[[1742342400000,9.39869,9.39889,9.3982,9.39833,238.19000244140625],[1742342460000,9.39831,9.3985,9.39772,9.39788,130.4499969482422],[1742342520000,9.39786,9.39845,9.39767,9.39817,87.9800033569336],[1742342580000,9.39827,9.3983,9.39775,9.39798,97.08999633789062],[1742342640000,9.39796,9.3983,9.3972,9.39792,117.41000366210938],[1742342700000,9.39793,9.3982,9.3976,9.39804,52.70000076293945],[1742342760000,9.39807,9.39813,9.39761,9.39775,60.59000015258789],[1742342820000,9.39768,9.39788,9.39691,9.39721,80.08000183105469],[1742342880000,9.39717,9.39783,9.39707,9.39722,103.75],[1742342940000,9.39715,9.39735,9.39696,9.39718,121.18000030517578],[1742343000000,9.39716,9.39772,9.39691,9.39763,79.68000030517578],[1742343060000,9.39764,9.39815,9.3974,9.39761,91.70999908447266],[1742343120000,9.39767,9.39833,9.39766,9.39787,93.37000274658203],[1742343180000,9.39783,9.39884,9.39781,9.39875,84.37999725341797],[1742343240000,9.3986,9.39889,9.39848,9.39864,57.36000061035156],[1742343300000,9.39863,9.39923,9.39822,9.39914,101.63999938964844],[1742343360000,9.39915,9.39999,9.39906,9.39994,78.23999786376953],[1742343420000,9.39981,9.40007,9.39919,9.39973,73.7300033569336],[1742343480000,9.39978,9.39993,9.39889,9.39912,107.37999725341797],[1742343540000,9.3991,9.39965,9.39889,9.39912,96.66999816894531],[1742343600000,9.3991,9.40003,9.39905,9.39951,86],[1742343660000,9.39945,9.39971,9.39908,9.39908,75.51000213623047],[1742343720000,9.39913,9.39988,9.39913,9.39951,93.66000366210938],[1742343780000,9.3995,9.40038,9.3995,9.40006,88.55999755859375],[1742343840000,9.40006,9.40024,9.39992,9.40011,49.290000915527344],[1742343900000,9.40016,9.40023,9.39895,9.39895,77.58000183105469],[1742343960000,9.39895,9.39914,9.39882,9.39903,62.029998779296875],[1742344020000,9.399,9.39937,9.3986,9.39937,61.59000015258789],[1742344080000,9.39936,9.3994,9.39883,9.39886,58.68000030517578],[1742344140000,9.39892,9.39908,9.39857,9.39887,71.1500015258789],[1742344200000,9.39889,9.39918,9.39871,9.39892,79.30999755859375],[1742344260000,9.39896,9.3991,9.39836,9.39859,57.15999984741211],[1742344320000,9.3986,9.39867,9.39823,9.39831,45.47999954223633],[1742344380000,9.39839,9.39895,9.39819,9.39862,79.16999816894531],[1742344440000,9.39862,9.39907,9.39861,9.39881,38.650001525878906],[1742344500000,9.39887,9.39984,9.3988,9.39961,69.16000366210938],[1742344560000,9.39968,9.39988,9.39932,9.39981,78.66999816894531],[1742344620000,9.39989,9.39989,9.39927,9.39955,80.43000030517578],[1742344680000,9.39949,9.40026,9.39946,9.4,88.48999786376953],[1742344740000,9.39998,9.40051,9.39997,9.40023,53.689998626708984],[1742344800000,9.40023,9.40048,9.39953,9.39968,48.959999084472656],[1742344860000,9.39969,9.40018,9.39929,9.39999,46.2400016784668],[1742344920000,9.39999,9.40004,9.39955,9.39956,33.66999816894531],[1742344980000,9.39934,9.39939,9.3988,9.39894,82.75],[1742345040000,9.3991,9.39958,9.39887,9.39958,90.97000122070312],[1742345100000,9.39951,9.39964,9.39897,9.39947,84.73999786376953],[1742345160000,9.39949,9.4,9.39925,9.4,93.37999725341797],[1742345220000,9.39995,9.39995,9.39909,9.39944,76.58000183105469],[1742345280000,9.39936,9.39995,9.39916,9.39918,105.77999877929688],[1742345340000,9.39924,9.39924,9.39876,9.39911,118.08000183105469],[1742345400000,9.39911,9.39929,9.39836,9.3988,127.81999969482422],[1742345460000,9.39883,9.39921,9.39873,9.399,145.4600067138672],[1742345520000,9.39896,9.39971,9.3983,9.39851,265.3599853515625],[1742345580000,9.39855,9.39901,9.39784,9.3983,247.07000732421875],[1742345640000,9.39829,9.39924,9.39681,9.39742,383.05999755859375],[1742345700000,9.39741,9.39849,9.39716,9.39829,233.72999572753906],[1742345760000,9.39845,9.39891,9.39806,9.39859,136.14999389648438],[1742345820000,9.39858,9.39905,9.39845,9.39847,167.57000732421875],[1742345880000,9.3985,9.39904,9.39839,9.39864,119.41000366210938],[1742345940000,9.39858,9.399,9.39827,9.39845,124.76000213623047],[1742346000000,9.39842,9.39842,9.39772,9.39833,187.63999938964844],[1742346060000,9.39841,9.39889,9.39799,9.39866,175.86000061035156],[1742346120000,9.39879,9.39905,9.39803,9.39809,162.02000427246094],[1742346180000,9.3981,9.39895,9.39809,9.39863,115.23999786376953],[1742346240000,9.39863,9.39879,9.39818,9.39873,148.6300048828125],[1742346300000,9.39867,9.39876,9.39845,9.39855,93.2300033569336],[1742346360000,9.39855,9.39871,9.3978,9.39817,122.7300033569336],[1742346420000,9.39825,9.39894,9.39784,9.39784,133.39999389648438],[1742346480000,9.39785,9.39821,9.39715,9.39754,159.50999450683594],[1742346540000,9.39755,9.39799,9.39653,9.39653,131.10000610351562],[1742346600000,9.39654,9.3966,9.3962,9.39628,116.75],[1742346660000,9.39626,9.39646,9.39609,9.39627,91.94000244140625],[1742346720000,9.39623,9.39721,9.39609,9.39698,104.23999786376953],[1742346780000,9.39691,9.39733,9.39657,9.39688,120.0999984741211],[1742346840000,9.39698,9.39725,9.39676,9.39701,96.6500015258789],[1742346900000,9.39699,9.39728,9.39658,9.39701,176.38999938964844],[1742346960000,9.39703,9.39801,9.39696,9.39781,191.1999969482422],[1742347020000,9.39762,9.39823,9.39685,9.39687,145.66000366210938],[1742347080000,9.39687,9.3975,9.39677,9.39728,149.69000244140625],[1742347140000,9.39729,9.39729,9.39597,9.39601,107.19999694824219],[1742347200000,9.39603,9.39636,9.39594,9.3962,133.27000427246094],[1742347260000,9.39621,9.39675,9.3961,9.39672,134.91000366210938],[1742347320000,9.39672,9.39681,9.39594,9.39607,143.7899932861328],[1742347380000,9.39584,9.39688,9.39568,9.39663,122.6500015258789],[1742347440000,9.39659,9.39714,9.39646,9.3965,93.2300033569336],[1742347500000,9.39652,9.39657,9.39607,9.39634,136.33999633789062],[1742347560000,9.39637,9.39676,9.39619,9.3965,148.4499969482422],[1742347620000,9.39663,9.39706,9.39649,9.39663,115.54000091552734],[1742347680000,9.39657,9.39744,9.39649,9.39719,131.44000244140625],[1742347740000,9.39719,9.3977,9.39695,9.39703,116.1500015258789],[1742347800000,9.39697,9.39809,9.39697,9.39775,207.91000366210938],[1742347860000,9.3978,9.39948,9.39757,9.3993,209.39999389648438],[1742347920000,9.39932,9.3995,9.39833,9.39886,202.11000061035156],[1742347980000,9.39884,9.39903,9.39838,9.39844,179.10000610351562],[1742348040000,9.39845,9.39894,9.39838,9.39872,150.8300018310547],[1742348100000,9.39866,9.39946,9.39835,9.39852,134.19000244140625],[1742348160000,9.3985,9.39883,9.39801,9.39821,195.24000549316406],[1742348220000,9.39822,9.3987,9.39756,9.39858,170.27999877929688],[1742348280000,9.39865,9.39945,9.39863,9.39901,152.47999572753906],[1742348340000,9.39901,9.39973,9.39857,9.39858,233.02000427246094],[1742348400000,9.39851,9.39895,9.39827,9.3988,211.24000549316406],[1742348460000,9.39881,9.39948,9.39854,9.39919,214.25999450683594],[1742348520000,9.39918,9.39988,9.39896,9.3991,161.66000366210938],[1742348580000,9.3991,9.39943,9.39886,9.39903,155.66000366210938],[1742348640000,9.39905,9.39962,9.39888,9.39958,137.1300048828125],[1742348700000,9.39963,9.39968,9.39876,9.39924,177.24000549316406],[1742348760000,9.39923,9.39938,9.39828,9.39886,169.27999877929688],[1742348820000,9.3988,9.3988,9.39814,9.39861,129.13999938964844],[1742348880000,9.39859,9.39859,9.39795,9.39826,161.16000366210938],[1742348940000,9.39824,9.3984,9.39691,9.39693,233.1300048828125],[1742349000000,9.39682,9.39745,9.39677,9.39711,198.58999633789062],[1742349060000,9.39728,9.39786,9.39708,9.39751,175.25],[1742349120000,9.39755,9.39877,9.39746,9.39856,139.00999450683594],[1742349180000,9.3986,9.3996,9.39845,9.39949,98.83999633789062],[1742349240000,9.39964,9.39992,9.39918,9.3999,115.86000061035156],[1742349300000,9.39992,9.40063,9.39982,9.40038,180.02999877929688],[1742349360000,9.40046,9.40057,9.39906,9.39918,147.1999969482422],[1742349420000,9.39921,9.3993,9.39871,9.39903,145.44000244140625],[1742349480000,9.39895,9.39926,9.39847,9.39877,168.19000244140625],[1742349540000,9.39869,9.39922,9.39869,9.39887,179.6199951171875],[1742349600000,9.39886,9.39913,9.39856,9.39888,247.27000427246094],[1742349660000,9.39894,9.39983,9.39881,9.39924,154.02000427246094],[1742349720000,9.39924,9.39956,9.3989,9.39937,163.24000549316406],[1742349780000,9.39937,9.40049,9.39907,9.39982,114.04000091552734],[1742349840000,9.3998,9.40007,9.39948,9.40003,140.2899932861328],[1742349900000,9.39999,9.40073,9.39982,9.40046,188.57000732421875],[1742349960000,9.40046,9.40138,9.40043,9.40133,139.36000061035156],[1742350020000,9.40132,9.40191,9.40128,9.40141,139.05999755859375],[1742350080000,9.40147,9.40213,9.40144,9.40199,109.30999755859375],[1742350140000,9.40201,9.40218,9.40135,9.40137,154.27000427246094],[1742350200000,9.4014,9.40234,9.4014,9.40234,169.35000610351562],[1742350260000,9.4023,9.40233,9.40174,9.40174,106.91000366210938],[1742350320000,9.40167,9.4023,9.40126,9.40188,175.30999755859375],[1742350380000,9.40195,9.40229,9.40148,9.40225,214.22000122070312],[1742350440000,9.40225,9.4027,9.40195,9.40231,172.24000549316406],[1742350500000,9.40223,9.40316,9.40184,9.40276,109.66999816894531],[1742350560000,9.40272,9.40331,9.40272,9.40318,131.32000732421875],[1742350620000,9.40315,9.40327,9.40275,9.40275,138.88999938964844],[1742350680000,9.40289,9.40309,9.40265,9.40293,146.6300048828125],[1742350740000,9.40294,9.40315,9.40245,9.40246,189.16000366210938],[1742350800000,9.40247,9.40263,9.40175,9.4021,259.5],[1742350860000,9.40211,9.40234,9.40171,9.40185,177.8000030517578],[1742350920000,9.40176,9.40268,9.40176,9.40221,162.89999389648438],[1742350980000,9.40223,9.40241,9.40167,9.40201,156.88999938964844],[1742351040000,9.40203,9.40243,9.40166,9.40203,140.69000244140625],[1742351100000,9.40202,9.40251,9.40123,9.40172,232.07000732421875],[1742351160000,9.40175,9.40182,9.40121,9.40121,149.0500030517578],[1742351220000,9.4012,9.40173,9.40096,9.40149,140.33999633789062],[1742351280000,9.40156,9.40208,9.40142,9.40194,141.16000366210938],[1742351340000,9.40194,9.40289,9.4018,9.40276,219.4199981689453],[1742351400000,9.40277,9.40395,9.4023,9.4023,304.2300109863281],[1742351460000,9.40216,9.40262,9.40201,9.40201,183.7100067138672],[1742351520000,9.40205,9.40328,9.40205,9.40326,176.83999633789062],[1742351580000,9.40325,9.40325,9.40211,9.40269,191.80999755859375],[1742351640000,9.4027,9.40443,9.4027,9.40355,232.05999755859375],[1742351700000,9.40356,9.40391,9.40339,9.4037,142.9499969482422],[1742351760000,9.40357,9.40388,9.40326,9.4034,155.19000244140625],[1742351820000,9.40328,9.40365,9.40323,9.40335,119.45999908447266],[1742351880000,9.40337,9.40346,9.40322,9.40327,105.77999877929688],[1742351940000,9.40328,9.40382,9.40288,9.40367,132.16000366210938],[1742352000000,9.40369,9.40386,9.40341,9.40348,148.02999877929688],[1742352060000,9.40345,9.40378,9.40287,9.40308,134.3000030517578],[1742352120000,9.4031,9.40344,9.40281,9.40293,123.68000030517578],[1742352180000,9.40292,9.4037,9.40291,9.40349,101.5],[1742352240000,9.40336,9.40367,9.40321,9.4034,97.87000274658203],[1742352300000,9.40337,9.40364,9.40276,9.40277,165.0500030517578],[1742352360000,9.40275,9.403,9.40229,9.40229,113.94999694824219],[1742352420000,9.4023,9.40272,9.40229,9.40251,112.25],[1742352480000,9.4025,9.40259,9.4017,9.40185,123],[1742352540000,9.40189,9.40222,9.40176,9.40188,91.94000244140625],[1742352600000,9.40196,9.40196,9.40153,9.40171,97.13999938964844],[1742352660000,9.40176,9.40211,9.40171,9.40184,114.47000122070312],[1742352720000,9.40184,9.40207,9.40166,9.40185,64.41000366210938],[1742