14046,1.14056,1.14039,1.14048,87.44999694824219],[1742383980000,1.14049,1.14052,1.14032,1.14032,141.14999389648438],[1742384040000,1.14033,1.1405,1.14031,1.14046,99.20999908447266],[1742384100000,1.14045,1.1408,1.14042,1.14076,132.9600067138672],[1742384160000,1.14077,1.14079,1.1407,1.14076,134.0399932861328],[1742384220000,1.14076,1.14076,1.14063,1.14065,167.52000427246094],[1742384280000,1.14066,1.14076,1.14054,1.14075,142.7100067138672],[1742384340000,1.14075,1.14087,1.14064,1.14084,112.47000122070312],[1742384400000,1.14084,1.14093,1.14068,1.14069,112.86000061035156],[1742384460000,1.14069,1.14082,1.14063,1.14078,99.66000366210938],[1742384520000,1.14075,1.14082,1.1406,1.14079,106.58999633789062],[1742384580000,1.14079,1.14081,1.14066,1.14074,127.41000366210938],[1742384640000,1.14072,1.14074,1.14063,1.14064,127.83000183105469],[1742384700000,1.14066,1.14073,1.14059,1.14061,108.20999908447266],[1742384760000,1.1406,1.14065,1.14057,1.14057,101.87999725341797],[1742384820000,1.14057,1.14058,1.14035,1.14035,87.54000091552734],[1742384880000,1.14036,1.14041,1.14035,1.14039,61.5],[1742384940000,1.14041,1.14043,1.14037,1.1404,114.18000030517578],[1742385000000,1.14042,1.14053,1.14033,1.14048,132.36000061035156],[1742385060000,1.14049,1.14057,1.14048,1.14054,85.55999755859375],[1742385120000,1.14056,1.14072,1.14053,1.14071,110.5199966430664],[1742385180000,1.14071,1.14079,1.14066,1.14072,99],[1742385240000,1.14071,1.14076,1.14069,1.14074,84.76000213623047],[1742385300000,1.14077,1.14097,1.14076,1.14093,125.37999725341797],[1742385360000,1.14096,1.14106,1.14053,1.14056,350.1700134277344],[1742385420000,1.14056,1.14081,1.14045,1.1407,324.7799987792969],[1742385480000,1.1407,1.14078,1.14051,1.14059,199.11000061035156],[1742385540000,1.1406,1.1406,1.14037,1.14042,111.18000030517578],[1742385600000,1.14041,1.14069,1.14039,1.14053,221.4600067138672],[1742385660000,1.14054,1.14062,1.14032,1.14034,239.10000610351562],[1742385720000,1.14036,1.14075,1.14034,1.14071,156.77999877929688],[1742385780000,1.14071,1.14073,1.14051,1.14054,107.63999938964844],[1742385840000,1.14053,1.14054,1.14046,1.14049,127.2300033569336],[1742385900000,1.14048,1.14058,1.14047,1.14057,141.6300048828125],[1742385960000,1.14059,1.14063,1.14052,1.14056,114],[1742386020000,1.14057,1.14058,1.14029,1.14029,95.97000122070312],[1742386080000,1.14028,1.14035,1.14016,1.14026,149.27999877929688],[1742386140000,1.14027,1.14035,1.14017,1.14022,135.69000244140625],[1742386200000,1.14023,1.14025,1.14014,1.14018,103.70999908447266],[1742386260000,1.14018,1.14035,1.14016,1.14035,121.44000244140625],[1742386320000,1.14036,1.14046,1.14028,1.14037,132.99000549316406],[1742386380000,1.14037,1.14042,1.14029,1.14035,92.63999938964844],[1742386440000,1.14037,1.14037,1.14021,1.14023,76.19999694824219],[1742386500000,1.14024,1.14029,1.14016,1.14025,122.5199966430664],[1742386560000,1.14025,1.14038,1.14024,1.14037,76.91999816894531],[1742386620000,1.14035,1.14037,1.14027,1.14035,58.13999938964844],[1742386680000,1.14033,1.14033,1.1402,1.14023,88.5999984741211],[1742386740000,1.14021,1.14029,1.14016,1.14029,91.11000061035156],[1742386800000,1.14029,1.14031,1.14019,1.14022,155.8800048828125],[1742386860000,1.14023,1.14026,1.14003,1.14011,119.44000244140625],[1742386920000,1.14011,1.14023,1.14011,1.14022,39.54999923706055],[1742386980000,1.14023,1.14032,1.14022,1.14025,98.94000244140625],[1742387040000,1.14026,1.14026,1.13985,1.13987,116.47000122070312],[1742387100000,1.13988,1.14008,1.13975,1.14004,133.97999572753906],[1742387160000,1.14005,1.14026,1.13996,1.13997,171.02000427246094],[1742387220000,1.13997,1.14006,1.13993,1.14005,152.63999938964844],[1742387280000,1.14003,1.14005,1.13979,1.13982,189.64999389648438],[1742387340000,1.13983,1.13989,1.13977,1.13982,68.76000213623047],[1742387400000,1.13981,1.13988,1.13976,1.13982,116.8499984741211],[1742387460000,1.13983,1.13984,1.13962,1.13962,101.19000244140625],[1742387520000,1.13962,1.13968,1.13949,1.13951,102.87999725341797],[1742387580000,1.13951,1.13972,1.13951,1.13971,116.37000274658203],[1742387640000,1.13972,1.13977,1.13967,1.13967,66.33999633789062],[1742387700000,1.1397,1.13972,1.13955,1.13957,152.82000732421875],[1742387760000,1.13958,1.13967,1.13958,1.13962,78.18000030517578],[1742387820000,1.13963,1.1397,1.1396,1.13964,138.3300018310547],[1742387880000,1.13965,1.13983,1.13962,1.13981,141.47999572753906],[1742387940000,1.13981,1.13988,1.13968,1.13971,126.38999938964844],[1742388000000,1.1397,1.13981,1.13951,1.13955,140.27999877929688],[1742388060000,1.13956,1.1397,1.13954,1.13964,130.58999633789062],[1742388120000,1.13964,1.13983,1.13964,1.13983,126.66000366210938],[1742388180000,1.13981,1.13987,1.13972,1.13986,83.05000305175781],[1742388240000,1.13986,1.13998,1.13985,1.13995,71.7300033569336],[1742388300000,1.13998,1.14001,1.13987,1.13992,115.52999877929688],[1742388360000,1.13991,1.13992,1.13978,1.13985,108.20999908447266],[1742388420000,1.13985,1.14009,1.13984,1.14007,126.56999969482422],[1742388480000,1.14006,1.14013,1.14005,1.14009,90.98999786376953],[1742388540000,1.14009,1.14014,1.14007,1.14007,110.01000213623047],[1742388600000,1.14007,1.14012,1.13984,1.13991,205.17999267578125],[1742388660000,1.13991,1.14016,1.13989,1.14005,139.0399932861328],[1742388720000,1.14003,1.14004,1.13991,1.14004,133.86000061035156],[1742388780000,1.14004,1.14019,1.14004,1.14015,106.29000091552734],[1742388840000,1.14016,1.14018,1.1399,1.13991,123.33000183105469],[1742388900000,1.1399,1.14001,1.13986,1.1399,185.00999450683594],[1742388960000,1.13991,1.13992,1.13965,1.13982,215.19000244140625],[1742389020000,1.13983,1.13994,1.13961,1.13961,182.3699951171875],[1742389080000,1.13964,1.13965,1.13935,1.13955,171.80999755859375],[1742389140000,1.13957,1.13992,1.13954,1.13992,217.6199951171875],[1742389200000,1.13992,1.14001,1.13976,1.13978,232.9499969482422],[1742389260000,1.13976,1.13991,1.13965,1.13969,160.0500030517578],[1742389320000,1.1397,1.13977,1.13954,1.13955,149.19000244140625],[1742389380000,1.13955,1.13955,1.13935,1.13946,164.97000122070312],[1742389440000,1.13946,1.13973,1.13946,1.1396,119.