352780000,9.40185,9.4023,9.40163,9.4017,91.20999908447266],[1742352840000,9.40169,9.4018,9.40075,9.40076,82.83000183105469],[1742352900000,9.40076,9.40086,9.40033,9.40072,94.45999908447266],[1742352960000,9.40071,9.40098,9.40053,9.40088,131.72000122070312],[1742353020000,9.40082,9.40121,9.40072,9.40121,83.9800033569336],[1742353080000,9.40123,9.40185,9.40113,9.4016,87.38999938964844],[1742353140000,9.40156,9.40183,9.40125,9.4014,169.25999450683594],[1742353200000,9.40137,9.40178,9.40103,9.4013,97.77999877929688],[1742353260000,9.40124,9.40189,9.40112,9.40188,93.18000030517578],[1742353320000,9.40188,9.40229,9.4017,9.40178,76.7699966430664],[1742353380000,9.40177,9.40217,9.40175,9.40212,61],[1742353440000,9.40208,9.40231,9.40193,9.40199,60],[1742353500000,9.40201,9.40241,9.4018,9.40232,86.30999755859375],[1742353560000,9.40232,9.40264,9.40232,9.40235,63.7400016784668],[1742353620000,9.40238,9.40318,9.40238,9.40292,73.12000274658203],[1742353680000,9.40284,9.40287,9.40218,9.40219,113.37000274658203],[1742353740000,9.40217,9.4026,9.40206,9.40211,89.37000274658203],[1742353800000,9.40205,9.40218,9.4019,9.40199,32.540000915527344],[1742353860000,9.40201,9.40218,9.40172,9.40213,31.760000228881836],[1742353920000,9.4022,9.40237,9.40195,9.40197,84.77999877929688],[1742353980000,9.40197,9.40229,9.40188,9.40213,83.9800033569336],[1742354040000,9.40209,9.40231,9.40174,9.40204,98.77999877929688],[1742354100000,9.40201,9.40251,9.40173,9.40185,81.86000061035156],[1742354160000,9.40186,9.40225,9.40154,9.40164,62.88999938964844],[1742354220000,9.40164,9.40226,9.40155,9.4017,99.08000183105469],[1742354280000,9.40192,9.40192,9.40102,9.40123,145.0800018310547],[1742354340000,9.40124,9.40142,9.40085,9.40088,94.27999877929688],[1742354400000,9.40087,9.40177,9.40032,9.40066,142.4499969482422],[1742354460000,9.40068,9.40068,9.39912,9.39937,146.3800048828125],[1742354520000,9.39935,9.39993,9.39922,9.39978,105.91999816894531],[1742354580000,9.39993,9.40015,9.39946,9.39965,147.75],[1742354640000,9.39961,9.39973,9.39923,9.39962,77.68000030517578],[1742354700000,9.39963,9.39978,9.39889,9.39926,104.69999694824219],[1742354760000,9.39925,9.39946,9.39848,9.3988,140.60000610351562],[1742354820000,9.39881,9.3989,9.39811,9.3984,130.42999267578125],[1742354880000,9.39838,9.39897,9.39822,9.39896,128.19000244140625],[1742354940000,9.39887,9.3993,9.39798,9.39905,199.77999877929688],[1742355000000,9.39906,9.39951,9.39906,9.39923,121.02999877929688],[1742355060000,9.39922,9.4001,9.39904,9.39984,195.94000244140625],[1742355120000,9.39985,9.40003,9.39945,9.4,164.00999450683594],[1742355180000,9.39992,9.40014,9.39956,9.39973,91.69000244140625],[1742355240000,9.39972,9.40025,9.39948,9.40019,118.5199966430664],[1742355300000,9.4002,9.40044,9.40007,9.40019,113.12999725341797],[1742355360000,9.4002,9.40043,9.3999,9.3999,96.25],[1742355420000,9.39994,9.4,9.39933,9.39944,110.62999725341797],[1742355480000,9.39927,9.39976,9.39889,9.39959,99.66999816894531],[1742355540000,9.39976,9.39991,9.39924,9.39983,183.24000549316406],[1742355600000,9.39985,9.4005,9.39978,9.40041,129.6699981689453],[1742355660000,9.40039,9.40124,9.40036,9.40124,87.30000305175781],[1742355720000,9.40131,9.40131,9.40041,9.40042,95.98999786376953],[1742355780000,9.4005,9.40053,9.40016,9.40016,75.68000030517578],[1742355840000,9.40009,9.40078,9.40009,9.40076,68.8499984741211],[1742355900000,9.40091,9.40101,9.40071,9.40095,119.70999908447266],[1742355960000,9.40095,9.40157,9.40095,9.40149,99.76000213623047],[1742356020000,9.40169,9.40214,9.4016,9.40202,53.84000015258789],[1742356080000,9.40202,9.40316,9.40197,9.40313,107.68000030517578],[1742356140000,9.40323,9.40408,9.403,9.40374,166.5500030517578],[1742356200000,9.40383,9.40388,9.40349,9.40349,41.709999084472656],[1742356260000,9.40345,9.40459,9.40345,9.40444,139.63999938964844],[1742356320000,9.40454,9.40477,9.40399,9.40439,116.70999908447266],[1742356380000,9.40438,9.40448,9.40338,9.40355,118.18000030517578],[1742356440000,9.40355,9.40402,9.40314,9.40331,160.82000732421875],[1742356500000,9.40335,9.40347,9.40308,9.40346,67.37000274658203],[1742356560000,9.40367,9.40411,9.40358,9.40377,120.30000305175781],[1742356620000,9.40377,9.40487,9.40369,9.40457,125.55999755859375],[1742356680000,9.40458,9.40458,9.40375,9.40404,150.16000366210938],[1742356740000,9.40402,9.40415,9.40334,9.4036,138.19000244140625],[1742356800000,9.40359,9.40439,9.40315,9.40434,79.18000030517578],[1742356860000,9.40436,9.40502,9.40389,9.4046,94.19999694824219],[1742356920000,9.40457,9.40498,9.40405,9.40485,227.5399932861328],[1742356980000,9.40485,9.40494,9.40453,9.40471,106.12000274658203],[1742357040000,9.40469,9.40472,9.40423,9.40436,73.9800033569336],[1742357100000,9.40458,9.40493,9.40385,9.4046,125.04000091552734],[1742357160000,9.40464,9.40476,9.40408,9.40449,139.57000732421875],[1742357220000,9.40456,9.40502,9.40439,9.40458,100.9000015258789],[1742357280000,9.40457,9.40466,9.40401,9.40436,53.560001373291016],[1742357340000,9.40436,9.40456,9.40407,9.40415,41.41999816894531],[1742357400000,9.40415,9.40435,9.40365,9.40423,117.7300033569336],[1742357460000,9.40424,9.40467,9.40416,9.40438,58.220001220703125],[1742357520000,9.40438,9.40462,9.4037,9.40431,150.41000366210938],[1742357580000,9.40433,9.40477,9.40412,9.40456,116.12999725341797],[1742357640000,9.40457,9.40504,9.40444,9.40455,132.32000732421875],[1742357700000,9.40458,9.40478,9.40434,9.40455,84.08999633789062],[1742357760000,9.40456,9.40503,9.40456,9.40468,109.44000244140625],[1742357820000,9.40468,9.40517,9.4046,9.40488,101.2300033569336],[1742357880000,9.40486,9.40512,9.40479,9.40486,92.47000122070312],[1742357940000,9.4049,9.40535,9.40483,9.40495,82.83000183105469],[1742358000000,9.40492,9.40492,9.40429,9.40473,40.97999954223633],[1742358060000,9.40469,9.40513,9.40433,9.40435,59.22999954223633],[1742358120000,9.40436,9.40468,9.40428,9.40465,92.79000091552734],[1742358180000,9.40465,9.40473,9.40367,9.40385,103.36000061035156],[1742358240000,9.404,9.40408,9.40368,9.40379,137.5500030517578],[1742358300000,9.40379,9.40385,9.40343,9.40343,52.34000015258789],[1742358360000,9.40308,9.40345,9.40297,9.40311,54.04999923706055],[1742358420000,9.40298,9.4034,9.40285,9.40337,52.290000915527344],[1742358480000,9.40316,9.40325,9.40289,9.40292,27.579999923706055],[1742358540000,9.40293,9.40322,9.40292,9.40318,23],[1742358600000,9.40324,9.40334,9.40281,9.40282,47.59000015258789],[1742358660000,9.40289,9.40319,9.40282,9.40292,60.529998779296875],[1742358720000,9.40288,9.40351,9.40283,9.40293,94.13999938964844],[1742358780000,9.40292,9.40297,9.4026,9.40292,45.70000076293945],[1742358840000,9.40306,9.40321,9.40268,9.40278,64.37999725341797],[1742358900000,9.40276,9.40332,9.4027,9.40323,77.01000213623047],[1742358960000,9.40328,9.40341,9.40291,9.40334,58.599998474121094],[1742359020000,9.40333,9.4036,9.40306,9.40356,128.27000427246094],[1742359080000,9.40356,9.40361,9.40322,9.40325,78.45999908447266],[1742359140000,9.40325,9.40343,9.40274,9.40288,141.0800018310547],[1742359200000,9.40295,9.40311,9.40237,9.40271,124.41999816894531],[1742359260000,9.40285,9.40299,9.40258,9.40261,74.8499984741211],[1742359320000,9.40253,9.40257,9.40198,9.40201,48.9900016784668],[1742359380000,9.40198,9.402,9.4015,9.40151,57.560001373291016],[1742359440000,9.40152,9.40166,9.40149,9.40161,26.100000381469727],[1742359500000,9.40149,9.40193,9.40146,9.40179,59.029998779296875],[1742359560000,9.40174,9.40177,9.40125,9.40125,56.7599983215332],[1742359620000,9.40125,9.40185,9.40122,9.40172,98.16999816894531],[1742359680000,9.40171,9.40201,9.40161,9.40172,59],[1742359740000,9.40173,9.40228,9.40153,9.40175,93.51000213623047],[1742359800000,9.40178,9.40208,9.4017,9.40172,38.13999938964844],[1742359860000,9.40169,9.40172,9.40133,9.40138,85.97000122070312],[1742359920000,9.40147,9.40147,9.40125,9.4013,43.189998626708984],[1742359980000,9.40122,9.40149,9.40117,9.40129,34.209999084472656],[1742360040000,9.40127,9.40166,9.40127,9.40157,51.13999938964844],[1742360100000,9.4015,9.40173,9.40135,9.40162,42.83000183105469],[1742360160000,9.40162,9.40213,9.40151,9.40199,94.01000213623047],[1742360220000,9.40208,9.40216,9.40159,9.40197,98.19000244140625],[1742360280000,9.40198,9.40219,9.40169,9.40201,88.11000061035156],[1742360340000,9.40203,9.4024,9.40203,9.4021,122.19999694824219],[1742360400000,9.40217,9.4031,9.40198,9.40307,138.50999450683594],[1742360460000,9.40314,9.40316,9.40246,9.40315,110.55999755859375],[1742360520000,9.40318,9.40348,9.40284,9.40289,85.54000091552734],[1742360580000,9.40292,9.40305,9.40247,9.40251,105.44000244140625],[1742360640000,9.4025,9.40333,9.40244,9.40333,92.61000061035156],[1742360700000,9.40305,9.40348,9.40277,9.40329,106.18000030517578],[1742360760000,9.40329,9.40359,9.40329,9.40354,30.3799991607666],[1742360820000,9.40352,9.40365,9.40235,9.40256,109.23999786376953],[1742360880000,9.40264,9.40289,9.40056,9.40088,101.05999755859375],[1742360940000,9.40082,9.40095,9.3994,9.3996,132.5500030517578],[1742361000000,9.39953,9.39998,9.39938,9.39947,72.20999908447266],[1742361060000,9.39947,9.4005,9.39947,9.39979,161.00999450683594],[1742361120000,9.39981,9.39994,9.39878,9.3989,110.76000213623047],[1742361180000,9.39882,9.39914,9.39845,9.39903,134.55999755859375],[1742361240000,9.3991,9.39939,9.39895,9.39903,124.02999877929688],[1742361300000,9.39906,9.40003,9.39904,9.39927,105.44999694824219],[1742361360000,9.39927,9.39955,9.39903,9.39906,104.69999694824219],[1742361420000,9.39907,9.39963,9.39907,9.39919,60.5],[1742361480000,9.39935,9.40002,9.39924,9.39984,56.279998779296875],[1742361540000,9.39983,9.39988,9.39898,9.39923,109.11000061035156],[1742361600000,9.39929,9.40001,9.39926,9.3995,120.5199966430664],[1742361660000,9.39958,9.39975,9.39879,9.39896,112.80000305175781],[1742361720000,9.39905,9.39989,9.39894,9.39985,117.43000030517578],[1742361780000,9.3999,9.39992,9.39923,9.39951,91.4000015258789],[1742361840000,9.3995,9.39994,9.39944,9.3996,72.3499984741211],[1742361900000,9.39961,9.39979,9.39936,9.3997,60.380001068115234],[1742361960000,9.39968,9.39982,9.39925,9.39961,73.43000030517578],[1742362020000,9.39962,9.39983,9.39923,9.39937,80.98999786376953],[1742362080000,9.39937,9.40002,9.39937,9.39987,101.4800033569336],[1742362140000,9.39987,9.39997,9.39906,9.39933,76.52999877929688],[1742362200000,9.39933,9.39944,9.39832,9.39905,210.36000061035156],[1742362260000,9.39903,9.39908,9.39867,9.39877,139.16000366210938],[1742362320000,9.3988,9.39939,9.39874,9.39924,117.4800033569336],[1742362380000,9.39908,9.3997,9.39908,9.39947,106.37999725341797],[1742362440000,9.39954,9.40027,9.39952,9.39988,121.66000366210938],[1742362500000,9.39988,9.40062,9.39969,9.40009,126.30999755859375],[1742362560000,9.40005,9.40058,9.39959,9.3999,205.8300018310547],[1742362620000,9.39987,9.40002,9.39938,9.39942,183.02000427246094],[1742362680000,9.39944,9.39977,9.39904,9.39951,168.38999938964844],[1742362740000,9.39951,9.39976,9.39907,9.39967,140.85000610351562],[1742362800000,9.39966,9.39979,9.39932,9.39954,137.08999633789062],[1742362860000,9.3995,9.40001,9.3993,9.39994,133.8000030517578],[1742362920000,9.3999,9.40012,9.39959,9.40001,115.33000183105469],[1742362980000,9.4,9.40033,9.39992,9.40013,148.55999755859375],[1742363040000,9.40013,9.40037,9.39981,9.40036,109.38999938964844],[1742363100000,9.40035,9.40057,9.3997,9.39981,149.4199981689453],[1