30999755859375],[1742389500000,1.1396,1.13961,1.13942,1.13955,112.3499984741211],[1742389560000,1.13955,1.13993,1.13949,1.13991,128.16000366210938],[1742389620000,1.13991,1.13991,1.13978,1.13981,171.36000061035156],[1742389680000,1.1398,1.13992,1.13977,1.1398,112.37999725341797],[1742389740000,1.1398,1.13982,1.1397,1.13975,127.08000183105469],[1742389800000,1.13974,1.13985,1.13969,1.1397,154.74000549316406],[1742389860000,1.13971,1.13984,1.13967,1.13974,126.1500015258789],[1742389920000,1.13974,1.13981,1.13967,1.13969,104.25],[1742389980000,1.13969,1.13983,1.13967,1.13981,103.0199966430664],[1742390040000,1.13979,1.13982,1.13961,1.1397,134.27999877929688],[1742390100000,1.13971,1.13973,1.1395,1.13952,131.6999969482422],[1742390160000,1.13951,1.13969,1.13951,1.13963,136.64999389648438],[1742390220000,1.13962,1.13962,1.1395,1.13962,95.91000366210938],[1742390280000,1.13963,1.13967,1.13955,1.13962,140.00999450683594],[1742390340000,1.13963,1.13977,1.1396,1.13973,118.7699966430664],[1742390400000,1.13975,1.13979,1.13964,1.13974,123.98999786376953],[1742390460000,1.13975,1.13981,1.13953,1.13955,200.16000366210938],[1742390520000,1.13956,1.13975,1.13947,1.13975,162.08999633789062],[1742390580000,1.13974,1.14,1.13963,1.13992,196.41000366210938],[1742390640000,1.13992,1.14001,1.13985,1.14,132.4499969482422],[1742390700000,1.13997,1.14003,1.13992,1.14001,154.88999938964844],[1742390760000,1.14007,1.14007,1.13972,1.13989,203.7899932861328],[1742390820000,1.13987,1.1402,1.13984,1.14013,135.4499969482422],[1742390880000,1.14012,1.14016,1.13995,1.13997,111.05999755859375],[1742390940000,1.13998,1.14015,1.13988,1.14,160.22999572753906],[1742391000000,1.14,1.14025,1.13994,1.14013,171.3300018310547],[1742391060000,1.14022,1.14031,1.14003,1.14013,159.08999633789062],[1742391120000,1.14011,1.14046,1.14006,1.14045,101.76000213623047],[1742391180000,1.14042,1.14049,1.14007,1.14013,154.9199981689453],[1742391240000,1.14011,1.14011,1.13993,1.14005,213.47999572753906],[1742391300000,1.14008,1.14022,1.13999,1.14022,103.6500015258789],[1742391360000,1.14021,1.14036,1.14011,1.14027,140.94000244140625],[1742391420000,1.14026,1.14027,1.14018,1.14021,101.43000030517578],[1742391480000,1.1402,1.14037,1.14012,1.14031,114.43000030517578],[1742391540000,1.14033,1.14037,1.14021,1.14024,82.2300033569336],[1742391600000,1.14024,1.14048,1.14024,1.14048,140.63999938964844],[1742391660000,1.14048,1.14052,1.14032,1.14044,182.91000366210938],[1742391720000,1.14043,1.14052,1.14035,1.1405,181.44000244140625],[1742391780000,1.14051,1.14058,1.14036,1.14045,103.93000030517578],[1742391840000,1.14046,1.14066,1.14042,1.14066,153.2899932861328],[1742391900000,1.14067,1.14069,1.14043,1.14047,160.9499969482422],[1742391960000,1.14048,1.14067,1.14037,1.14048,179.22000122070312],[1742392020000,1.14049,1.14076,1.14047,1.14076,158.83999633789062],[1742392080000,1.14075,1.14083,1.14067,1.14069,155.75],[1742392140000,1.1407,1.14072,1.14057,1.14069,130.1999969482422],[1742392200000,1.14069,1.1407,1.14052,1.14053,177.77000427246094],[1742392260000,1.14056,1.14061,1.14044,1.14053,122.48999786376953],[1742392320000,1.14052,1.14071,1.1405,1.14071,167.61000061035156],[1742392380000,1.14073,1.14101,1.14069,1.14074,171.1199951171875],[1742392440000,1.14073,1.14095,1.14065,1.14079,189.17999267578125],[1742392500000,1.1408,1.14096,1.14069,1.14094,155.0399932861328],[1742392560000,1.14091,1.14105,1.14089,1.14101,183.3000030517578],[1742392620000,1.14099,1.14111,1.14098,1.14105,166.55999755859375],[1742392680000,1.14105,1.14119,1.14101,1.14109,160.35000610351562],[1742392740000,1.14104,1.14109,1.14098,1.141,127.5],[1742392800000,1.14099,1.14113,1.14085,1.14108,232.3300018310547],[1742392860000,1.14108,1.14116,1.14101,1.14106,146.0399932861328],[1742392920000,1.14108,1.14123,1.14104,1.14104,175.33999633789062],[1742392980000,1.14103,1.14114,1.141,1.14107,101.22000122070312],[1742393040000,1.14107,1.14132,1.14104,1.14126,148.86000061035156],[1742393100000,1.14127,1.14131,1.14118,1.14129,85.83000183105469],[1742393160000,1.14129,1.14131,1.14117,1.14119,100.16999816894531],[1742393220000,1.14116,1.14138,1.14116,1.14129,80.4000015258789],[1742393280000,1.14131,1.14131,1.14119,1.1413,120.33000183105469],[1742393340000,1.1413,1.14155,1.14125,1.14152,128.63999938964844],[1742393400000,1.14152,1.14161,1.14144,1.14147,100.6500015258789],[1742393460000,1.14148,1.14151,1.14134,1.14147,106.73999786376953],[1742393520000,1.14149,1.14153,1.14134,1.14137,135.3300018310547],[1742393580000,1.14136,1.14142,1.14123,1.14124,97.44000244140625],[1742393640000,1.14126,1.14132,1.14119,1.1412,129.05999755859375],[1742393700000,1.14119,1.1412,1.141,1.1411,137.63999938964844],[1742393760000,1.14112,1.14123,1.14105,1.14117,121.94999694824219],[1742393820000,1.14118,1.14118,1.141,1.14108,91.41000366210938],[1742393880000,1.1411,1.14113,1.14103,1.14108,95.22000122070312],[1742393940000,1.14107,1.14136,1.14095,1.14132,146.2899932861328],[1742394000000,1.14134,1.14135,1.14115,1.14119,75.72000122070312],[1742394060000,1.14118,1.14127,1.14109,1.14122,96.87000274658203],[1742394120000,1.14125,1.14126,1.14115,1.14121,75.30000305175781],[1742394180000,1.14121,1.1413,1.14121,1.14126,57.9900016784668],[1742394240000,1.14126,1.14129,1.14117,1.14123,90.23999786376953],[1742394300000,1.14122,1.1414,1.14118,1.14137,113.0999984741211],[1742394360000,1.14136,1.14147,1.14135,1.1414,118.86000061035156],[1742394420000,1.1414,1.14152,1.14136,1.14152,125.4000015258789],[1742394480000,1.14154,1.14154,1.14135,1.1414,125.01000213623047],[1742394540000,1.14142,1.14146,1.14115,1.14123,138.8699951171875],[1742394600000,1.14124,1.14152,1.14107,1.14145,167.07000732421875],[1742394660000,1.14146,1.14152,1.14138,1.14149,119.01000213623047],[1742394720000,1.1415,1.14157,1.14146,1.14156,123.44999694824219],[1742394780000,1.14158,1.14173,1.14155,1.14172,83.81999969482422],[1742394840000,1.1417,1.14174,1.14161,1.14165,140.00999450683594],[1742394900000,1.14165,1.14177,1.14156,1.14157,120.02999877929688],[1742394960000,1.14156,1.14169,1.14154,1.14161,90.30000305175781],[1742395020000,1.14162,1.14172,1.1416,1.