742363160000,9.39982,9.40026,9.39968,9.40011,172.99000549316406],[1742363220000,9.4004,9.40057,9.39927,9.39934,211.61000061035156],[1742363280000,9.39933,9.39975,9.39892,9.39918,144.57000732421875],[1742363340000,9.39913,9.39955,9.3985,9.39892,168.13999938964844],[1742363400000,9.39892,9.39939,9.39877,9.39897,144.3699951171875],[1742363460000,9.39893,9.39906,9.39817,9.39872,138.72999572753906],[1742363520000,9.39873,9.39918,9.39837,9.39918,88.55000305175781],[1742363580000,9.39916,9.39926,9.39786,9.39787,148.5500030517578],[1742363640000,9.39786,9.39822,9.39774,9.39795,177.94000244140625],[1742363700000,9.39799,9.39853,9.3975,9.3979,191.92999267578125],[1742363760000,9.39792,9.39855,9.3976,9.39832,153.19000244140625],[1742363820000,9.3983,9.39867,9.39665,9.39793,156.3699951171875],[1742363880000,9.39773,9.39805,9.39743,9.3975,140.5500030517578],[1742363940000,9.39752,9.39833,9.39747,9.39783,177.72000122070312],[1742364000000,9.39783,9.39894,9.39721,9.39883,157.35000610351562],[1742364060000,9.39885,9.39919,9.39818,9.39837,128.3000030517578],[1742364120000,9.39841,9.39865,9.39808,9.39856,140.0500030517578],[1742364180000,9.39857,9.3991,9.39849,9.39882,95.19999694824219],[1742364240000,9.39879,9.39901,9.39771,9.39788,87.1500015258789],[1742364300000,9.39785,9.39833,9.39744,9.39766,109.80999755859375],[1742364360000,9.39759,9.39778,9.39692,9.39739,125.41999816894531],[1742364420000,9.3974,9.39749,9.39567,9.39593,125.5999984741211],[1742364480000,9.39585,9.39649,9.39565,9.39629,109.44000244140625],[1742364540000,9.39627,9.3964,9.39552,9.39562,137.02999877929688],[1742364600000,9.39559,9.39563,9.39431,9.39475,141.8800048828125],[1742364660000,9.39477,9.39496,9.39417,9.39438,108.48999786376953],[1742364720000,9.39441,9.39454,9.39397,9.39434,130.55999755859375],[1742364780000,9.39435,9.39522,9.39421,9.39509,154.07000732421875],[1742364840000,9.39526,9.39553,9.39393,9.39425,209.8800048828125],[1742364900000,9.39422,9.39476,9.39416,9.3944,176.36000061035156],[1742364960000,9.39435,9.39444,9.39398,9.39434,98.51000213623047],[1742365020000,9.39437,9.39486,9.39431,9.39472,93.1500015258789],[1742365080000,9.39476,9.39479,9.39408,9.39414,108.25],[1742365140000,9.39412,9.3949,9.39412,9.39479,79.9000015258789],[1742365200000,9.39479,9.39539,9.39417,9.39419,118.91000366210938],[1742365260000,9.39422,9.39454,9.39364,9.39387,103.16000366210938],[1742365320000,9.39389,9.39507,9.39388,9.39457,88.05999755859375],[1742365380000,9.39467,9.39477,9.39361,9.39363,104.91999816894531],[1742365440000,9.39363,9.39415,9.39355,9.39369,118.3499984741211],[1742365500000,9.3937,9.39425,9.39328,9.39377,159.97000122070312],[1742365560000,9.39379,9.39435,9.39379,9.39435,80.38999938964844],[1742365620000,9.39449,9.39478,9.39433,9.39446,96.38999938964844],[1742365680000,9.39446,9.39482,9.39435,9.39443,81.69999694824219],[1742365740000,9.39442,9.39494,9.39435,9.39479,116.02999877929688],[1742365800000,9.39478,9.39485,9.39408,9.39431,147.9600067138672],[1742365860000,9.39432,9.39471,9.39357,9.39402,168.08999633789062],[1742365920000,9.39403,9.39427,9.39388,9.39404,113.05999755859375],[1742365980000,9.39422,9.39499,9.39419,9.39483,160.0800018310547],[1742366040000,9.39481,9.39533,9.39433,9.39437,201.88999938964844],[1742366100000,9.39438,9.39472,9.39362,9.39391,160.64999389648438],[1742366160000,9.39376,9.39429,9.39337,9.39337,150.0800018310547],[1742366220000,9.39338,9.39338,9.39248,9.39249,178.94000244140625],[1742366280000,9.39247,9.39254,9.39138,9.39177,248.0800018310547],[1742366340000,9.39163,9.3917,9.39086,9.39088,173.8699951171875],[1742366400000,9.39081,9.39174,9.39056,9.39168,193.16000366210938],[1742366460000,9.39167,9.39219,9.39154,9.39162,129.02999877929688],[1742366520000,9.39165,9.39209,9.39144,9.39199,178.11000061035156],[1742366580000,9.392,9.39235,9.39143,9.39153,187.50999450683594],[1742366640000,9.39147,9.39259,9.39144,9.39167,162.4499969482422],[1742366700000,9.39165,9.39278,9.39149,9.39268,162.6999969482422],[1742366760000,9.39262,9.39342,9.39243,9.39324,156.8699951171875],[1742366820000,9.39324,9.39348,9.39304,9.39345,124.63999938964844],[1742366880000,9.39336,9.39359,9.39289,9.39289,192.89999389648438],[1742366940000,9.39293,9.39318,9.39184,9.39228,230.5399932861328],[1742367000000,9.39234,9.39251,9.39161,9.39233,159.9499969482422],[1742367060000,9.39237,9.393,9.39226,9.39252,134.66000366210938],[1742367120000,9.39253,9.39259,9.39121,9.39135,173.4199981689453],[1742367180000,9.39136,9.392,9.39121,9.39181,109.5199966430664],[1742367240000,9.39181,9.39226,9.39163,9.39197,133.91000366210938],[1742367300000,9.39199,9.39344,9.39189,9.39297,145.19000244140625],[1742367360000,9.39293,9.3931,9.39132,9.39132,141.80999755859375],[1742367420000,9.39145,9.39152,9.39056,9.39095,151.67999267578125],[1742367480000,9.39097,9.39104,9.39024,9.39059,207.6300048828125],[1742367540000,9.39056,9.39059,9.38987,9.39033,209.5399932861328],[1742367600000,9.39033,9.3904,9.38914,9.39005,232.75999450683594],[1742367660000,9.39008,9.39052,9.38855,9.3888,238.2100067138672],[1742367720000,9.38881,9.38902,9.38834,9.38877,242.44000244140625],[1742367780000,9.38877,9.38951,9.38832,9.38901,172.64999389648438],[1742367840000,9.389,9.3892,9.38859,9.38914,183.55999755859375],[1742367900000,9.38915,9.38978,9.38899,9.38956,164.66000366210938],[1742367960000,9.38967,9.39011,9.38924,9.38986,208.1199951171875],[1742368020000,9.38993,9.38995,9.38822,9.38822,216.5399932861328],[1742368080000,9.3882,9.3896,9.38814,9.3891,179.0800018310547],[1742368140000,9.38916,9.38951,9.38718,9.38762,203.86000061035156],[1742368200000,9.38759,9.38802,9.38681,9.38771,166.27999877929688],[1742368260000,9.38768,9.38831,9.38707,9.3881,200.9499969482422],[1742368320000,9.38811,9.38818,9.3871,9.38803,234.72000122070312],[1742368380000,9.38797,9.38816,9.38687,9.38696,168.35000610351562],[1742368440000,9.38695,9.38762,9.38673,9.38745,240.82000732421875],[1742368500000,9.38746,9.38803,9.38677,9.38699,217.63999938964844],[1742368560000,9.38697,9.38832,9.3863,9.38824,189.92999267578125],[1742368620000,9.38822,9.38831,9.38729,9.38751,136.0399932861328],[1742368680000,9.38752,9.38882,9.38693,9.38868,202.9600067138672],[1742368740000,9.38868,9.38959,9.38815,9.38907,184.25],[1742368800000,9.38906,9.39007,9.38842,9.38933,199.67999267578125],[1742368860000,9.38932,9.38984,9.38905,9.38984,141.6699981689453],[1742368920000,9.38984,9.391,9.38964,9.39041,219.25999450683594],[1742368980000,9.39043,9.39065,9.38885,9.39059,227.50999450683594],[1742369040000,9.39059,9.39185,9.39059,9.39152,187.22999572753906],[1742369100000,9.39166,9.39381,9.3914,9.39368,210.30999755859375],[1742369160000,9.39354,9.39425,9.39284,9.3929,181.1199951171875],[1742369220000,9.39293,9.39394,9.39191,9.3936,169.9499969482422],[1742369280000,9.39363,9.39396,9.39306,9.39365,198.24000549316406],[1742369340000,9.39365,9.39366,9.39295,9.3932,186.14999389648438],[1742369400000,9.39324,9.39328,9.39102,9.39131,251.3300018310547],[1742369460000,9.39131,9.39301,9.39131,9.39203,261.6600036621094],[1742369520000,9.39202,9.393,9.39167,9.39181,253.3300018310547],[1742369580000,9.39196,9.3926,9.39173,9.39183,136.77000427246094],[1742369640000,9.3918,9.39251,9.39025,9.39029,169.47999572753906],[1742369700000,9.39014,9.39014,9.38816,9.38839,269.5799865722656],[1742369760000,9.38839,9.38963,9.38638,9.38643,409.4200134277344],[1742369820000,9.38648,9.38673,9.38352,9.38465,478.9700012207031],[1742369880000,9.38443,9.38497,9.38326,9.38387,315.1199951171875],[1742369940000,9.3838,9.38456,9.38294,9.38327,253.39999389648438],[1742370000000,9.38328,9.38462,9.38283,9.38388,259.3699951171875],[1742370060000,9.38383,9.38441,9.38277,9.38427,236.36000061035156],[1742370120000,9.38431,9.38556,9.38367,9.3841,273.54998779296875],[1742370180000,9.38404,9.38422,9.3821,9.38351,537.280029296875],[1742370240000,9.38343,9.38487,9.38231,9.38425,351.32000732421875],[1742370300000,9.38427,9.38534,9.3836,9.38429,251.47999572753906],[1742370360000,9.38471,9.38585,9.38433,9.38548,263.8500061035156],[1742370420000,9.38548,9.3855,9.38391,9.38491,280.5400085449219],[1742370480000,9.3849,9.385,9.38351,9.38456,273.9200134277344],[1742370540000,9.38459,9.38621,9.38419,9.38546,327.1499938964844],[1742370600000,9.38553,9.3871,9.38502,9.38689,297.010009765625],[1742370660000,9.38689,9.3878,9.38686,9.3869,282.2200012207031],[1742370720000,9.38684,9.38796,9.38655,9.3878,231.47999572753906],[1742370780000,9.38788,9.38849,9.38677,9.3869,229.8800048828125],[1742370840000,9.38689,9.38844,9.38659,9.38809,208.6699981689453],[1742370900000,9.38804,9.38897,9.38796,9.38873,236.17999267578125],[1742370960000,9.3887,9.38901,9.38782,9.38855,219.22999572753906],[1742371020000,9.38853,9.38896,9.38715,9.38886,219.99000549316406],[1742371080000,9.38887,9.38969,9.38832,9.38858,256.3900146484375],[1742371140000,9.3886,9.39006,9.38845,9.38998,245.17999267578125],[1742371200000,9.39013,9.39186,9.38882,9.39098,332.5400085449219],[1742371260000,9.39105,9.39139,9.38941,9.39058,311.7699890136719],[1742371320000,9.39044,9.39185,9.38981,9.39173,262.9599914550781],[1742371380000,9.39175,9.39263,9.39129,9.39243,260.0199890136719],[1742371440000,9.39257,9.39336,9.39039,9.39052,287.94000244140625],[1742371500000,9.39047,9.39116,9.38947,9.39116,215.38999938964844],[1742371560000,9.39117,9.39118,9.3875,9.38828,170.6699981689453],[1742371620000,9.38829,9.39032,9.38776,9.38872,173.19000244140625],[1742371680000,9.38869,9.39014,9.38754,9.38968,220.33999633789062],[1742371740000,9.38971,9.39017,9.38801,9.38801,280.1499938964844],[1742371800000,9.38799,9.38864,9.38689,9.38725,241.35000610351562],[1742371860000,9.38725,9.38911,9.38706,9.38769,207.0500030517578],[1742371920000,9.38775,9.38818,9.3871,9.38723,263.1000061035156],[1742371980000,9.38723,9.38792,9.38665,9.38727,223.7899932861328],[1742372040000,9.3873,9.38861,9.38725,9.38807,172.60000610351562],[1742372100000,9.38805,9.38867,9.38686,9.3872,163.6699981689453],[1742372160000,9.38771,9.3884,9.38701,9.38753,154.3699951171875],[1742372220000,9.38751,9.38908,9.38751,9.38872,111.76000213623047],[1742372280000,9.38876,9.38939,9.38859,9.3891,107.83000183105469],[1742372340000,9.3891,9.3898,9.38876,9.38905,158.36000061035156],[1742372400000,9.38891,9.39102,9.38817,9.39073,178.7100067138672],[1742372460000,9.39076,9.39173,9.39051,9.39173,238.24000549316406],[1742372520000,9.39173,9.39207,9.39072,9.39172,153.22000122070312],[1742372580000,9.39182,9.3932,9.3916,9.39292,187.14999389648438],[1742372640000,9.39292,9.39335,9.39238,9.39331,214.17999267578125],[1742372700000,9.39332,9.39546,9.39306,9.39397,188.58999633789062],[1742372760000,9.39395,9.39488,9.39374,9.39399,194],[1742372820000,9.39394,9.39394,9.3917,9.39184,185.9600067138672],[1742372880000,9.39184,9.39366,9.39139,9.39312,259.4599914550781],[1742372940000,9.39305,9.39375,9.39217,9.39337,270.1199951171875],[1742373000000,9.39336,9.39412,9.39302,9.39323,216.22999572753906],[1742373060000,9.39327,9.39395,9.39304,9.39313,138.67999267578125],[1742373120000,9.39321,9.39387,9.39249,9.3937,214.66000366210938],[1742373180000,9.39372,9.3941,9.39319,9.39376,143.14999389648438],[1742373240000,9.39389,9.39394,9.39259,9.39384,144.89999389648438],[1742373300000,9.39363,9.39441,9.39335,9.39441,137.38999938964844],[1742373360000,9.39441,9.39465,9.39378,9.39431,194.72999572753906],[1742373420000,9.39435,9.39528,9.39416,9.3944,190.47999572753906],[1742373480000,9.39443,9.39492,9.39337,9.39343,165.22000122070312],[1742373540000,9.39341,9.39343,9.39172,9.39174,157.85000610351562],[1742373600000,9.39174,9.39188,9.39067,9.39086,159.75999450683594],[1742373660000,9.39094,9.39143,9.38873,9.38959,187.77999877929688],[1742373720000,9.38959,9.39086,9.38916,9.38929,164.72999572753906],[1742373780000,9.38937,9.3897,9.38713,9.38862,223.8300018310547],[1742373840000,9.38862,9.38939,9.38804,9.38925,188.2100067138672],[1742373900000,9.38914,9.39029,9.38885,9.38955,136.92999267578125],[1742373960000,9.38954,9.39015,9.38917,9.38992,148.61000061035156],[1742374020000,9.38993,9.3903,9.38796,9.38806,100.43000030517578],[1742374080000,9.38808,9.38929,9.38786,9.38928,137.89999389648438],[1742374140000,9.38903,9.38903,9.38751,9.3882,148.42999267578125],[1742374200000,9.38818,9.38819,9.38664,9.38783,125.38999938964844],[1742374260000,9.38779,9.38839,9.38676,9.38686,127.25],[1742374320000,9.38685,9.38856,9.38685,9.3885,183.0800018310547],[1742374380000,9.38848,9.38896,9.38827,9.38882,91.25],[1742374440000,9.38896,9.39089,9.3887,9.39088,138.57000732421875],[1742374500000,9.39087,9.39182,9.39065,9.39182,135.5500030517578],[1742374560000,9.39175,9.39221,9.39099,9.39109,146.22000122070312],[1742374620000,9.39109,9.39158,9.39092,9.39158,148.82000732421875],[1742374680000,9.3916,9.39259,9.39115,9.39238,172.07000732421875],[1742374740000,9.39223,9.39262,9.39143,9.39158,220.25],[1742374800000,9.39153,9.39173,9.39042,9.39071,218.72000122070312],[1742374860000,9.39079,9.39241,9.39046,9.39053,147.19000244140625],[1742374920000,9.3905,9.39052,9.3893,9.39023,139.3000030517578],[1742374980000,9.39022,9.39078,9.38825,9.38859,129.2899932861328],[1742375040000,9.38862,9.38935,9.38852,9.3892,102.56999969482422],[1742375100000,9.38899,9.3893,9.38778,9.38923,154.8800048828125],[1742375160000,9.38922,9.3899,9.38905,9.38964,95.0999984741211],[1742375220000,9.3896,9.39171,9.3896,9.3915,95.45999908447266],[1742375280000,9.39194,9.39225,9.39158,9.39176,154.97999572753906],[1742375340000,9.39191,9.39193,9.39152,9.39156,53.02000045776367],[1742375400000,9.39155,9.39177,9.39048,9.39048,82.5999984741211],[1742375460000,9.39046,9.39141,9.38951,9.39081,142.2100067138672],[1742375520000,9.39081,9.39081,9.39028,9.39028,85.81999969482422],[1742375580000,9.39013,9.3902,9.38697,9.38769,204.17999267578125],[1742375640000,9.38765,9.388,9.38576,9.38576,166.58999633789062],[1742375700000,9.38573,9.38706,9.38573,9.38698,171.30999755859375],[1742375760000,9.38699,9.38743,9.38626,9.38637,125.36000061035156],[1742375820000,9.38632,9.38711,9.38591,9.38693,139.3699951171875],[1742375880000,9.38693,9.38717,9.38591,9.38591,127.54000091552734],[1742375940000,9.38598,9.386,9.38356,9.38499,223.41000366210938],[1742376000000,9.38492,9.38505,9.38395,9.38497,143.61000061035156],[1742376060000,9.3849,9.38558,9.38323,9.38323,193.6300048828125],[1742376120000,9.38326,9.38471,9.38323,9.38368,161.10000610351562],[1742376180000,9.38368,9.38476,9.3834,9.38429,143.75],[1742376240000,9.38411,9.3858,9.38404,9.38522,120.54000091552734],[1742376300000,9.38525,9.38555,9.3833,9.38332,99.44999694824219],[1742376360000,9.3834,9.38441,9.38326,9.38438,118.02999877929688],[1742376420000,9.38439,9.38483,9.38398,9.38478,128.1300048828125],[1742376480000,9.3848,9.38482,9.38368,9.38385,107.94000244140625],[1742376540000,9.38386,9.38524,9.38372,9.38498,114.12999725341797],[1742376600000,9.38498,9.38573,9.38479,9.38551,81.0999984741211],[1742376660000,9.38558,9.38666,9.3851,9.38647,130.77000427246094],[1742376720000,9.38647,9.38871,9.38647,9.38831,184.41000366210938],[1742376780000,9.38835,9.38861,9.38776,9.3882,115.11000061035156],[1742376840000,9.38819,9.38819,9.38754,9.3876,100.37999725341797],[1742376900000,9.38761,9.38762,9.38646,9.38668,121],[1742376960000,9.3867,9.38977,9.38661,9.38969,146.64999389648438],[1742377020000,9.38968,9.38968,9.38916,9.38961,124.3499984741211],[1742377080000,9.38961,9.38962,9.38729,9.38789,137.0500030517578],[1742377140000,9.38785,9.38817,9.38747,9.38768,82.36000061035156],[1742377200000,9.3876,9.38827,9.38747,9.38822,75.01000213623047],[1742377260000,9.38821,9.38828,9.38701,9.38828,111.05999755859375],[1742377320000,9.3882,9.38881,9.38783,9.38799,146.64999389648438],[1742377380000,9.38799,9.38928,9.38753,9.38918,126.91000366210938],[1742377440000,9.3892,9.38927,9.38829,9.38836,110.83000183105469],[1742377500000,9.38843,9.38908,9.38813,9.38813,117.48999786376953],[1742377560000,9.38828,9.38864,9.38815,9.38844,89.69000244140625],[1742377620000,9.38852,9.38872,9.38767,9.38776,106.26000213623047],[1742377680000,9.38783,9.38806,9.38753,9.38806,71.87999725341797],[1742377740000,9.38806,9.39081,9.38802,9.39049,143.42999267578125],[1742377800000,9.3905,9.39101,9.39019,9.39088,110.19999694824219],[1742377860000,9.39096,9.39202,9.39047,9.39193,121.4000015258789],[1742377920000,9.39196,9.39345,9.39195,9.39329,70.69000244140625],[1742377980000,9.39329,9.39405,9.39268,9.39398,133.69000244140625],[1742378040000,9.39401,9.39431,9.39306,9.39328,185.72999572753906],[1742378100000,9.39353,9.39368,9.39176,9.39176,248.8300018310547],[1742378160000,9.39185,9.39244,9.39175,9.39243,201.6300048828125],[1742378220000,9.39244,9.39248,9.39053,9.39068,93.70999908447266],[1742378280000,9.39061,9.39061,9.38854,9.38932,101.7699966430664],[1742378340000,9.38923,9.38933,9.38817,9.38886,106.68000030517578],[1742378400000,9.38892,9.38895,9.38738,9.38738,109.52999877929688],[1742378460000,9.38753,9.38766,9.38617,9.38642,77.88999938964844],[1742378520000,9.38627,9.38722,9.38607,9.38692,63.25],[1742378580000,9.38707,9.38787,9.38656,9.38689,124.72000122070312],[1742378640000,9.38691,9.38696,9.38547,9.38606,94.73999786376953],[1742378700000,9.38603,9.38603,9.38461,9.38482,104.69999694824219],[1742378760000,9.38482,9.38493,9.38314,9.38317,117.37999725341797],[1742378820000,9.38315,9.38341,9.38248,9.38256,129.86000061035156],[1742378880000,9.38256,9.38287,9.38188,9.38192,114],[1742378940000,9.38191,9.38239,9.38182,9.3822,114.55000305175781],[1742379000000,9.3822,9.38399,9.38206,9.38389,146.82000732421875],[1742379060000,9.38389,9.38469,9.3838,9.38469,131.14999389648438],[1742379120000,9.38468,9.38548,9.38388,9.38535,113.08999633789062],[1742379180000,9.38535,9.38574,9.38453,9.38478,159.07000732421875],[1742379240000,9.38477,9.38527,9.38409,9.38512,175.63999938964844],[1742379300000,9.38511,9.38547,9.38465,9.38479,143.5800018310547],[1742379360000,9.38479,9.3848,9.38365,9.38375,130.7100067138672],[1742379420000,9.3837,9.38449,9.3837,9.38437,118.62999725341797],[1742379480000,9.38438,9.38581,9.3841,9.38431,142.77000427246094],[1742379540000,9.38476,9.38476,9.38349,9.38357,134.52999877929688],[1742379600000,9.38356,9.38399,9.38329,9.38383,107.70999908447266],[1742379660000,9.3839,9.38435,9.38352,9.38393,143.3699951171875],[1742379720000,9.38392,9.38429,9.38372,9.38423,119.41000366210938],[1742379780000,9.38437,9.38504,9.38402,9.38489,141.41000366210938],[1742379840000,9.38489,9.38489,9.38237,9.38242,99.70999908447266],[1742379900000,9.38244,9.38341,9.38171,9.38341,134.6300048828125],[1742379960000,9.38338,9.38452,9.38323,9.38345,126.93000030517578],[1742380020000,9.38343,9.3841,9.38298,9.38298,89.8499984741211],[1742380080000,9.38298,9.38309,9.38163,9.38163,131.55999755859375],[1742380140000,9.38162,9.38212,9.38076,9.38127,118.01000213623047],[1742380200000,9.38136,9.38137,9.37857,9.37956,137.52000427246094],[1742380260000,9.37935,9.3801,9.37907,9.37992,125.30999755859375],[1742380320000,9.38004,9.38085,9.37921,9.37924,106.97000122070312],[1742380380000,9.37933,9.37952,9.37826,9.37874,131.0500030517578],[1742380440000,9.37877,9.38023,9.37825,9.37898,165.67999267578125],[1742380500000,9.37896,9.379,9.37708,9.37727,139.3699951171875],[1742380560000,9.37728,9.37849,9.37687,9.37834,104.44000244140625],[1742380620000,9.37834,9.37834,9.37785,9.3782,111.76000213623047],[1742380680000,9.37827,9.37873,9.37777,9.37818,82.91000366210938],[1742380740000,9.37818,9.37849,9.37755,9.37847,138.83999633789062],[1742380800000,9.37852,9.37866,9.37601,9.37601,96.45999908447266],[1742380860000,9.376,9.37617,9.37572,9.37612,118.23999786376953],[1742380920000,9.3761,9.37616,9.37385,9.37392,149.77999877929688],[1742380980000,9.37396,9.3744,9.37316,9.37338,108.9800033569336],[1742381040000,9.37347,9.37451,9.37292,9.37404,169.77999877929688],[1742381100000,9.37401,9.37572,9.37401,9.37559,146.99000549316406],[1742381160000,9.3756,9.37596,9.37458,9.37461,100.83999633789062],[1742381220000,9.37483,9.37657,9.37472,9.37657,110.27999877929688],[1742381280000,9.37656,9.37736,9.37626,9.37733,100.55000305175781],[1742381340000,9.37738,9.37857,9.37699,9.37781,130.4499969482422],[1742381400000,9.37778,9.37785,9.3765,9.377,78.83999633789062],[1742381460000,9.37706,9.37735,9.37611,9.37657,97.5199966430664],[1742381520000,9.37671,9.37786,9.37646,9.37772,83],[1742381580000,9.37778,9.37874,9.37778,9.37858,72.20999908447266],[1742381640000,9.37859,9.37967,9.37855,9.37955,79.87999725341797],[1742381700000,9.37948,9.38047,9.37927,9.38022,85.4800033569336],[1742381760000,9.38038,9.38078,9.37987,9.38016,74.5199966430664],[1742381820000,9.38021,9.38025,9.3793,9.37945,40.66999816894531],[1742381880000,9.37943,9.37973,9.37934,9.37958,31.290000915527344],[1742381940000,9.3796,9.3798,9.37938,9.37959,66.38999938964844],[1742382000000,9.37953,9.38049,9.37952,9.38027,54.279998779296875],[1742382060000,9.38047,9.38056,9.37966,9.38015,59.09000015258789],[1742382120000,9.38023,9.38023,9.37825,9.37951,95],[1742382180000,9.3795,9.38104,9.37949,9.38064,84.5199966430664],[1742382240000,9.38085,9.38094,9.37983,9.37994,75.19999694824219],[1742382300000,9.38001,9.38001,9.37864,9.37926,86.54000091552734],[1742382360000,9.37925,9.37946,9.37743,9.37899,125.91000366210938],[1742382420000,9.379,9.37909,9.3778,9.37862,133.5399932861328],[1742382480000,9.37855,9.37958,9.3785,9.3793,83.63999938964844],[1742382540000,9.37934,9.3795,9.37826,9.37924,72.72000122070312],[1742382600000,9.37922,9.37924,9.37806,9.37857,88.2699966430664],[1742382660000,9.37847,9.37986,9.37831,9.37932,128.75999450683594],[1742382720000,9.3794,9.37948,9.3784,9.37888,110.55999755859375],[1742382780000,9.37893,9.3802,9.37878,9.3802,86.77999877929688],[1742382840000,9.38013,9.38093,9.37888,9.3802,106.62000274658203],[1742382900000,9.38019,9.38089,9.38016,9.38068,84.75],[1742382960000,9.38065,9.38092,9.37971,9.38023,106.76000213623047],[1742383020000,9.38017,9.38105,9.38004,9.38092,63.900001525878906],[1742383080000,9.38081,9.38178,9.38059,9.3815,100.66999816894531],[1742383140000,9.38144,9.38151,9.37862,9.37863,86.94999694824219],[1742383200000,9.37866,9.37877,9.37784,9.37791,120.11000061035156],[1742383260000,9.37791,9.37878,9.37791,9.37851,86.36000061035156],[1742383320000,9.37807,9.3783,9.3774,9.37827,109.97000122070312],[1742383380000,9.37842,9.38021,9.37798,9.38011,139.11000061035156],[1742383440000,9.38014,9.38051,9.37968,9.38004,115.04000091552734],[1742383500000,9.37996,9.38073,9.37968,9.37977,102.41000366210938],[1742383560000,9.37991,9.38081,9.37967,9.3802,124.76000213623047],[1742383620000,9.38027,9.38178,9.38019,9.38152,94.2699966430664],[1742383680000,9.38146,9.38154,9.38052,9.3811,105.98999786376953],[1742383740000,9.38124,9.38127,9.3807,9.38105,99.11000061035156],[1742383800000,9.38109,9.38109,9.38007,9.38016,96.33000