14163,89.87999725341797],[1742395080000,1.14162,1.14172,1.14162,1.14167,54.09000015258789],[1742395140000,1.14166,1.14167,1.14149,1.14152,77.16000366210938],[1742395200000,1.14152,1.14155,1.1415,1.1415,70.91999816894531],[1742395260000,1.14154,1.14162,1.14154,1.14154,72.41999816894531],[1742395320000,1.14157,1.14158,1.14144,1.14147,101.63999938964844],[1742395380000,1.14149,1.14182,1.14149,1.14176,132.3000030517578],[1742395440000,1.14177,1.14185,1.14164,1.14174,123.95999908447266],[1742395500000,1.14171,1.14182,1.14163,1.1418,100.44000244140625],[1742395560000,1.14179,1.14196,1.14173,1.14191,65.19000244140625],[1742395620000,1.1419,1.14204,1.14184,1.14193,112.3499984741211],[1742395680000,1.1419,1.14199,1.14167,1.14167,212.42999267578125],[1742395740000,1.14166,1.14184,1.14164,1.14176,150.47999572753906],[1742395800000,1.14179,1.14181,1.14167,1.14179,132.02999877929688],[1742395860000,1.14181,1.14188,1.14173,1.14178,123.30000305175781],[1742395920000,1.1418,1.1418,1.1413,1.14148,261.9599914550781],[1742395980000,1.1415,1.14164,1.14146,1.14157,152.94000244140625],[1742396040000,1.14157,1.14159,1.14145,1.14145,150.08999633789062],[1742396100000,1.1415,1.14176,1.14143,1.14176,159.3699951171875],[1742396160000,1.14175,1.14178,1.14165,1.14177,123.62999725341797],[1742396220000,1.14178,1.14201,1.14166,1.14199,159.57000732421875],[1742396280000,1.14197,1.14203,1.14188,1.14199,142.9199981689453],[1742396340000,1.14201,1.14202,1.14169,1.14173,186.47999572753906],[1742396400000,1.14173,1.14204,1.14169,1.14192,187.72000122070312],[1742396460000,1.1419,1.142,1.14186,1.14189,138.02000427246094],[1742396520000,1.14192,1.14207,1.14191,1.14201,168.8000030517578],[1742396580000,1.14199,1.14213,1.14199,1.14212,102.0199966430664],[1742396640000,1.14212,1.14214,1.14196,1.14196,88.7699966430664],[1742396700000,1.14194,1.14197,1.14175,1.14183,128.5500030517578],[1742396760000,1.14184,1.14192,1.1418,1.14192,88.94999694824219],[1742396820000,1.14193,1.14209,1.14192,1.14207,71.63999938964844],[1742396880000,1.14207,1.14211,1.14202,1.14202,69.18000030517578],[1742396940000,1.14203,1.1421,1.14198,1.14198,95.06999969482422],[1742397000000,1.14199,1.14207,1.14191,1.14197,74.19000244140625],[1742397060000,1.14198,1.14202,1.14194,1.14196,54.209999084472656],[1742397120000,1.14195,1.14207,1.14193,1.14197,137.07000732421875],[1742397180000,1.142,1.14216,1.14184,1.14184,140.4600067138672],[1742397240000,1.14186,1.14192,1.14184,1.14187,87.75],[1742397300000,1.14185,1.14189,1.14172,1.14175,124.05000305175781],[1742397360000,1.14176,1.14178,1.14158,1.14169,106.62000274658203],[1742397420000,1.14169,1.14172,1.14146,1.14152,110.12999725341797],[1742397480000,1.14151,1.14151,1.14122,1.14131,150.08999633789062],[1742397540000,1.1413,1.14145,1.14118,1.14144,137.5800018310547],[1742397600000,1.14144,1.14149,1.14129,1.14149,126.56999969482422],[1742397660000,1.1415,1.14154,1.14139,1.14146,107.0999984741211],[1742397720000,1.14146,1.14146,1.14114,1.14122,107.48999786376953],[1742397780000,1.1412,1.14125,1.14094,1.14095,115.80000305175781],[1742397840000,1.14097,1.14121,1.14095,1.14106,109.88999938964844],[1742397900000,1.14107,1.14127,1.14103,1.14122,123.69000244140625],[1742397960000,1.14122,1.14137,1.14113,1.14113,117.2699966430664],[1742398020000,1.14114,1.14114,1.14089,1.14098,152.0399932861328],[1742398080000,1.14098,1.14106,1.14083,1.1409,178.8000030517578],[1742398140000,1.1409,1.14105,1.14084,1.14096,144.36000061035156],[1742398200000,1.14095,1.14106,1.14063,1.14067,207.05999755859375],[1742398260000,1.14065,1.14095,1.14065,1.14093,122.25],[1742398320000,1.14095,1.14112,1.14095,1.14108,96.87000274658203],[1742398380000,1.14111,1.14126,1.1411,1.14114,125.5199966430664],[1742398440000,1.14117,1.14124,1.14105,1.1411,124.86000061035156],[1742398500000,1.14111,1.14123,1.14104,1.1412,123.72000122070312],[1742398560000,1.14119,1.14132,1.14118,1.14123,85.08999633789062],[1742398620000,1.14126,1.14134,1.14105,1.14112,84.08999633789062],[1742398680000,1.14111,1.14113,1.14094,1.14111,152.8800048828125],[1742398740000,1.14111,1.14129,1.14103,1.14107,173.27999877929688],[1742398800000,1.14105,1.14134,1.14105,1.14126,115.6500015258789],[1742398860000,1.14124,1.14133,1.14083,1.14083,132.75],[1742398920000,1.14084,1.14099,1.1408,1.14097,115.3499984741211],[1742398980000,1.14098,1.14102,1.14077,1.14078,159.3000030517578],[1742399040000,1.14078,1.14078,1.14064,1.14064,99.08999633789062],[1742399100000,1.14066,1.14094,1.14065,1.14093,158.7899932861328],[1742399160000,1.14093,1.14113,1.14087,1.14103,155.6699981689453],[1742399220000,1.14103,1.14116,1.14101,1.14108,170.00999450683594],[1742399280000,1.14107,1.14129,1.14107,1.14114,122.94000244140625],[1742399340000,1.14113,1.14115,1.14104,1.14108,127.11000061035156],[1742399400000,1.1411,1.14112,1.14102,1.14108,117.41999816894531],[1742399460000,1.14107,1.14109,1.14082,1.14086,105.95999908447266],[1742399520000,1.14086,1.14094,1.14081,1.14087,120.1500015258789],[1742399580000,1.14086,1.14099,1.14076,1.14081,147.02999877929688],[1742399640000,1.14082,1.14083,1.14065,1.1407,142.3800048828125],[1742399700000,1.1407,1.14082,1.14062,1.14077,169.32000732421875],[1742399760000,1.14078,1.141,1.14073,1.14094,177.75],[1742399820000,1.14093,1.14094,1.14078,1.14084,191.00999450683594],[1742399880000,1.14081,1.14087,1.14071,1.14073,237.38999938964844],[1742399940000,1.14073,1.14109,1.14073,1.14101,244.02000427246094],[1742400000000,1.14099,1.14103,1.1409,1.14091,247.55999755859375],[1742400060000,1.14094,1.14111,1.14087,1.14105,238.32000732421875],[1742400120000,1.14106,1.14121,1.14101,1.14112,192.3300018310547],[1742400180000,1.14111,1.1413,1.14111,1.14114,98.7300033569336],[1742400240000,1.14113,1.14119,1.14098,1.141,168.17999267578125],[1742400300000,1.14102,1.14108,1.14096,1.14107,116.48999786376953],[1742400360000,1.14107,1.14118,1.141,1.14118,98.66999816894531],[1742400420000,1.14117,1.14118,1.141,1.14106,125.04000091552734],[1742400480000,1.14106,1.14109,1.141,1.14104,92.94999694824219],[1742400540000,1.14103,1.14109,1.14092,1.141,138.05999755859375],[1742400600000,1.14097,1.14114,1.1409,1.14114,147.88999938964844],[1742400660000,1.14111,1.14122,1.14111,1.14118,114.29000091552734],[1742400720000,1.14119,1.14122,1.14108,1.14109,130.4199981689453],[1742400780000,1.14109,1.14115,1.14108,1.14112,98.33999633789062],[1742400840000,1.14113,1.1412,1.14107,1.14116,127.31999969482422],[1742400900000,1.14116,1.14117,1.14097,1.14117,125.38999938964844],[1742400960000,1.14117,1.14119,1.14098,1.14106,121.68000030517578],[1742401020000,1.14105,1.14115,1.141,1.14115,112.58999633789062],[1742401080000,1.14114,1.14117,1.141,1.141,97.2300033569336],[1742401140000,1.14104,1.14105,1.14086,1.14087,84],[1742401200000,1.14081,1.1409,1.14076,1.14086,79.83000183105469],[1742401260000,1.14085,1.14087,1.14068,1.14068,83.43000030517578],[1742401320000,1.14069,1.14094,1.14069,1.14088,66.72000122070312],[1742401380000,1.14089,1.14097,1.14086,1.14097,56.220001220703125],[1742401440000,1.14095,1.14096,1.14077,1.14081,95.12999725341797],[1742401500000,1.14083,1.141,1.14082,1.14099,99.83999633789062],[1742401560000,1.141,1.14112,1.14098,1.14106,136.52999877929688],[1742401620000,1.14106,1.14107,1.14098,1.14099,117.23999786376953],[1742401680000,1.141,1.14103,1.1409,1.1409,140.85000610351562],[1742401740000,1.14091,1.14111,1.14089,1.14108,101.69999694824219],[1742401800000,1.14108,1.1411,1.141,1.14105,112.9800033569336],[1742401860000,1.14103,1.14103,1.1409,1.14094,95.97000122070312],[1742401920000,1.14095,1.14104,1.14087,1.141,112.41000366210938],[1742401980000,1.14101,1.14102,1.14096,1.14099,64.0199966430664],[1742402040000,1.14098,1.14103,1.14093,1.14099,77.04000091552734],[1742402100000,1.141,1.14101,1.14084,1.14088,104.22000122070312],[1742402160000,1.14084,1.14089,1.14078,1.14089,103.9800033569336],[1742402220000,1.14089,1.14099,1.14086,1.14098,60.869998931884766],[1742402280000,1.14096,1.14107,1.14092,1.14092,93.44000244140625],[1742402340000,1.14093,1.14096,1.14089,1.14094,74.18000030517578],[1742402400000,1.14093,1.14093,1.1408,1.14088,102.69000244140625],[1742402460000,1.14089,1.14108,1.14089,1.14106,59.709999084472656],[1742402520000,1.14108,1.14111,1.14101,1.14102,112.25],[1742402580000,1.14103,1.14107,1.14091,1.14107,114.19999694824219],[1742402640000,1.14107,1.14119,1.14104,1.14116,64.19999694824219],[1742402700000,1.14117,1.1413,1.14117,1.14123,101.41000366210938],[1742402760000,1.14124,1.14124,1.14117,1.14119,28.6200008392334],[1742402820000,1.14118,1.14129,1.14113,1.14128,64.62000274658203],[1742402880000,1.14128,1.14136,1.14126,1.14136,72.36000061035156],[1742402940000,1.14135,1.14147,1.14132,1.14145,61.709999084472656],[1742403000000,1.14147,1.14151,1.14136,1.14136,102.77999877929688],[1742403060000,1.1414,1.14143,1.14133,1.14143,89.7300033569336],[1742403120000,1.14146,1.14154,1.14144,1.14149,132.50999450683594],[1742403180000,1.14148,1.14157,1.14148,1.14155,71.04000091552734],[1742403240000,1.14155,1.14161,1.14151,1.14159,92.87999725341797],[1742403300000,1.14162,1.14169,1.14158,1.14159,72.05999755859375],[1742403360000,1.14159,1.14159,1.14135,1.14143,106.83000183105469],[1742403420000,1.14142,1.14144,1.14125,1.14133,95.63999938964844],[1742403480000,1.14134,1.14137,1.14124,1.14136,125.19000244140625],[1742403540000,1.14136,1.14141,1.14123,1.14127,117.05999755859375],[1742403600000,1.14128,1.1413,1.14121,1.14128,147.4499969482422],[1742403660000,1.14129,1.14138,1.14128,1.14131,156.14999389648438],[1742403720000,1.14131,1.14138,1.1412,1.14123,94.55999755859375],[1742403780000,1.14124,1.14127,1.14119,1.14126,93.4800033569336],[1742403840000,1.14127,1.14129,1.14119,1.14125,71.7300033569336],[1742403900000,1.14126,1.14134,1.14125,1.14127,64.80000305175781],[1742403960000,1.14126,1.14128,1.14121,1.14128,64.37999725341797],[1742404020000,1.14128,1.14128,1.14117,1.1412,84.1500015258789],[1742404080000,1.1412,1.14122,1.14113,1.14116,75.38999938964844],[1742404140000,1.14115,1.14115,1.14101,1.14109,96.5999984741211],[1742404200000,1.14108,1.1412,1.14106,1.14113,70.52999877929688],[1742404260000,1.14114,1.14124,1.14111,1.1412,103.08000183105469],[1742404320000,1.14121,1.14125,1.1411,1.14113,115.88999938964844],[1742404380000,1.14112,1.14115,1.14102,1.14105,116.25],[1742404440000,1.14106,1.14107,1.14091,1.14106,126.02999877929688],[1742404500000,1.14107,1.14112,1.141,1.14112,110.63999938964844],[1742404560000,1.14111,1.14118,1.14104,1.14114,104.76000213623047],[1742404620000,1.14114,1.14116,1.14103,1.14106,98.48999786376953],[1742404680000,1.14111,1.14111,1.14085,1.14093,133.02000427246094],[1742404740000,1.14097,1.14114,1.14092,1.14111,130.2899932861328],[1742404800000,1.14113,1.14113,1.14099,1.14108,69.12000274658203],[1742404860000,1.14111,1.14126,1.14106,1.14118,122.25],[1742404920000,1.14118,1.14122,1.14109,1.1411,129.08999633789062],[1742404980000,1.14111,1.1412,1.14109,1.14112,89.13999938964844],[1742405040000,1.14111,1.14113,1.141,1.1411,139.41000366210938],[1742405100000,1.1411,1.14115,1.14106,1.14115,170.6699981689453],[1742405160000,1.14115,1.14123,1.14114,1.14115,149.3800048828125],[1742405220000,1.14115,1.1413,1.14113,1.14128,99.44000244140625],[1742405280000,1.14125,1.14143,1.14125,1.14132,130.5800018310547],[1742405340000,1.14132,1.14133,1.14123,1.14125,128.64999389648438],[1742405400000,1.1413,1.14133,1.14108,1.14108,150.3699951171875],[1742405460000,1.14105,1.14121,1.14102,1.14111,118.70999908447266],[1742405520000,1.1411,1.14122,1.14105,1.14118,166.8300018310547],[1742405580000,1.1412,1.14121,1.14104,1.14105,126.80999755859375],[1742405640000,1.14106,1.14115,1.14103,1.14113,113.16000366210938],[1742405700000,1.14115,1.14119,1.14109,1.14117,105.83999633789062],[1742405760000,1.14117,1.1413,1.14115,1.14126,143.25],[1742405820000,1.14126,1.14157,1.14126,1.14151,179.94000244140625],[1742405880000,1.14151,1.14152,1.14135,1.14143,125.61000061035156],[1742405940000,1.14143,1.14155,1.1414,1.1415,103.94999694824219],[1742406000000,1.14149,1.14149,1.14135,1.14139,94.91999816894531],[1742406060000,1.14139,1.14162,1.14139,1.14161,72.38999938964844],[1742406120000,1.1416,1.14161,1.14142,1.14146,112.88999938964844],[1742406180000,1.14145,1.14146,1.14133,1.14137,73.41000366210938],[