183105469],[1742383860000,9.38018,9.38098,9.38017,9.38081,63.630001068115234],[1742383920000,9.38095,9.38228,9.38095,9.38225,66.97000122070312],[1742383980000,9.38248,9.38348,9.38235,9.38307,99.33000183105469],[1742384040000,9.38306,9.38554,9.38304,9.38549,117.12999725341797],[1742384100000,9.38532,9.38621,9.38492,9.38609,116.6500015258789],[1742384160000,9.38606,9.38634,9.38563,9.38596,104.29000091552734],[1742384220000,9.38597,9.38638,9.38537,9.38561,89.33999633789062],[1742384280000,9.38553,9.38686,9.38473,9.38664,131.9499969482422],[1742384340000,9.38665,9.38668,9.38521,9.38547,110.12999725341797],[1742384400000,9.38555,9.38661,9.38546,9.38597,92.22000122070312],[1742384460000,9.38582,9.38673,9.38565,9.38614,60.029998779296875],[1742384520000,9.38586,9.38663,9.38507,9.38644,92.55999755859375],[1742384580000,9.38645,9.3873,9.38621,9.38694,108.33999633789062],[1742384640000,9.38696,9.38742,9.38634,9.38706,95.2300033569336],[1742384700000,9.38707,9.38771,9.38676,9.38721,89.58000183105469],[1742384760000,9.38722,9.38818,9.38701,9.38701,81.5],[1742384820000,9.387,9.38743,9.38626,9.38627,56.849998474121094],[1742384880000,9.38648,9.38661,9.38591,9.38591,51.86000061035156],[1742384940000,9.38592,9.38644,9.38592,9.38626,39.84000015258789],[1742385000000,9.38619,9.38633,9.38496,9.38579,87.31999969482422],[1742385060000,9.38547,9.38636,9.38543,9.38583,73.80999755859375],[1742385120000,9.38582,9.38723,9.38568,9.38677,65.45999908447266],[1742385180000,9.38688,9.38733,9.38671,9.387,90.05000305175781],[1742385240000,9.38696,9.38766,9.38696,9.38749,74.5199966430664],[1742385300000,9.38764,9.38995,9.38757,9.38948,101.88999938964844],[1742385360000,9.38962,9.39059,9.38723,9.38823,211.72999572753906],[1742385420000,9.3882,9.3883,9.38634,9.38761,211.33999633789062],[1742385480000,9.3876,9.38932,9.38736,9.38819,209.19000244140625],[1742385540000,9.38827,9.38829,9.38707,9.38731,141.32000732421875],[1742385600000,9.38734,9.38919,9.38726,9.3889,176.99000549316406],[1742385660000,9.3889,9.39001,9.38824,9.38845,171.1699981689453],[1742385720000,9.38845,9.3907,9.38842,9.39046,118.33000183105469],[1742385780000,9.39045,9.39045,9.38904,9.38947,93.54000091552734],[1742385840000,9.38945,9.3896,9.38923,9.38947,97.37999725341797],[1742385900000,9.38952,9.39019,9.38854,9.39006,129.9199981689453],[1742385960000,9.39002,9.39015,9.38969,9.3898,105.80000305175781],[1742386020000,9.38984,9.38984,9.38796,9.38796,105.95999908447266],[1742386080000,9.38796,9.38837,9.38755,9.38794,107.20999908447266],[1742386140000,9.38792,9.38823,9.38662,9.38662,88.22000122070312],[1742386200000,9.38662,9.38662,9.38577,9.38593,65.12999725341797],[1742386260000,9.38592,9.38698,9.38542,9.38698,80.5199966430664],[1742386320000,9.38696,9.38737,9.38608,9.38714,92.12999725341797],[1742386380000,9.38704,9.38744,9.38624,9.38647,100.4000015258789],[1742386440000,9.38645,9.38654,9.38556,9.38558,75.31999969482422],[1742386500000,9.3856,9.38638,9.38548,9.38635,101.83000183105469],[1742386560000,9.38664,9.38692,9.38622,9.38692,95.63999938964844],[1742386620000,9.38682,9.38713,9.38613,9.38615,69.2699966430664],[1742386680000,9.38619,9.38621,9.3854,9.38551,112.91999816894531],[1742386740000,9.38551,9.38723,9.38544,9.38716,99.2699966430664],[1742386800000,9.38663,9.38735,9.38661,9.38724,89.19999694824219],[1742386860000,9.38722,9.38741,9.3849,9.3854,134.4499969482422],[1742386920000,9.38539,9.38591,9.38532,9.38558,94.22000122070312],[1742386980000,9.38558,9.38603,9.3853,9.38539,76.79000091552734],[1742387040000,9.38538,9.38563,9.3836,9.38371,97.3499984741211],[1742387100000,9.38359,9.38359,9.38168,9.38224,107.20999908447266],[1742387160000,9.38218,9.38449,9.38187,9.38244,126.41000366210938],[1742387220000,9.3824,9.38312,9.38208,9.38298,128.72000122070312],[1742387280000,9.38302,9.38316,9.38214,9.38269,123.26000213623047],[1742387340000,9.38269,9.38322,9.38261,9.38309,75.58000183105469],[1742387400000,9.38306,9.38318,9.38279,9.3829,84.55999755859375],[1742387460000,9.38304,9.38305,9.38201,9.38216,73.0199966430664],[1742387520000,9.38218,9.38243,9.38157,9.38159,103.23999786376953],[1742387580000,9.3816,9.38245,9.38134,9.38179,103.56999969482422],[1742387640000,9.38188,9.38261,9.38178,9.38253,82.56999969482422],[1742387700000,9.38249,9.38321,9.38199,9.38199,110.56999969482422],[1742387760000,9.38199,9.38341,9.38199,9.38318,103.98999786376953],[1742387820000,9.38318,9.38421,9.38313,9.38343,118.52999877929688],[1742387880000,9.38347,9.38466,9.38325,9.38411,126.75],[1742387940000,9.38404,9.38469,9.38391,9.38425,125.26000213623047],[1742388000000,9.38439,9.38584,9.38428,9.38531,147.64999389648438],[1742388060000,9.38524,9.38537,9.38414,9.38475,135.3000030517578],[1742388120000,9.38478,9.38583,9.38465,9.38504,135.99000549316406],[1742388180000,9.38448,9.38448,9.38398,9.38436,95.72000122070312],[1742388240000,9.38437,9.38497,9.38421,9.38496,105.12999725341797],[1742388300000,9.38495,9.38503,9.38426,9.38485,137.58999633789062],[1742388360000,9.38485,9.38485,9.383,9.38342,136.52999877929688],[1742388420000,9.38342,9.38486,9.38319,9.38471,113.94000244140625],[1742388480000,9.38468,9.3856,9.38446,9.38548,85.55000305175781],[1742388540000,9.38547,9.38568,9.38474,9.38512,111.66999816894531],[1742388600000,9.38504,9.38564,9.38352,9.38427,137.74000549316406],[1742388660000,9.38406,9.38457,9.38356,9.38399,115.73999786376953],[1742388720000,9.38387,9.3845,9.38315,9.3845,102.56999969482422],[1742388780000,9.38451,9.38584,9.38443,9.38472,104.37000274658203],[1742388840000,9.38476,9.38476,9.3826,9.38265,127.56999969482422],[1742388900000,9.38258,9.383,9.38098,9.38155,183.1699981689453],[1742388960000,9.38151,9.38212,9.38091,9.38177,186.30999755859375],[1742389020000,9.38162,9.38216,9.37963,9.37966,164.27000427246094],[1742389080000,9.37963,9.37967,9.37716,9.37748,165.1699981689453],[1742389140000,9.37747,9.37758,9.37654,9.37724,178.6999969482422],[1742389200000,9.37736,9.3774,9.37572,9.37608,198.39999389648438],[1742389260000,9.37617,9.37668,9.37545,9.37593,169.38999938964844],[1742389320000,9.37597,9.37648,9.37395,9.37399,168.05999755859375],[1742389380000,9.37406,9.37552,9.37349,9.37469,154.36000061035156],[1742389440000,9.37474,9.37597,9.37463,9.37477,141.44000244140625],[1742389500000,9.3748,9.37537,9.37419,9.37524,165],[1742389560000,9.37525,9.37529,9.37412,9.37437,179.91000366210938],[1742389620000,9.37434,9.37481,9.37346,9.37361,201.52999877929688],[1742389680000,9.37362,9.37475,9.3735,9.37354,163.14999389648438],[1742389740000,9.37354,9.37354,9.37082,9.37092,213.11000061035156],[1742389800000,9.37095,9.37156,9.37027,9.37153,157.3300018310547],[1742389860000,9.37174,9.37342,9.37174,9.37323,167.69000244140625],[1742389920000,9.37324,9.37343,9.37167,9.37167,146.72999572753906],[1742389980000,9.37167,9.37236,9.3716,9.37196,126.43000030517578],[1742390040000,9.37198,9.37203,9.37058,9.37154,131.44000244140625],[1742390100000,9.37157,9.37158,9.37058,9.37133,132.32000732421875],[1742390160000,9.3713,9.37221,9.37101,9.37192,114.11000061035156],[1742390220000,9.37194,9.37247,9.37118,9.37241,109.16000366210938],[1742390280000,9.37238,9.37284,9.37173,9.37251,97.12000274658203],[1742390340000,9.37266,9.37281,9.37214,9.37243,129.92999267578125],[1742390400000,9.37257,9.37298,9.37142,9.37193,147.1999969482422],[1742390460000,9.37193,9.37199,9.36879,9.36904,165.5800018310547],[1742390520000,9.36902,9.36958,9.36843,9.36866,156.14999389648438],[1742390580000,9.36866,9.37076,9.36863,9.37035,150.82000732421875],[1742390640000,9.3705,9.3705,9.36883,9.3693,118.7699966430664],[1742390700000,9.36906,9.37086,9.36904,9.37072,97.0199966430664],[1742390760000,9.37085,9.37123,9.36992,9.37021,137.47999572753906],[1742390820000,9.37006,9.37125,9.36973,9.37056,135.32000732421875],[1742390880000,9.37049,9.37089,9.36947,9.36956,156.4600067138672],[1742390940000,9.36956,9.37081,9.36915,9.37038,120.51000213623047],[1742391000000,9.37038,9.37125,9.37009,9.37029,176.5],[1742391060000,9.37028,9.37075,9.36916,9.3699,164.17999267578125],[1742391120000,9.36996,9.37174,9.36964,9.37142,133.38999938964844],[1742391180000,9.37143,9.37203,9.37042,9.3715,143.6699981689453],[1742391240000,9.37148,9.37264,9.37135,9.37264,178.4600067138672],[1742391300000,9.37266,9.37502,9.37228,9.37498,118.62000274658203],[1742391360000,9.37497,9.37525,9.37374,9.37438,142.94000244140625],[1742391420000,9.37425,9.37429,9.37333,9.37369,111.69000244140625],[1742391480000,9.37355,9.37413,9.3731,9.37366,115.01000213623047],[1742391540000,9.37373,9.37397,9.37254,9.37378,127.18000030517578],[1742391600000,9.37378,9.37555,9.37354,9.37535,151.9600067138672],[1742391660000,9.37541,9.37629,9.37421,9.37428,154.5500030517578],[1742391720000,9.37429,9.37459,9.37308,9.37458,130.3800048828125],[1742391780000,9.37457,9.37474,9.37365,9.37442,126.31999969482422],[1742391840000,9.37441,9.37541,9.37411,9.37539,116.19999694824219],[1742391900000,9.37537,9.37572,9.37446,9.3746,121.33000183105469],[1742391960000,9.37451,9.37534,9.37405,9.37504,168.83999633789062],[1742392020000,9.37512,9.37739,9.37505,9.37695,161.02000427246094],[1742392080000,9.3769,9.37762,9.37676,9.377,153.6300048828125],[1742392140000,9.37697,9.37728,9.37649,9.37693,124.54000091552734],[1742392200000,9.37706,9.3771,9.37642,9.37647,153.0800018310547],[1742392260000,9.37661,9.37675,9.37428,9.37489,155.77999877929688],[1742392320000,9.37492,9.37518,9.3738,9.3746,164.85000610351562],[1742392380000,9.37461,9.37595,9.37379,9.37402,178.9600067138672],[1742392440000,9.37407,9.37559,9.37339,9.37523,153.5399932861328],[1742392500000,9.37527,9.37731,9.37452,9.37696,112.95999908447266],[1742392560000,9.37696,9.37771,9.37619,9.37669,148.6300048828125],[1742392620000,9.37669,9.37849,9.37668,9.37827,138.55999755859375],[1742392680000,9.3784,9.37851,9.3777,9.3781,170.8000030517578],[1742392740000,9.37812,9.37833,9.37768,9.37795,128.69000244140625],[1742392800000,9.378,9.378,9.3757,9.37696,184.88999938964844],[1742392860000,9.37696,9.37738,9.37625,9.37656,168.6699981689453],[1742392920000,9.37656,9.37849,9.37649,9.37791,180.35000610351562],[1742392980000,9.37788,9.37867,9.37768,9.37792,136.8800048828125],[1742393040000,9.37785,9.37951,9.37761,9.37919,202.67999267578125],[1742393100000,9.3792,9.37944,9.37875,9.37915,130.52000427246094],[1742393160000,9.37908,9.37944,9.37854,9.37879,146.8800048828125],[1742393220000,9.37879,9.37975,9.37865,9.37875,120.61000061035156],[1742393280000,9.37875,9.37898,9.37818,9.37836,122.5999984741211],[1742393340000,9.37837,9.37951,9.37822,9.37949,130.52000427246094],[1742393400000,9.37952,9.37992,9.37914,9.37918,126.77999877929688],[1742393460000,9.37917,9.37917,9.37779,9.37791,102.41999816894531],[1742393520000,9.37777,9.37875,9.37777,9.37852,139.58999633789062],[1742393580000,9.37852,9.37859,9.37762,9.37785,145.8000030517578],[1742393640000,9.37787,9.37983,9.37769,9.37967,153.63999938964844],[1742393700000,9.37974,9.38033,9.37941,9.38033,90.23999786376953],[1742393760000,9.3804,9.38123,9.37996,9.38123,112.18000030517578],[1742393820000,9.38101,9.38131,9.37962,9.38035,177.75],[1742393880000,9.38035,9.38068,9.37969,9.38019,107.13999938964844],[1742393940000,9.38021,9.38081,9.37965,9.38071,114.12000274658203],[1742394000000,9.38064,9.3807,9.37992,9.38006,91.19999694824219],[1742394060000,9.38016,9.38043,9.37941,9.38012,139.55999755859375],[1742394120000,9.38011,9.38069,9.3795,9.38068