1742406240000,1.14139,1.14144,1.14121,1.14125,116.19000244140625],[1742406300000,1.14123,1.14126,1.14112,1.14118,90.12000274658203],[1742406360000,1.14116,1.14119,1.14101,1.14108,98.58000183105469],[1742406420000,1.14108,1.14108,1.1409,1.14094,92.61000061035156],[1742406480000,1.14094,1.14098,1.14085,1.14094,121.72000122070312],[1742406540000,1.14095,1.14097,1.14088,1.14088,139.9499969482422],[1742406600000,1.1409,1.14107,1.14074,1.14084,125.55000305175781],[1742406660000,1.14083,1.1409,1.14068,1.1408,122.87999725341797],[1742406720000,1.14079,1.14088,1.14069,1.14072,72.02999877929688],[1742406780000,1.14071,1.14101,1.14069,1.14096,118.11000061035156],[1742406840000,1.14096,1.1411,1.14083,1.14083,90.80999755859375],[1742406900000,1.1408,1.14113,1.14078,1.14112,158.66000366210938],[1742406960000,1.14114,1.14123,1.14107,1.14122,153.0500030517578],[1742407020000,1.14121,1.14136,1.14113,1.14113,93.9800033569336],[1742407080000,1.14115,1.14123,1.141,1.14112,264.0899963378906],[1742407140000,1.14112,1.14118,1.1406,1.1406,138.89999389648438],[1742407200000,1.14059,1.14153,1.14037,1.1415,756.1500244140625],[1742407260000,1.14151,1.14171,1.14115,1.14139,386.9700012207031],[1742407320000,1.14137,1.14158,1.1411,1.14115,250.97999572753906],[1742407380000,1.14115,1.14147,1.14103,1.14113,167.52000427246094],[1742407440000,1.14113,1.14145,1.14113,1.14129,133.0399932861328],[1742407500000,1.14128,1.14131,1.14074,1.14087,433.1199951171875],[1742407560000,1.1409,1.14108,1.14076,1.1409,347.2300109863281],[1742407620000,1.14088,1.14106,1.14082,1.14096,385.739990234375],[1742407680000,1.14094,1.14119,1.14081,1.14084,340.04998779296875],[1742407740000,1.14083,1.14108,1.14077,1.141,285.80999755859375],[1742407800000,1.14098,1.14117,1.14094,1.14107,249.92999267578125],[1742407860000,1.14107,1.14125,1.14092,1.14093,283.19000244140625],[1742407920000,1.14094,1.14121,1.14089,1.1411,273.9599914550781],[1742407980000,1.14112,1.14115,1.14077,1.14086,317.7799987792969],[1742408040000,1.14086,1.14103,1.14079,1.14098,266.6300048828125],[1742408100000,1.14098,1.14127,1.14098,1.14115,269.3699951171875],[1742408160000,1.14113,1.14128,1.14108,1.14114,228.32000732421875],[1742408220000,1.14115,1.14119,1.14095,1.14104,265.8699951171875],[1742408280000,1.14102,1.14113,1.1409,1.14099,251.91000366210938],[1742408340000,1.14098,1.14107,1.14089,1.14097,270.5299987792969],[1742408400000,1.14095,1.14106,1.14081,1.14082,248.00999450683594],[1742408460000,1.1408,1.141,1.1408,1.14087,242.0399932861328],[1742408520000,1.14089,1.14092,1.14063,1.1407,262.5899963378906],[1742408580000,1.14071,1.14081,1.14062,1.14074,215.5500030517578],[1742408640000,1.14074,1.14079,1.14063,1.14063,269.9100036621094],[1742408700000,1.14064,1.14066,1.14046,1.14046,249.72000122070312],[1742408760000,1.14048,1.14069,1.14042,1.14067,261.8699951171875],[1742408820000,1.14066,1.14071,1.14051,1.14062,295.20001220703125],[1742408880000,1.14061,1.14081,1.14058,1.1406,257.30999755859375],[1742408940000,1.14061,1.14069,1.14059,1.14067,207.72000122070312],[1742409000000,1.14065,1.14097,1.14065,1.1407,234.24000549316406],[1742409060000,1.1407,1.14107,1.1407,1.14098,279.510009765625],[1742409120000,1.14096,1.14117,1.14091,1.14113,252.22000122070312],[1742409180000,1.14112,1.14118,1.14097,1.14099,264.5299987792969],[1742409240000,1.14099,1.14102,1.14075,1.14091,307.1099853515625],[1742409300000,1.1409,1.14105,1.14079,1.14079,270.45001220703125],[1742409360000,1.14081,1.14096,1.14058,1.14058,283.57000732421875],[1742409420000,1.1406,1.14089,1.1406,1.14077,261.5400085449219],[1742409480000,1.14077,1.14081,1.14057,1.14059,293.19000244140625],[1742409540000,1.14059,1.14059,1.14024,1.14033,276.9599914550781],[1742409600000,1.14032,1.14057,1.14023,1.14024,331.7699890136719],[1742409660000,1.14024,1.14064,1.14018,1.14043,376.4100036621094],[1742409720000,1.14048,1.14056,1.14033,1.14052,387.989990234375],[1742409780000,1.1405,1.14076,1.14033,1.1407,385.4200134277344],[1742409840000,1.14072,1.14081,1.1406,1.14078,416.1499938964844],[1742409900000,1.14078,1.14093,1.14076,1.14077,281.3699951171875],[1742409960000,1.14079,1.14108,1.14075,1.14101,331.44000244140625],[1742410020000,1.14101,1.14104,1.14081,1.14101,279.4200134277344],[1742410080000,1.14102,1.14138,1.14101,1.14116,274.0199890136719],[1742410140000,1.14116,1.14131,1.14115,1.14122,243.36000061035156],[1742410200000,1.14122,1.14147,1.14115,1.14141,243.27000427246094],[1742410260000,1.1414,1.14149,1.14134,1.14145,267.5400085449219],[1742410320000,1.14145,1.14161,1.14131,1.14137,273.29998779296875],[1742410380000,1.14137,1.14149,1.14127,1.14143,231.02999877929688],[1742410440000,1.1414,1.14154,1.14131,1.14134,281.70001220703125],[1742410500000,1.14135,1.14167,1.14133,1.14165,264.3599853515625],[1742410560000,1.14166,1.1417,1.14134,1.14151,292.0799865722656],[1742410620000,1.14152,1.14161,1.14137,1.14148,269.07000732421875],[1742410680000,1.14148,1.14158,1.14116,1.14158,300.57000732421875],[1742410740000,1.14158,1.14163,1.14141,1.14142,249.1199951171875],[1742410800000,1.14142,1.14162,1.14136,1.1416,314.54998779296875],[1742410860000,1.1416,1.1416,1.14145,1.14153,259.1199951171875],[1742410920000,1.14151,1.14155,1.1414,1.14149,242.33999633789062],[1742410980000,1.1415,1.1416,1.14138,1.14147,248.6999969482422],[1742411040000,1.14149,1.14155,1.14138,1.14138,223.8300018310547],[1742411100000,1.14141,1.14158,1.1413,1.14146,228.69000244140625],[1742411160000,1.14148,1.14176,1.14148,1.14175,197.82000732421875],[1742411220000,1.14174,1.14189,1.14165,1.14185,192.3000030517578],[1742411280000,1.14187,1.14199,1.1418,1.14191,213.50999450683594],[1742411340000,1.14189,1.14212,1.14189,1.14203,223.22999572753906],[1742411400000,1.14201,1.14211,1.14197,1.14198,166.25999450683594],[1742411460000,1.14197,1.14199,1.14172,1.14172,253.7100067138672],[1742411520000,1.14172,1.14186,1.14153,1.14166,254.00999450683594],[1742411580000,1.14166,1.14176,1.14161,1.14165,221.3699951171875],[1742411640000,1.14167,1.14175,1.14161,1.14175,217.6199951171875],[1742411700000,1.14173,1.14175,1.1416,1.14163,229.58999633789062],[1742411760000,1.14164,1.14177