,94.54000091552734],[1742394180000,9.38051,9.38135,9.38017,9.3807,99.38999938964844],[1742394240000,9.38079,9.38134,9.38032,9.38032,136.13999938964844],[1742394300000,9.38053,9.38055,9.37945,9.37984,135.25],[1742394360000,9.37986,9.38012,9.37942,9.37955,71.66999816894531],[1742394420000,9.37955,9.38031,9.3795,9.38031,119.11000061035156],[1742394480000,9.38027,9.38032,9.37889,9.37899,145.75999450683594],[1742394540000,9.379,9.37958,9.37836,9.37843,141.9199981689453],[1742394600000,9.37842,9.38045,9.37842,9.38036,134.75],[1742394660000,9.38036,9.38087,9.37979,9.38051,136.72000122070312],[1742394720000,9.38051,9.38065,9.37986,9.38033,146.99000549316406],[1742394780000,9.38036,9.38118,9.38017,9.38062,139.92999267578125],[1742394840000,9.38071,9.38089,9.38029,9.38063,152.57000732421875],[1742394900000,9.38063,9.38142,9.38059,9.38063,160.97999572753906],[1742394960000,9.38063,9.38177,9.38063,9.38123,106.3499984741211],[1742395020000,9.38136,9.38149,9.37981,9.38007,111.30999755859375],[1742395080000,9.38005,9.38036,9.37993,9.38028,91.77999877929688],[1742395140000,9.38026,9.38028,9.37921,9.37932,59.029998779296875],[1742395200000,9.37914,9.37949,9.37871,9.37901,75.5999984741211],[1742395260000,9.37898,9.37905,9.37814,9.37829,79.2699966430664],[1742395320000,9.37829,9.37921,9.3782,9.37906,105.22000122070312],[1742395380000,9.37887,9.3812,9.37862,9.38085,158.99000549316406],[1742395440000,9.38086,9.3818,9.3805,9.38126,134.3800048828125],[1742395500000,9.38124,9.38175,9.38024,9.38152,144],[1742395560000,9.38154,9.38253,9.38124,9.38168,126.48999786376953],[1742395620000,9.38169,9.38213,9.38104,9.38182,147.25999450683594],[1742395680000,9.38145,9.38195,9.37979,9.3798,170.58999633789062],[1742395740000,9.37979,9.38076,9.37969,9.38042,129.4199981689453],[1742395800000,9.38055,9.38106,9.3799,9.38079,119.01000213623047],[1742395860000,9.38094,9.38144,9.38,9.38029,109.68000030517578],[1742395920000,9.38043,9.38043,9.37537,9.37622,174.57000732421875],[1742395980000,9.37629,9.37775,9.37603,9.37729,164.25999450683594],[1742396040000,9.37731,9.37782,9.37681,9.37692,147.91000366210938],[1742396100000,9.37688,9.37951,9.37684,9.37938,162.66000366210938],[1742396160000,9.37942,9.37948,9.37852,9.37934,120.56999969482422],[1742396220000,9.37929,9.38122,9.37842,9.38082,177.88999938964844],[1742396280000,9.38081,9.38108,9.37988,9.38042,122.18000030517578],[1742396340000,9.38043,9.38059,9.37877,9.37888,145.7100067138672],[1742396400000,9.37895,9.38131,9.37895,9.38046,129.16000366210938],[1742396460000,9.38042,9.38055,9.37882,9.37931,131.33999633789062],[1742396520000,9.37926,9.38047,9.37896,9.38,162.3699951171875],[1742396580000,9.38006,9.38123,9.38006,9.38077,124.81999969482422],[1742396640000,9.38077,9.38078,9.37969,9.37977,78.44000244140625],[1742396700000,9.37924,9.37977,9.37796,9.37805,133.77999877929688],[1742396760000,9.37805,9.37823,9.37742,9.37799,83.69999694824219],[1742396820000,9.37797,9.37984,9.37797,9.37984,88.79000091552734],[1742396880000,9.37967,9.37982,9.37905,9.37952,97.20999908447266],[1742396940000,9.37959,9.38021,9.37859,9.3787,136.14999389648438],[1742397000000,9.3786,9.37912,9.37793,9.3781,98.55000305175781],[1742397060000,9.37811,9.37842,9.37794,9.37816,87.11000061035156],[1742397120000,9.37815,9.37828,9.37681,9.37727,129.07000732421875],[1742397180000,9.37719,9.3784,9.37695,9.37839,123.83000183105469],[1742397240000,9.3784,9.37866,9.37815,9.37839,115.55000305175781],[1742397300000,9.37846,9.37846,9.3774,9.3782,122.62000274658203],[1742397360000,9.37828,9.37939,9.37805,9.37915,114.68000030517578],[1742397420000,9.37908,9.37937,9.37779,9.37806,141.05999755859375],[1742397480000,9.37791,9.37807,9.37631,9.37699,162.6300048828125],[1742397540000,9.37713,9.37776,9.3762,9.37761,134],[1742397600000,9.3776,9.37848,9.37732,9.37794,131.27999877929688],[1742397660000,9.37808,9.37906,9.37802,9.37882,106.55000305175781],[1742397720000,9.37883,9.37898,9.37837,9.37884,98.20999908447266],[1742397780000,9.37883,9.37898,9.37795,9.37802,70.19000244140625],[1742397840000,9.37805,9.37856,9.37798,9.37812,106.69000244140625],[1742397900000,9.37813,9.37947,9.37807,9.37912,132.4499969482422],[1742397960000,9.37919,9.37934,9.37888,9.37896,92.70999908447266],[1742398020000,9.37895,9.38002,9.37872,9.37987,92.97000122070312],[1742398080000,9.3801,9.38147,9.38004,9.38091,139.3800048828125],[1742398140000,9.38113,9.38148,9.38084,9.38133,77.54000091552734],[1742398200000,9.38134,9.38185,9.38077,9.38115,145.6199951171875],[1742398260000,9.38115,9.38153,9.38072,9.3812,112.91000366210938],[1742398320000,9.38119,9.38147,9.38055,9.38073,136.27000427246094],[1742398380000,9.3808,9.38151,9.38024,9.38043,149.47999572753906],[1742398440000,9.38036,9.38081,9.38023,9.38056,128.72999572753906],[1742398500000,9.38056,9.38234,9.3805,9.38212,154.2100067138672],[1742398560000,9.3821,9.38298,9.38202,9.38282,108.37999725341797],[1742398620000,9.38281,9.38387,9.38266,9.3831,107.26000213623047],[1742398680000,9.38311,9.38341,9.38201,9.38334,129.88999938964844],[1742398740000,9.38337,9.38492,9.38326,9.38437,167.8800048828125],[1742398800000,9.38432,9.38438,9.38354,9.3837,96.56999969482422],[1742398860000,9.38368,9.38435,9.38295,9.3832,115.08999633789062],[1742398920000,9.38323,9.38325,9.38259,9.38297,135.16000366210938],[1742398980000,9.383,9.38361,9.38265,9.38276,105.91999816894531],[1742399040000,9.38262,9.38277,9.38137,9.3814,91.75],[1742399100000,9.38146,9.38357,9.38118,9.38324,167.72999572753906],[1742399160000,9.38339,9.3834,9.38272,9.38336,156.44000244140625],[1742399220000,9.38333,9.38485,9.38322,9.38435,172.7100067138672],[1742399280000,9.38435,9.38446,9.38351,9.38415,120.33000183105469],[1742399340000,9.38412,9.38444,9.38345,9.38378,191.4600067138672],[1742399400000,9.38299,9.38411,9.38299,9.38399,188.0399932861328],[1742399460000,9.38397,9.38411,9.38344,9.38364,148.8000030517578],[1742399520000,9.38368,9.38411,9.383,9.38302,122.69000244140625],[1742399580000,9.38301,9.38364,9.3818,9.382,150.6999969482422],[1742399640000,9.38201,9.38267,9.38134,9.38148,122.02999877929688],[1742399700000,9.38149,9.38305,9.38139,9.38239,159.47999572753906],[1742399760000,9.38239,9.38378,9.38138,9.38251,168.4600067138672],[1742399820000,9.38252,9.38308,9.38133,9.38174,190.8000030517578],[1742399880000,9.38173,9.38239,9.38098,9.38191,163.75999450683594],[1742399940000,9.38191,9.38455,9.38152,9.38411,171.36000061035156],[1742400000000,9.38414,9.38527,9.38403,9.38501,210.85000610351562],[1742400060000,9.38514,9.38514,9.38394,9.38418,156.44000244140625],[1742400120000,9.38406,9.38474,9.38364,9.3842,125.16999816894531],[1742400180000,9.38421,9.38548,9.3839,9.38463,155.94000244140625],[1742400240000,9.38462,9.38471,9.38379,9.38394,126.43000030517578],[1742400300000,9.38394,9.38462,9.38368,9.38403,119.56999969482422],[1742400360000,9.38404,9.38474,9.38378,9.38467,129.77000427246094],[1742400420000,9.38467,9.38606,9.38455,9.38584,111.70999908447266],[1742400480000,9.38584,9.38651,9.38569,9.38603,117.37999725341797],[1742400540000,9.38603,9.38669,9.38563,9.38612,120.70999908447266],[1742400600000,9.38614,9.38729,9.38614,9.38721,155.47999572753906],[1742400660000,9.38713,9.38736,9.38636,9.38685,73.61000061035156],[1742400720000,9.38683,9.38687,9.38496,9.38599,110.5199966430664],[1742400780000,9.386,9.38675,9.38586,9.38627,124.27999877929688],[1742400840000,9.38613,9.38702,9.386,9.38675,104.8499984741211],[1742400900000,9.38681,9.38764,9.38631,9.38764,98.08000183105469],[1742400960000,9.38764,9.38769,9.38676,9.38716,128.97999572753906],[1742401020000,9.38715,9.38739,9.38659,9.38697,135.02000427246094],[1742401080000,9.38697,9.38697,9.38594,9.38617,87.94999694824219],[1742401140000,9.38616,9.38629,9.38561,9.38561,89.22000122070312],[1742401200000,9.3857,9.3863,9.38555,9.38619,93.56999969482422],[1742401260000,9.38604,9.38611,9.38539,9.38559,72.98999786376953],[1742401320000,9.38562,9.38637,9.38555,9.3863,90.12000274658203],[1742401380000,9.38632,9.38712,9.38631,9.3869,66.38999938964844],[1742401440000,9.38688,9.38703,9.38593,9.38662,78.23999786376953],[1742401500000,9.38656,9.38742,9.38616,9.38742,134.08999633789062],[1742401560000,9.38713,9.38771,9.38696,9.38715,126.16999816894531],[1742401620000,9.38715,9.38722,9.38548,9.38556,139.25],[1742401680000,9.38563,9.38602,9.38486,9.38493,96.44000244140625],[1742401740000,9.38486,9.38571,9.38486,9.38567,101.55000305175781],[1742401800000,9.3856,9.38591,9.38508,9.38558,127.06999969482422],[1742401860000,9.38549,9.38577,9.3853,9.38548,115.23999786376953],[1742401920000,9.38541,9.38543,9.38419,9.38459,115],[1742401980000,9.38457,9.38543,9.38444,9.38543,84.2300033569336],[1742402040000,9.38536,9.38536,9.38399,9.38399,94],[1742402100000,9.38397,9.3841,9.38231,9.38268,147.3300018310547],[1742402160000,9.38268,9.38299,9.38213,9.38217,98.94999694824219],[1742402220000,9.38224,9.38297,9.382,9.38268,123.31999969482422],[1742402280000,9.38275,9.38389,9.38247,9.38298,113.16000366210938],[1742402340000,9.38294,9.38332,9.38276,9.38325,58.02000045776367],[1742402400000,9.38311,9.38313,9.38187,9.38235,72.31999969482422],[1742402460000,9.38242,9.38325,9.38209,9.38299,54.7400016784668],[1742402520000,9.38313,9.38369,9.38291,9.38299,81.06999969482422],[1742402580000,9.38299,9.3839,9.38276,9.38389,59.849998474121094],[1742402640000,9.38405,9.38405,9.3835,9.38394,57.97999954223633],[1742402700000,9.38395,9.38575,9.38395,9.38566,96.02999877929688],[1742402760000,9.38566,9.38595,9.38563,9.38585,58.45000076293945],[1742402820000,9.38564,9.3866,9.38503,9.38621,68.44000244140625],[1742402880000,9.38635,9.38692,9.38635,9.38686,45.959999084472656],[1742402940000,9.38691,9.38773,9.38667,9.38773,66.37999725341797],[1742403000000,9.38774,9.38812,9.38722,9.38734,81.5999984741211],[1742403060000,9.38724,9.38769,9.3864,9.387,82.62000274658203],[1742403120000,9.38719,9.38737,9.3862,9.3862,72.58000183105469],[1742403180000,9.38622,9.38642,9.386,9.38601,65.75],[1742403240000,9.38601,9.38601,9.38553,9.38571,33.529998779296875],[1742403300000,9.38586,9.38636,9.38537,9.38545,52.099998474121094],[1742403360000,9.38537,9.38537,9.38415,9.38491,54.22999954223633],[1742403420000,9.38483,9.38566,9.38418,9.38566,83.69000244140625],[1742403480000,9.38566,9.38734,9.38566,9.38726,88.5199966430664],[1742403540000,9.38734,9.38734,9.38531,9.38576,87.16999816894531],[1742403600000,9.38578,9.38578,9.38485,9.38552,102.80000305175781],[1742403660000,9.38554,9.38581,9.38487,9.3849,83.81999969482422],[1742403720000,9.3849,9.38563,9.38334,9.38377,104.83000183105469],[1742403780000,9.38385,9.38385,9.38276,9.38302,57.040000915527344],[1742403840000,9.383,9.38312,9.38267,9.38312,30.049999237060547],[1742403900000,9.38319,9.38326,9.38254,9.38255,24.8799991607666],[1742403960000,9.3824,9.38269,9.38208,9.38212,84.48999786376953],[1742404020000,9.38198,9.38244,9.38188,9.38229,55.279998779296875],[1742404080000,9.38229,9.38233,9.38153,9.38173,64.30000305175781],[1742404140000,9.38152,9.38154,9.38061,9.38066,81.69999694824219],[1742404200000,9.38067,9.3809,9.38014,9.38031,97.80000305175781],[1742404260000,9.37992,9.38092,9.37983,9.38035,88.37000274658203],[1742404320000,9.38035,9.38061,9.38002,9.38028,65.23999786376953],[1742404380000,9.38028,9.38034,9.37921,9.37941,64.05000305175781],[1742404440000,9.37906,9.37929,9.37845,9.37896,96.22000122070312],[1742404500000,9.37895,9.3795,9.37856,9.37939,82.12000274658203],[1742404560000,9.37942,9.37944,9.3783,9.3783,80.75],[1742404620000,9.37829,9.37838,9.37636,9.37644,123.04000091552734],[1742404680000,9.37639,9.37642,9.3748,9.37507,158.1199951171875],[1742404740000,9.37511,9.3761,9.37481,9.3758,140.05999755859375],[1742404800000,9.37581,9.37599,9.37533,9.37534,73.6500015258789],[1742404860000,9.37583,9.37628,9.37569,9.37588,98.62999725341797],[1742404920000,9.3759,9.37614,9.37551,9.37599,105.16999816894531],[1742404980000,9.376,9.37625,9.3753,9.37582,102.77999877929688],[1742405040000,9.37579,9.37608,9.37554,9.37599,110.5],[1742405100000,9.37599,9.37599,9.37517,9.37532,125.37000274658203],[1742405160000,9.37532,9.37685,9.3752,9.37641,137.0399932861328],[1742405220000,9.3763,9.37692,9.37623,9.37689,143.02999877929688],[1742405280000,9.37689,9.37818,9.37675,9.37707,143.66000366210938],[1742405340000,9.37707,9.37718,9.37606,9.37606,142.39999389648438],[1742405400000,9.37577,9.37604,9.37517,9.37543,143.61000061035156],[1742405460000,9.37542,9.37594,9.37485,9.37567,142.07000732421875],[1742405520000,9.37567,9.37647,9.37531,9.37637,79.4000015258789],[1742405580000,9.37641,9.37654,9.37531,9.3758,120.66999816894531],[1742405640000,9.37582,9.37671,9.37563,9.37654,101.7699966430664],[1742405700000,9.37645,9.37679,9.37632,9.37671,105.68000030517578],[1742405760000,9.37679,9.37728,9.37625,9.37666,131.74000549316406],[1742405820000,9.37666,9.37912,9.37657,9.37889,136.44000244140625],[1742405880000,9.37896,9.38002,9.37824,9.37947,117.58999633789062],[1742405940000,9.37948,9.38052,9.37941,9.37981,111.7300033569336],[1742406000000,9.37981,9.37983,9.37908,9.37942,85.19000244140625],[1742406060000,9.37943,9.3807,9.37943,9.38066,112.16999816894531],[1742406120000,9.38068,9.38093,9.37969,9.37971,123.69999694824219],[1742406180000,9.3797,9.37993,9.37968,9.37968,88.0199966430664],[1742406240000,9.37967,9.38031,9.37946,9.37997,121.7300033569336],[1742406300000,9.37998,9.38053,9.37951,9.38044,61.75],[1742406360000,9.38052,9.38069,9.37947,9.37971,109.08999633789062],[1742406420000,9.37971,9.37982,9.37837,9.37837,83.9800033569336],[1742406480000,9.37836,9.37838,9.37724,9.3775,113.9000015258789],[1742406540000,9.37757,9.3776,9.37642,9.37684,61.630001068115234],[1742406600000,9.3769,9.37789,9.37641,9.37667,142.49000549316406],[1742406660000,9.37666,9.37712,9.3763,9.37653,120.05000305175781],[1742406720000,9.37654,9.37767,9.37584,9.37601,129.5399932861328],[1742406780000,9.37601,9.37843,9.37582,9.37843,131.6199951171875],[1742406840000,9.37843,9.37896,9.37663,9.37681,174.61000061035156],[1742406900000,9.37681,9.38009,9.37633,9.38009,208.72999572753906],[1742406960000,9.38016,9.38206,9.38008,9.38169,163.64999389648438],[1742407020000,9.38176,9.38265,9.38133,9.38133,172.16000366210938],[1742407080000,9.38135,9.38318,9.38087,9.38149,190.1199951171875],[1742407140000,9.3814,9.38179,9.37899,9.37899,176.38999938964844],[1742407200000,9.37899,9.3904,9.37663,9.38981,252.74000549316406],[1742407260000,9.38895,9.3905,9.3858,9.38826,327.1400146484375],[1742407320000,9.38877,9.39001,9.38644,9.3883,254.05999755859375],[1742407380000,9.38836,9.39031,9.3875,9.38837,218.17999267578125],[1742407440000,9.38853,9.39102,9.38844,9.38872,214.72999572753906],[1742407500000,9.38882,9.38883,9.38511,9.38674,299.2099914550781],[1742407560000,9.38677,9.3871,9.3843,9.38478,230.35000610351562],[1742407620000,9.38454,9.38652,9.38423,9.38652,197.2100067138672],[1742407680000,9.38628,9.38797,9.38602,9.38734,207.6999969482422],[1742407740000,9.38721,9.38964,9.3871,9.3893,180.5399932861328],[1742407800000,9.38916,9.38988,9.38859,9.38966,172.75999450683594],[1742407860000,9.38957,9.39087,9.38931,9.38931,153.83999633789062],[1742407920000,9.38935,9.39036,9.38876,9.39035,153.58999633789062],[1742407980000,9.39042,9.39058,9.38835,9.38838,162.83999633789062],[1742408040000,9.38838,9.38928,9.3878,9.38886,154.27000427246094],[1742408100000,9.38878,9.39031,9.38843,9.38878,187.2899932861328],[1742408160000,9.38882,9.39006,9.38823,9.38842,182.67999267578125],[1742408220000,9.38833,9.38855,9.38696,9.38716,182.77999877929688],[1742408280000,9.38716,9.38927,9.38695,9.38898,148.13999938964844],[1742408340000,9.38905,9.38931,9.38781,9.38807,152.8699951171875],[1742408400000,9.388,9.38929,9.38729,9.38788,170.97000122070312],[1742408460000,9.38781,9.3891,9.38731,9.38744,142.82000732421875],[1742408520000,9.38749,9.3898,9.38658,9.3898,173.5],[1742408580000,9.38979,9.39077,9.38951,9.39061,148.27000427246094],[1742408640000,9.39134,9.39234,9.39073,9.39079,150.9499969482422],[1742408700000,9.39109,9.39156,9.39034,9.39085,149.2899932861328],[1742408760000,9.3907,9.39131,9.38947,9.38994,147.80999755859375],[1742408820000,9.38987,9.39015,9.38888,9.38952,175.27999877929688],[1742408880000,9.38931,9.3911,9.38922,9.38923,147.30999755859375],[1742408940000,9.38924,9.39026,9.38924,9.38983,203.4600067138672],[1742409000000,9.38967,9.39156,9.38935,9.3901,191.38999938964844],[1742409060000,9.39009,9.392,9.38903,9.39144,174.4199981689453],[1742409120000,9.39125,9.39295,9.39099,9.39227,142.7100067138672],[1742409180000,9.39232,9.39327,9.39166,9.39279,171.94000244140625],[1742409240000,9.39273,9.39465,9.39201,9.39431,154.07000732421875],[1742409300000,9.39405,9.39478,9.39342,9.39403,184.1300048828125],[1742409360000,9.39457,9.39646,9.39422,9.3947,189.7899932861328],[1742409420000,9.39493,9.39604,9.39383,9.39504,168.82000732421875],[1742409480000,9.39481,9.39508,9.39157,9.39157,213.92999267578125],[1742409540000,9.39087,9.39333,9.38935,9.39316,183.89999389648438],[1742409600000,9.39321,9.39499,9.3918,9.39192,218.94000244140625],[1742409660000,9.39191,9.39782,9.39174,9.39714,241.0500030517578],[1742409720000,9.39724,9.40022,9.39661,9.40003,296.510009765625],[1742409780000,9.39995,9.40328,9.39966,9.40238,220.3699951171875],[1742409840000,9.40209,9.40424,9.40088,9.40408,256.0400085449219],[1742409900000,9.40411,9.40444,9.40212,9.40213,261.8999938964844],[1742409960000,9.4019,9.40196,9.39861,9.39895,291.9100036621094],[1742410020000,9.39894,9.40039,9.39772,9.40025,187.91000366210938],[1742410080000,9.40031,9.40155,9.39921,9.39923,227.52999877929688],[1742410140000,9.39944,9.40195,9.39944,9.40111,293.9100036621094],[1742410200000,9.40111,9.40273,9.40058,9.40142,293.4800109863281],[1742410260000,9.40157,9.40173,9.39943,9.40008,332.20001220703125],[1742410320000,9.40043,9.40124,9.39937,9.40035,202.4199981689453],[1742410380000,9.39995,9.40196,9.39995,9.40139,228.86000061035156],[1742410440000,9.40138,9.40173,9.39982,9.40091,234.75],[1742410500000,9.40079,9.40121,9.39932,9.40121,239.91000366210938],[1742410560000,9.40107,9.40254,9.40088,9.40194,221.49000549316406],[1742410620000,9.40207,9.40431,9.40181,9.40301,179.22000122070312],[1742410680000,9.40285,9.40401,9.40252,9.40343,189.49000549316406],[1742410740000,9.40344,9.40408,9.40205,9.40309,175.80999755859375],[1742410800000,9.40242,9.40436,9.40133,9.40232,229.5399932861328],[1742410860000,9.40224,9.40289,9.40118,9.40122,179.77999877929688],[1742410920000,9.40117,9.40201,9.40041,9.40167,150.16000366210938],[1742410980000,9.40169,9.40201,9.40052,9.40172,150.27999877929688],[1742411040000,9.40194,9.40295,9.40131,9.40201,166.47999572753906],[1742411100000,9.40199,9.40274,9.39988,9.39997,190.6699981689453],[1742411160000,9.40037,9.40103,9.39989,9.40101,164.94000244140625],[1742411220000,9.40102,9.4031,9.40035,9.40308,119.76000213623047],[1742411280000,9.40301,9.40443,9.40248,9.40421,150.60000610351562],[1742411340000,9.40429,9.40458,9.40335,9.40394,156.72000122070312],[1742411400000,9.40373,9.40474,9.40373,9.40452,122.08999633789062],[1742411460000,9.4045,9.40516,9.39997,9.40003,196.25999450683594],[1742411520000,9.40011,9.40081,9.39839,9.39905,195.3800048828125],[1742411580000,9.39933,9.3994,9.39857,9.39894,135.86000061035156],[1742411640000,9.39895,9.39901,9.39751,9.39775,152.77999877929688],[1742411700000,9.39775,9.39877,9.39713,9.39839,162.75999450683594],[1742411760000,9.39817,9.39848,9.39483,9.39483,132.2899932861328],[1742411820000,9.39503,9.39521,9.39258,9.39325,175.38999938964844],[1742411880000,9.39325,9.39376,9.3923,9.39276,190.22999572753906],[1742411940000,9.39298,9.39303,9.39136,9.39224,171.25],[1742412000000,9.39249,9.39487,9.3921,9.39388,118.25],[1742412060000,9.39397,9.39429,9.39204,9.39313,116.81999969482422],[1742412120000,9.3931,9.39338,9.39148,9.39174,155.97000122070312],[1742412180000,9.39175,9.39175,9.38887,9.38931,193.02999877929688],[1742412240000,9.38966,9.39092,9.38938,9.3908,135.02000427246094],[1742412300000,9.39086,9.39139,9.38949,9.39098,148.69000244140625],[1742412360000,9.39098,9.39114,9.39003,9.3903,153.7100067138672],[1742412420000,9.39023,9.39142,9.38937,9.3906,159.4199981689453],[1742412480000,9.39061,9.39133,9.3901,9.39018,192.17999267578125],[1742412540000,9.39018,9.39084,9.38944,9.39079,177.1699981689453],[1742412600000,9.39066,9.3919,9.38982,9.39141,146.3300018310547],[1742412660000,9.39143,9.39277,9.39084,9.39138,147.89999389648438],[1742412720000,9.39126,9.39279,9.39096,9.3924,125.77999877929688],[1742412780000,9.39247,9.3956,9.39246,9.3955,219.63999938964844],[1742412840000,9.3955,9.39555,9.39418,9.39487,126.94999694824219],[1742412900000,9.39493,9.39503,9.39413,9.39468,125.37000274658203],[1742412960000,9.39465,9.39523,9.39417,9.39501,113.9000015258789],[1742413020000,9.39509,9.39682,9.39503,9.39664,131.02999877929688],[1742413080000,9.39657,9.39778,9.3965,9.39727,116.37000274658203],[1742413140000,9.39687,9.3976,9.39644,9.39739,116.44999694824219],[1742413200000,9.39737,9.39762,9.39646,9.39713,117.61000061035156],[1742413260000,9.39723,9.3983,9.39701,9.39814,116.45999908447266],[1742413320000,9.39813,9.39821,9.39708,9.39759,106.62999725341797],[1742413380000,9.39753,9.39792,9.39694,9.39703,130.1999969482422],[1742413440000,9.39717,9.39826,9.39681,9.39792,109.30999755859375],[1742413500000,9.39799,9.3985,9.39772,9.39792,100.1500015258789],[1742413560000,9.3976,9.39763,9.39652,9.39684,99.56999969482422],[1742413620000,9.39631,9.39711,9.39533,9.39533,85.05999755859375],[1742413680000,9.3954,9.39624,9.3953,9.39572,87.54000091552734],[1742413740000,9.39585,9.39649,9.39563,9.39618,86.04000091552734],[1742413800000,9.39604,9.39727,9.39593,9.39724,92.04000091552734],[1742413860000,9.39724,9.39727,9.39645,9.39727,114.4800033569336],[1742413920000,9.39713,9.39745,9.39689,9.39715,97.83000183105469],[1742413980000,9.39712,9.39779,9.39704,9.3972,87.5199966430664],[1742414040000,9.3969,9.39739,9.39657,9.39727,98.91000366210938],[1742414100000,9.3972,9.39818,9.39702,9.39817,69.93000030517578],[1742414160000,9.39812,9.39832,9.3968,9.39808,109.87999725341797],[1742414220000,9.39805,9.39846,9.39752,9.39843,79.01000213623047],[1742414280000,9.39852,9.39855,9.39718,9.39723,79.54000091552734],[1742414340000,9.39741,9.39853,9.39741,9.39783,94.55999755859375],[1742414400000,9.39808,9.39957,9.39782,9.3995,61.45000076293945],[1742414460000,9.3995,9.39993,9.39936,9.39957,87.83000183105469],[1742414520000,9.39965,9.40024,9.39938,9.39938,90.55999755859375],[1742414580000,9.39941,9.3995,9.39854,9.39863,67.01000213623047],[1742414640000,9.39863,9.39864,9.39785,9.39794,112.73999786376953],[1742414700000,9.39788,9.39797,9.39691,9.39691,104.6500015258789],[1742414760000,9.39678,9.39717,9.39671,9.39676,55.16999816894531],[1742414820000,9.39679,9.39741,9.39662,9.3967,60.15999984741211],[