,1.14147,1.14154,255.02999877929688],[1742411820000,1.14154,1.14156,1.14139,1.14141,302.42999267578125],[1742411880000,1.14139,1.14153,1.14129,1.14129,255.89999389648438],[1742411940000,1.14131,1.14132,1.1411,1.14119,262.5299987792969],[1742412000000,1.14122,1.14131,1.14104,1.14104,186.89999389648438],[1742412060000,1.14105,1.14116,1.14089,1.14103,169.7100067138672],[1742412120000,1.14104,1.14105,1.14078,1.14085,175.0800018310547],[1742412180000,1.14088,1.14094,1.14068,1.14075,255.57000732421875],[1742412240000,1.14073,1.1409,1.14073,1.14085,190.41000366210938],[1742412300000,1.14084,1.14096,1.14066,1.14084,205.9199981689453],[1742412360000,1.14086,1.14102,1.14079,1.14093,243.08999633789062],[1742412420000,1.14093,1.14096,1.14069,1.14091,234.57000732421875],[1742412480000,1.14091,1.14098,1.14068,1.14068,245.63999938964844],[1742412540000,1.14068,1.1408,1.14058,1.1408,240.4199981689453],[1742412600000,1.1408,1.14094,1.14072,1.1409,215.5500030517578],[1742412660000,1.1409,1.14106,1.14082,1.14088,164.49000549316406],[1742412720000,1.14089,1.14106,1.14085,1.14101,167.0399932861328],[1742412780000,1.14101,1.14121,1.14101,1.14115,205.02000427246094],[1742412840000,1.14115,1.14115,1.14093,1.14103,171.60000610351562],[1742412900000,1.14103,1.14111,1.14098,1.14103,160.13999938964844],[1742412960000,1.14103,1.14129,1.14101,1.14127,163.86000061035156],[1742413020000,1.14129,1.14149,1.14127,1.14146,174.47999572753906],[1742413080000,1.14148,1.14165,1.14148,1.14156,140.97000122070312],[1742413140000,1.14155,1.14161,1.14143,1.14156,155.91000366210938],[1742413200000,1.14156,1.14157,1.14145,1.14146,144.6300048828125],[1742413260000,1.14148,1.14169,1.14147,1.14166,203.6699981689453],[1742413320000,1.14166,1.14168,1.14144,1.14151,150.6300048828125],[1742413380000,1.14152,1.14169,1.14151,1.14158,147.66000366210938],[1742413440000,1.14159,1.14177,1.14156,1.14176,190.7100067138672],[1742413500000,1.14176,1.14177,1.14162,1.14162,142.32000732421875],[1742413560000,1.1416,1.1416,1.14134,1.14144,170.7899932861328],[1742413620000,1.14144,1.14144,1.14128,1.14129,152.0399932861328],[1742413680000,1.14129,1.14136,1.14121,1.14132,193.22999572753906],[1742413740000,1.14134,1.14137,1.14126,1.14126,140.94000244140625],[1742413800000,1.14128,1.14128,1.14106,1.1411,178.86000061035156],[1742413860000,1.1411,1.14127,1.14102,1.14126,232.35000610351562],[1742413920000,1.14125,1.14129,1.14121,1.14124,156.14999389648438],[1742413980000,1.14123,1.14141,1.14122,1.14132,112.91999816894531],[1742414040000,1.14132,1.14141,1.14127,1.1414,137.16000366210938],[1742414100000,1.1414,1.1414,1.14119,1.14124,170.1300048828125],[1742414160000,1.14125,1.14125,1.14109,1.14114,160.88999938964844],[1742414220000,1.14112,1.14113,1.14091,1.14099,160.22999572753906],[1742414280000,1.14099,1.14103,1.1409,1.14091,119.33999633789062],[1742414340000,1.14092,1.14107,1.14091,1.14106,137.5800018310547],[1742414400000,1.1411,1.14128,1.1411,1.14125,110.69999694824219],[1742414460000,1.14125,1.14125,1.14109,1.1411,62.52000045776367],[1742414520000,1.14111,1.1412,1.1411,1.14114,64.91999816894531],[1742414580000,1.14116,1.14123,1.14113,1.14114,28.020000457763672],[1742414640000,1.14112,1.14113,1.14101,1.14102,43.68000030517578],[1742414700000,1.14098,1.14103,1.14081,1.14081,50.400001525878906],[1742414760000,1.14083,1.14084,1.14068,1.14077,55.91999816894531],[1742414820000,1.14076,1.14091,1.14076,1.1408,52.380001068115234],[1742414880000,1.14081,1.14088,1.14076,1.14083,45.779998779296875],[1742414940000,1.14085,1.14087,1.14076,1.14083,55.439998626708984],[1742415000000,1.14085,1.14107,1.14082,1.14107,41.58000183105469],[1742415060000,1.141,1.141,1.14092,1.141,34.709999084472656],[1742415120000,1.14098,1.14102,1.14091,1.14097,81.12000274658203],[1742415180000,1.14097,1.14103,1.14097,1.14098,48.38999938964844],[1742415240000,1.141,1.14112,1.14098,1.14102,88.23999786376953],[1742415300000,1.14102,1.14103,1.14075,1.14075,77.70999908447266],[1742415360000,1.14078,1.14089,1.14072,1.1408,83.43000030517578],[1742415420000,1.1408,1.14091,1.14079,1.1409,79.9000015258789],[1742415480000,1.14087,1.14097,1.14082,1.14096,28.719999313354492],[1742415540000,1.14094,1.14104,1.1409,1.141,33.93000030517578],[1742415600000,1.14102,1.14129,1.14102,1.14123,40.08000183105469],[1742415660000,1.14123,1.1413,1.14122,1.14126,17.670000076293945],[1742415720000,1.14128,1.14128,1.14121,1.14126,29.520000457763672],[1742415780000,1.14126,1.14126,1.14114,1.14117,23.940000534057617],[1742415840000,1.14117,1.14125,1.14117,1.14125,24.93000030517578],[1742415900000,1.14126,1.14126,1.14114,1.14121,46.91999816894531],[1742415960000,1.14122,1.14123,1.14115,1.14119,28.079999923706055],[1742416020000,1.1412,1.14123,1.14115,1.14123,38.900001525878906],[1742416080000,1.14123,1.14124,1.14119,1.1412,16.420000076293945],[1742416140000,1.14121,1.14122,1.14111,1.14112,49.310001373291016],[1742416200000,1.14114,1.14115,1.14107,1.14112,41.369998931884766],[1742416260000,1.14111,1.14125,1.14109,1.14124,43.439998626708984],[1742416320000,1.14122,1.14132,1.1412,1.14123,45.810001373291016],[1742416380000,1.14122,1.14124,1.14115,1.14122,60.93000030517578],[1742416440000,1.14118,1.14125,1.14118,1.14122,40.68000030517578],[1742416500000,1.14124,1.14136,1.1412,1.14133,49.86000061035156],[1742416560000,1.14134,1.14137,1.14116,1.14116,40.83000183105469],[1742416620000,1.14118,1.14126,1.14114,1.14123,46.97999954223633],[1742416680000,1.14123,1.14125,1.14122,1.14123,28.3799991607666],[1742416740000,1.14124,1.14128,1.14119,1.1412,42.060001373291016],[1742416800000,1.14119,1.14122,1.14112,1.1412,41.400001525878906],[1742416860000,1.14118,1.1412,1.14104,1.14108,40.380001068115234],[1742416920000,1.14108,1.14109,1.14098,1.14101,77.27999877929688],[1742416980000,1.14102,1.14108,1.14088,1.14088,43.349998474121094],[1742417040000,1.14087,1.14092,1.14079,1.1409,57.45000076293945],[1742417100000,1.14088,1.14091,1.14078,1.14084,43.08000183105469],[1742417160000,1.14085,1.14096,1.14085,1.14089,73.37999725341797],[1742417220000,1.14088,1.14093,1.14088,1.14093,23.1299991607666],[1742417280000,1.14092,1.14105,1.1409,1.14105,31.260000228881836],[1742417340000,1.14105,1.14111,1.141,1.14101,73.13999938964844],[1742417400000,1.141,1.1411,1.14096,1.14109,69.75],[1742417460000,1.14107,1.1411,1.14091,1.14102,63.599998474121094],[1742417520000,1.14101,1.14106,1.14093,1.14094,77.19000244140625],[1742417580000,1.14096,1.14107,1.1409,1.14103,70.9800033569336],[1742417640000,1.14102,1.14109,1.14099,1.14102,91.80000305175781],[1742417700000,1.14102,1.14106,1.1408,1.14086,73.94999694824219],[1742417760000,1.14085,1.14093,1.14081,1.14089,64.3499984741211],[1742417820000,1.14088,1.14088,1.14051,1.14055,60.70000076293945],[1742417880000,1.1406,1.14088,1.14054,1.14088,59.88999938964844],[1742417940000,1.14086,1.14088,1.14076,1.14082,24.899999618530273],[1742418240000,1.1407,1.1407,1.14003,1.14003,8.640000343322754],[1742418300000,1.1402,1.14023,1.13953,1.14006,15.119999885559082],[1742418360000,1.13935,1.14011,1.13935,1.14009,21.239999771118164],[1742418420000,1.14009,1.14013,1.14009,1.14013,2.1600000858306885],[1742418480000,1.13959,1.13959,1.13938,1.13938,11.15999984741211],[1742418540000,1.13939,1.13989,1.13939,1.13953,23.399999618530273],[1742418600000,1.13949,1.13991,1.13944,1.13979,21.600000381469727],[1742418660000,1.14015,1.14015,1.13985,1.13988,14.039999961853027],[1742418720000,1.13987,1.13987,1.13987,1.13987,1.0800000429153442],[1742418780000,1.13921,1.13988,1.13921,1.13982,12.239999771118164],[1742418840000,1.13986,1.14005,1.13977,1.13977,8.640000343322754],[1742418900000,1.13978,1.13999,1.13978,1.13981,20.520000457763672],[1742418960000,1.13982,1.13982,1.13939,1.13939,19.440000534057617],[1742419020000,1.1395,1.13994,1.13934,1.13945,23.760000228881836],[1742419080000,1.13946,1.13962,1.13941,1.13944,54],[1742419140000,1.13948,1.13957,1.13922,1.13951,131.4600067138672],[1742419200000,1.13953,1.13969,1.13922,1.13963,59.369998931884766],[1742419260000,1.13963,1.1402,1.13963,1.13989,8.520000457763672],[1742419320000,1.13966,1.13966,1.13951,1.13951,3.9600000381469727],[1742419380000,1.13956,1.13956,1.13956,1.13956,1.2000000476837158],[1742419440000,1.13957,1.13977,1.13957,1.13958,7.559999942779541],[1742419500000,1.13959,1.13969,1.13948,1.13968,15.479999542236328],[1742419560000,1.13992,1.14047,1.13992,1.14032,37.91999816894531],[1742419620000,1.14021,1.1404,1.14011,1.14011,10.920000076293945],[1742419680000,1.1401,1.14029,1.13986,1.14007,24.600000381469727],[1742419740000,1.13988,1.14001,1.13939,1.1399,46.08000183105469],[1742419800000,1.14004,1.14066,1.1399,1.14055,28.860000610351562],[1742419860000,1.14054,1.14055,1.14012,1.14055,4.800000190734863],[1742419920000,1.14054,1.14055,1.14005,1.14049,17.549999237060547],[1742419980000,1.14049,1.14049,1.13992,1.14049,60.720001220703125],[1742420040000,1.14048,1.14049,1.13913,1.13988,33],[1742420100000,1.13999,1.14053,1.13967,1.14011,45.959999084472656],[1742420160000,1.14014,1.14053,1.13997,1.14029,20.399999618530273],[1742420220000,1.14037,1.1404,1.1399,1.1404,13.800000190734863],[1742420280000,1.13992,1.14049,1.13992,1.14035,23.81999969482422],[1742420340000,1.13998,1.14045,1.13998,1.14023,18.09000015258789],[1742420400000,1.14023,1.14033,1.14019,1.14033,25.200000762939453],[1742420460000,1.14035,1.14035,1.14021,1.14026,13.350000381469727],[1742420520000,1.14031,1.14032,1.14022,1.14025,10.800000190734863],[1742420580000,1.14017,1.14025,1.14017,1.14023,12],[1742420640000,1.14024,1.14039,1.14012,1.14034,55.20000076293945],[1742420700000,1.14035,1.14036,1.14014,1.14036,28.5],[1742420760000,1.14037,1.14037,1.14008,1.14018,27.299999237060547],[1742420820000,1.14018,1.1404,1.14005,1.14038,46.04999923706055],[1742420880000,1.14038,1.14057,1.13972,1.1403,49.02000045776367],[1742420940000,1.14023,1.14035,1.13979,1.14035,19.5],[1742421000000,1.14034,1.14035,1.14028,1.14028,8.100000381469727],[1742421060000,1.14029,1.14041,1.14029,1.14041,17.100000381469727],[1742421120000,1.13997,1.1407,1.13997,1.14069,14.25],[1742421180000,1.1403,1.14084,1.1403,1.1408,38.220001220703125],[1742421240000,1.14079,1.1408,1.14046,1.14052,26.8799991607666],[1742421300000,1.1405,1.14078,1.14049,1.14068,25.440000534057617],[1742421360000,1.14063,1.14096,1.14063,1.14078,23.399999618530273],[1742421420000,1.14071,1.14081,1.1407,1.14071,33],[1742421480000,1.14071,1.14078,1.14069,1.14072,18],[1742421540000,1.14069,1.14084,1.14069,1.14076,15.75],[1742421600000,1.14075,1.14079,1.14049,1.1406,109.79000091552734],[1742421660000,1.14058,1.14071,1.14058,1.1407,34.650001525878906],[1742421720000,1.1407,1.14081,1.1407,1.14081,20.34000015258789],[1742421780000,1.14081,1.14084,1.1408,1.14082,12.960000038146973],[1742421840000,1.14081,1.14086,1.14078,1.14085,15.119999885559082],[1742421900000,1.1409,1.1411,1.14089,1.14097,73.6500015258789],[1742421960000,1.14096,1.14096,1.14086,1.14093,34.560001373291016],[1742422020000,1.14093,1.14093,1.14086,1.1409,19.049999237060547],[1742422080000,1.1409,1.1409,1.14084,1.14085,21.600000381469727],[1742422140000,1.14084,1.14085,1.14069,1.14071,27.1200008392334],[1742422200000,1.1407,1.14073,1.14062,1.14066,19.440000534057617],[1742422260000,1.14066,1.14068,1.14044,1.14047,50.220001220703125],[1742422320000,1.14044,1.14055,1.14044,1.14052,32.400001525878906],[1742422380000,1.14052,1.14052,1.14045,1.14051,55.08000183105469],[1742422440000,1.14052,1.14059,1.14051,1.14059,30.239999771118164],[1742422500000,1.14058,1.14062,1.14051,1.14057,49.40999984741211],[1742422560000,1.14056,1.14057,1.14051,1.14053,41.040000915527344],[1742422620000,1.14047,1.14049,1.14042,1.14048,48.599998474121094],[1742422680000,1.14046,1.14056,1.14044,1.14052,51.029998779296875],[1742422740000,1.14053,1.14054,1.14045,1.14048,51.959999084472656],[1742422800000,1.14048,1.14049,1.14028,1.14028,55.08000183105469],[1742422860000,1.14028,1.14043,1.14028,1.14043,73.44000244140625],[1742422920000,1.14041,1.14044,1.14036,1.14036,54.540000915527344],[1742422980000,1.14039,1.14041,1.14036,1.1404,48.599998474121094],[1742423040000,1.14039,1.14042,1.14036,1.14039,36.9900016784668],[1742423100000,1.14041,1.14046,1.14033,1.14036,67.86000061035156],[1742423160000,1.14034,1.1404,1.14034,1.14035,33.29999923706055],[1742423220000,1.14035,1.14036,1.14027,1.14029,37.2599983215332],[1742423280000,1.14034,1.14036,1.14024,1.14026,38.880001068115234],[1742423340000,1.1403,1.14032,1.14016,1.1402,78.83999633789062],[1742423400000,1.14019,1.14024,1.14015,1.14023,58.2599983215332],[1742423460000,1.14024,1.14024,1.14012,1.14017,51.150001525878906],[1742423520000,1.14016,1.14021,1.14011,1.14018,57.959999084472656],[1742423580000,1.14019,1.1402,1.14013,1.14019,47.54999923706055],[1742423640000,1.14018,1.14019,1.14013,1.14015,28.59000015258789],[1742423700000,1.14013,1.14017,1.14013,1.14016,38.279998779296875],[1742423760000,1.14017,1.14024,1.14016,1.14024,31.709999084472656],[1742423820000,1.14027,1.14034,1.1402,1.1402,79.7699966430664],[1742423880000,1.14022,1.14024,1.14013,1.14014,64.80000305175781],[1742423940000,1.14017,1.14017,1.14011,1.14015,41.400001525878906],[1742424000000,1.14016,1.14025,1.14014,1.14016,50.099998474121094],[1742424060000,1.14015,1.14021,1.14014,1.14017,59.130001068115234],[1742424120000,1.14019,1.14019,1.14013,1.14015,47.790000915527344],[1742424180000,1.14015,1.14027,1.14012,1.14026,39],[1742424240000,1.14026,1.14028,1.14021,1.14021,59.63999938964844],[1742424300000,1.14024,1.14034,1.14024,1.14034,30.329999923706055],[1742424360000,1.14032,1.14035,1.14028,1.14034,43.349998474121094],[1742424420000,1.14035,1.14039,1.14031,1.14039,38.70000076293945],[1742424480000,1.14038,1.14043,1.14036,1.14043,25.6200008392334],[1742424540000,1.14042,1.1405,1.14037,1.14038,59.0099983215332],[1742424600000,1.14041,1.14046,1.14038,1.14043,60.56999969482422],[1742424660000,1.14042,1.14044,1.14041,1.14042,47.58000183105469],[1742424720000,1.14043,1.14044,1.14027,1.14029,35.43000030517578],[1742424780000,1.1403,1.1403,1.14016,1.14022,72.51000213623047],[1742424840000,1.14024,1.14026,1.14017,1.14019,48.27000045776367],[1742424900000,1.14017,1.14018,1.14015,1.14015,24.1200008392334],[1742424960000,1.14015,1.14022,1.14014,1.14022,18.09000015258789],[1742425020000,1.14022,1.14025,1.1402,1.14024,31.31999969482422],[1742425080000,1.14021,1.14021,1.14012,1.14012,33.47999954223633],[1742425140000,1.14011,1.14016,1.14003,1.14007,38.34000015258789],[1742425200000,1.14006,1.14019,1.14006,1.14019,51.599998474121094],[1742425260000,1.14022,1.14023,1.14016,1.14018,36.029998779296875],[1742425320000,1.1402,1.1402,1.14012,1.14013,19.709999084472656],[1742425380000,1.14012,1.14023,1.14012,1.14021,28.649999618530273],[1742425440000,1.1402,1.14029,1.14019,1.14027,31.31999969482422],[1742425500000,1.14028,1.14031,1.14027,1.14029,25.920000076293945],[1742425560000,1.14026,1.14032,1.14018,1.14024,54.47999954223633],[1742425620000,1.14021,1.14026,1.14021,1.14022,17.639999389648438],[1742425680000,1.14023,1.14028,1.14022,1.14025,54.689998626708984],[1742425740000,1.14026,1.14028,1.14022,1.14023,63.209999084472656],[1742425800000,1.14022,1.14033,1.1402,1.14031,54.65999984741211],[1742425860000,1.14033,1.14037,1.14028,1.14037,31.440000534057617],[1742425920000,1.14037,1.1404,1.14036,1.14037,23.760000228881836],[1742425980000,1.14036,1.14036,1.14023,1.14026,54.939998626708984],[1742426040000,1.14023,1.14034,1.14023,1.1403,54.2400016784668],[1742426100000,1.14033,1.14033,1.14027,1.14032,20.520000457763672],[1742426160000,1.14029,1.14033,1.14026,1.14029,41.220001220703125],[1742426220000,1.14027,1.14029,1.1402,1.14022,33.119998931884766],[1742426280000,1.14022,1.14025,1.14014,1.14022,45.779998779296875],[1742426340000,1.1402,1.14023,1.14016,1.14023,16.200000762939453],[1742426400000,1.1402,1.14023,1.14015,1.14017,28.170000076293945],[1742426460000,1.14016,1.14024,1.14016,1.14021,11.970000267028809],[1742426520000,1.14023,1.14026,1.14017,1.14023,28.260000228881836],[1742426580000,1.14021,1.14023,1.14017,1.14021,37.79999923706055],[1742426640000,1.14022,1.14025,1.14022,1.14022,33.47999954223633],[1742426700000,1.14024,1.14037,1.14022,1.14032,34.2599983215332],[1742426760000,1.14035,1.14035,1.14031,1.14033,29.43000030517578],[1742426820000,1.14034,1.14034,1.1403,1.14034,18.360000610351562],[1742426880000,1.14033,1.14036,1.14031,1.14031,33.47999954223633],[1742426940000,1.14032,1.14033,1.14028,1.14028,17.3700008392334],[1742427000000,1.14029,1.14035,1.14028,1.14031,49.11000061035156],[1742427060000,1.1403,1.14034,1.14025,1.14026,59.880001068115234],[1742427120000,1.14026,1.14028,1.14021,1.14023,29.549999237060547],[1742427180000,1.14024,1.14026,1.1402,1.14022,25.920000076293945],[1742427240000,1.14021,1.14031,1.1402,1.14027,52.20000076293945],[1742427300000,1.14027,1.14029,1.14021,1.14023,46.560001373291016],[1742427360000,1.14024,1.14026,1.14019,1.14019,22.709999084472656],[1742427420000,1.1402,1.14029,1.1402,1.14025,25.5],[1742427480000,1.14026,1.14032,1.14024,1.14032,43.31999969482422],[1742427540000,1.14029,1.1404,1.14029,1.14038,51.959999084472656],[1742427600000,1.14037,1.14041,1.14032,1.14036,50.279998779296875],[1742427660000,1.14035,1.14038,1.14034,1.14035,21.479999542236328],[1742427720000,1.14034,1.14043,1.14029,1.14036,37.709999084472656],[1742427780000,1.14035,1.14037,1.14027,1.14036,64.52999877929688],[1742427840000,1.14035,1.14038,1.14028,1.14031,43.83000183105469],[1742427900000,1.14032,1.14033,1.14028,1.14032,41.4900016784668],[1742427960000,1.14034,1.14034,1.14026,1.14028,47.52000045776367],[1742428020000,1.14026,1.14029,1.14015,1.14016,47.130001068115234],[1742428080000,1.14017,1.14025,1.14012,1.14021,49.11000061035156],[1742428140000,1.14021,1.14022,1.14016,1.1402,39.150001525878906],[1742428200000,1.14019,1.14021,1.14016,1.14018,32.90999984741211],[1742428260000,1.14019,1.14036,1.14017,1.14036,57.75],[1742428320000,1.14037,1.14037,1.14025,1.14029,36.65999984741211],[1742428380000,1.1403,1.1403,1.14024,1.14028,33.599998474121094],[1742428440000,1.14029,1.14039,1.14027,1.14037,28.920000076293945],[1742428500000,1.14037,1.14039,1.14036,1.14037,13.800000190734863],[1742428560000,1.14038,1.14039,1.14026,1.14033,39],[1742428620000,1.14034,1.14035,1.14031,1.14034,31.200000762939453],[1742428680000,1.14035,1.14036,1.14028,1.1403,37.16999816894531],[1742428740000,1.14033,1.14038,1.14026,1.14026,44.970001220703125]]