1742414880000,9.39681,9.39688,9.39564,9.39627,80.26000213623047],[1742414940000,9.39627,9.39627,9.39555,9.39588,38.16999816894531],[1742415000000,9.39613,9.39773,9.39613,9.3976,88.3499984741211],[1742415060000,9.39762,9.39893,9.39754,9.39874,60.56999969482422],[1742415120000,9.39875,9.40017,9.39868,9.40017,61.54999923706055],[1742415180000,9.4002,9.40037,9.40001,9.40017,74.36000061035156],[1742415240000,9.40009,9.40167,9.40003,9.40155,112.98999786376953],[1742415300000,9.40154,9.40164,9.40012,9.40012,82.73999786376953],[1742415360000,9.39975,9.40146,9.39975,9.40099,43.2599983215332],[1742415420000,9.401,9.40183,9.40072,9.40173,71.8499984741211],[1742415480000,9.40181,9.40181,9.40059,9.40063,66.56999969482422],[1742415540000,9.40064,9.4007,9.39939,9.39953,62.119998931884766],[1742415600000,9.39952,9.4009,9.39952,9.40059,46.0099983215332],[1742415660000,9.40059,9.40109,9.40041,9.40071,29.450000762939453],[1742415720000,9.40074,9.40098,9.40055,9.40091,30.709999084472656],[1742415780000,9.40091,9.40101,9.39974,9.39992,45.5099983215332],[1742415840000,9.39992,9.40062,9.39976,9.40062,52.75],[1742415900000,9.40058,9.40123,9.40057,9.40123,49.459999084472656],[1742415960000,9.40132,9.40157,9.40084,9.40116,47.18000030517578],[1742416020000,9.40114,9.40133,9.40045,9.40056,40.22999954223633],[1742416080000,9.40063,9.40068,9.39991,9.40047,27.579999923706055],[1742416140000,9.40055,9.40064,9.39914,9.39932,87.36000061035156],[1742416200000,9.39926,9.39928,9.39881,9.39884,35.880001068115234],[1742416260000,9.39876,9.39963,9.3984,9.39961,51.790000915527344],[1742416320000,9.39943,9.39975,9.3989,9.39905,36.9900016784668],[1742416380000,9.39912,9.40014,9.39912,9.40014,27.799999237060547],[1742416440000,9.4001,9.40018,9.39974,9.39997,39.79999923706055],[1742416500000,9.3999,9.40107,9.39956,9.40104,35.66999816894531],[1742416560000,9.40105,9.40106,9.39902,9.39902,32.68000030517578],[1742416620000,9.39895,9.40012,9.39888,9.40004,63.189998626708984],[1742416680000,9.40004,9.40006,9.39951,9.40003,45.189998626708984],[1742416740000,9.39989,9.40006,9.39943,9.39995,55.16999816894531],[1742416800000,9.39994,9.40054,9.39974,9.40032,57.04999923706055],[1742416860000,9.40021,9.40054,9.39969,9.3998,29.649999618530273],[1742416920000,9.39973,9.39982,9.39836,9.39849,51.439998626708984],[1742416980000,9.39853,9.39892,9.39755,9.39755,48.959999084472656],[1742417040000,9.39755,9.39763,9.39682,9.39763,40.65999984741211],[1742417100000,9.3975,9.39775,9.39686,9.39774,123.91000366210938],[1742417160000,9.39754,9.39922,9.39746,9.39922,127.1500015258789],[1742417220000,9.39936,9.39937,9.39885,9.39896,143.8699951171875],[1742417280000,9.39895,9.39932,9.3989,9.39924,51.040000915527344],[1742417340000,9.39923,9.39988,9.39886,9.39906,120.93000030517578],[1742417400000,9.39913,9.40062,9.39889,9.39992,145.82000732421875],[1742417460000,9.39989,9.40052,9.39972,9.40017,123.23999786376953],[1742417520000,9.39978,9.40052,9.39937,9.40017,106.0199966430664],[1742417580000,9.40015,9.40101,9.39978,9.4004,116.8499984741211],[1742417640000,9.40038,9.40074,9.39931,9.39943,136.6999969482422],[1742417700000,9.39923,9.40025,9.39857,9.39937,141.9499969482422],[1742417760000,9.39938,9.39959,9.39909,9.39943,59.95000076293945],[1742417820000,9.39941,9.39962,9.39779,9.3983,181.75],[1742417880000,9.39831,9.39911,9.3976,9.39846,162.77000427246094],[1742417940000,9.39875,9.39944,9.39848,9.39918,47.22999954223633],[1742418000000,9.39864,9.39864,9.39864,9.39864,0.6200000047683716],[1742418240000,9.38091,9.38091,9.38091,9.38091,11.069999694824219],[1742418300000,9.38641,9.3908,9.38415,9.3908,87.94999694824219],[1742418360000,9.3903,9.3903,9.3881,9.38818,12.65999984741211],[1742418420000,9.38809,9.38871,9.38552,9.38842,94.98999786376953],[1742418480000,9.38827,9.38843,9.38799,9.38799,31.100000381469727],[1742418540000,9.38807,9.38807,9.38676,9.38806,14.920000076293945],[1742418600000,9.38576,9.38817,9.38537,9.38817,130.74000549316406],[1742418660000,9.38817,9.38838,9.38807,9.38838,43.560001373291016],[1742418720000,9.38836,9.3908,9.38836,9.39058,16.799999237060547],[1742418780000,9.39059,9.3906,9.39059,9.39059,3.7200000286102295],[1742418840000,9.39059,9.39174,9.39058,9.39174,6.199999809265137],[1742418900000,9.39173,9.39248,9.38923,9.3924,31.040000915527344],[1742418960000,9.3924,9.39248,9.39072,9.39183,24.799999237060547],[1742419020000,9.3919,9.3919,9.39174,9.39182,11.779999732971191],[1742419080000,9.39181,9.39239,9.39072,9.39073,14.880000114440918],[1742419140000,9.39073,9.3911,9.39072,9.39073,44.02000045776367],[1742419200000,9.39073,9.39262,9.39073,9.39219,19.219999313354492],[1742419260000,9.39255,9.39666,9.39255,9.39362,10.539999961853027],[1742419320000,9.39297,9.39297,9.3911,9.39133,118.98999786376953],[1742419380000,9.39148,9.3934,9.39147,9.39219,62.88999938964844],[1742419440000,9.39218,9.39218,9.39145,9.39147,5.579999923706055],[1742419500000,9.39146,9.39301,9.38904,9.39301,152.41000366210938],[1742419560000,9.39417,9.39525,9.39308,9.39525,99.58000183105469],[1742419620000,9.39453,9.39453,9.3938,9.39382,50.59000015258789],[1742419680000,9.39382,9.39382,9.39254,9.39261,68.41999816894531],[1742419740000,9.39254,9.3933,9.39253,9.39319,84.68000030517578],[1742419800000,9.39295,9.39553,9.39295,9.39479,18.010000228881836],[1742419860000,9.3948,9.39547,9.3948,9.3954,4.340000152587891],[1742419920000,9.39554,9.3956,9.3908,9.39088,48.5099983215332],[1742419980000,9.39109,9.39416,9.39109,9.39395,10.069999694824219],[1742420040000,9.39076,9.39404,9.39076,9.39404,19.549999237060547],[1742420100000,9.39404,9.39404,9.39075,9.39075,13.350000381469727],[1742420160000,9.39073,9.39319,9.39073,9.39319,50.91999816894531],[1742420220000,9.39312,9.39505,9.39312,9.39504,2.809999942779541],[1742420280000,9.39497,9.39497,9.38743,9.38744,82.8499984741211],[1742420340000,9.38901,9.39593,9.38818,9.39497,4.710000038146973],[1742420400000,9.39497,9.39503,9.39495,9.39495,3.7200000286102295],[1742420460000,9.39364,9.39364,9.38966,9.39108,3.430000066757202],[1742420520000,9.39187,9.392,9.39187,9.39192,3.7200000286102295],[1742420580000,9.39192,9.39302,9.39192,9.39302,6.199999809265137],[1742420640000,9.39309,9.39316,9.392,9.39278,17.170000076293945],[1742420700000,9.39271,9.39272,9.39246,9.39246,3.0999999046325684],[1742420760000,9.39305,9.39305,9.39289,9.39289,1.8600000143051147],[1742420820000,9.39289,9.39289,9.39185,9.39191,8.680000305175781],[1742420880000,9.39187,9.39191,9.39184,9.39185,5.579999923706055],[1742420940000,9.39193,9.39193,9.3918,9.39193,8.0600004196167],[1742421000000,9.39193,9.39194,9.3919,9.39194,1.8600000143051147],[1742421060000,9.39187,9.39259,9.38982,9.39034,2.640000104904175],[1742421120000,9.39056,9.39228,9.3904,9.39228,15.9399995803833],[1742421180000,9.39395,9.39817,9.39395,9.39817,9.130000114440918],[1742421240000,9.39812,9.39814,9.39812,9.39812,1.8600000143051147],[1742421300000,9.39421,9.39435,9.3942,9.39434,49.7599983215332],[1742421360000,9.39462,9.39464,9.39434,9.39441,50.38999938964844],[1742421420000,9.39443,9.39631,9.39431,9.39631,39.06999969482422],[1742421480000,9.3963,9.3963,9.39629,9.39629,0.4399999976158142],[1742421540000,9.3963,9.3963,9.39486,9.39486,6.329999923706055],[1742421600000,9.39948,9.39955,9.39888,9.39904,7.440000057220459],[1742421660000,9.39934,9.39934,9.39917,9.39917,1.8600000143051147],[1742421780000,9.39951,9.39955,9.39951,9.39955,1.2400000095367432],[1742421840000,9.39954,9.4002,9.39954,9.40017,7.440000057220459],[1742421900000,9.40089,9.40233,9.40088,9.40233,13.640000343322754],[1742421960000,9.40218,9.40233,9.398,9.39946,19.079999923706055],[1742422020000,9.39923,9.40319,9.39832,9.40319,10.970000267028809],[1742422080000,9.40326,9.40326,9.40297,9.40303,9.920000076293945],[1742422140000,9.4031,9.4031,9.40297,9.40298,1.8600000143051147],[1742422200000,9.399,9.40258,9.39834,9.40254,5.579999923706055],[1742422260000,9.40239,9.4032,9.40239,9.4032,10.539999961853027],[1742422320000,9.40268,9.40333,9.40261,9.40319,8.859999656677246],[1742422380000,9.40332,9.40355,9.40065,9.40341,9.859999656677246],[1742422440000,9.40348,9.40354,9.4034,9.40354,1.6799999475479126],[1742422500000,9.40347,9.40477,9.40189,9.40243,9.960000038146973],[1742422560000,9.40222,9.40222,9.40142,9.40194,15.5],[1742422620000,9.40135,9.40178,9.40131,9.40146,22.31999969482422],[1742422680000,9.40163,9.40165,9.40139,9.40155,21.079999923706055],[1742422740000,9.40148,9.40446,9.40148,9.40368,9.920000076293945],[1742422800000,9.40383,9.40418,9.40359,9.4041,38.439998626708984],[1742422860000,9.40424,9.40424,9.40099,9.40374,18.81999969482422],[1742422920000,9.40388,9.40403,9.40106,9.40115,20.43000030517578],[1742422980000,9.40099,9.40121,9.40093,9.40115,28.860000610351562],[1742423040000,9.401,9.40122,9.40088,9.40088,26.639999389648438],[1742423100000,9.40095,9.40108,9.40079,9.401,21.8700008392334],[1742423160000,9.40092,9.40375,9.40092,9.4036,5.789999961853027],[1742423220000,9.4036,9.40366,9.40351,9.40365,5.579999923706055],[1742423280000,9.40401,9.40407,9.40351,9.40354,10.539999961853027],[1742423340000,9.40368,9.4039,9.40083,9.4009,13.859999656677246],[1742423400000,9.40083,9.40373,9.40083,9.40337,20.34000015258789],[1742423460000,9.40344,9.40344,9.40254,9.40268,32.2400016784668],[1742423520000,9.40268,9.40282,9.40012,9.40133,22.979999542236328],[1742423580000,9.40139,9.4014,9.39988,9.39995,3.140000104904175],[1742423640000,9.40003,9.40017,9.39989,9.40004,16.739999771118164],[1742423700000,9.40011,9.40017,9.39995,9.39995,14.880000114440918],[1742423760000,9.39995,9.401,9.39967,9.40086,7.78000020980835],[1742423820000,9.40101,9.4011,9.40059,9.40081,3.740000009536743],[1742423880000,9.40089,9.4012,9.39971,9.40105,11.529999732971191],[1742423940000,9.40112,9.40112,9.40018,9.40033,7.190000057220459],[1742424000000,9.39998,9.40149,9.39998,9.40092,8.430000305175781],[1742424060000,9.40239,9.40239,9.40216,9.40225,4.960000038146973],[1742424120000,9.40216,9.40302,9.40083,9.40203,12.510000228881836],[1742424180000,9.40195,9.40209,9.39969,9.39976,17.360000610351562],[1742424240000,9.40012,9.40012,9.39954,9.39954,14.260000228881836],[1742424300000,9.39961,9.40089,9.39961,9.40089,5.230000019073486],[1742424360000,9.40214,9.40246,9.40196,9.40217,13.020000457763672],[1742424420000,9.40225,9.40238,9.40016,9.40067,11.15999984741211],[1742424480000,9.40067,9.4011,9.40067,9.40109,5.579999923706055],[1742424540000,9.40103,9.40318,9.40102,9.40281,14.260000228881836],[1742424600000,9.4029,9.40327,9.40289,9.40326,16.1200008392334],[1742424660000,9.40326,9.40347,9.40295,9.40317,18.600000381469727],[1742424720000,9.40317,9.40325,9.40296,9.40303,14.880000114440918],[1742424780000,9.40309,9.40316,9.40111,9.40118,8.380000114440918],[1742424840000,9.40124,9.40134,9.40111,9.40127,15],[1742424900000,9.40128,9.40313,9.40113,9.40295,8.779999732971191],[1742424960000,9.40288,9.40303,9.40093,9.401,7.440000057220459],[1742425020000,9.401,9.40119,9.401,9.40101,4.340000152587891],[1742425080000,9.40078,9.40245,9.40029,9.40175,14.1899995803833],[1742425140000,9.40168,9.40181,9.40081,9.40096,17.979999542236328],[1742425200000,9.40102,9.40113,9.40022,9.40113,14.260000228881836],[1742425260000,9.40099,9.40121,9.40092,9.40104,11.779999732971191],[1742425320000,9.40107,9.40111,9.40049,9.40049,4.960000038146973],[1742425380000,9.40026,9.40042,9.39926,9.40033,5.070000171661377],[1742425440000,9.40033,9.40033,9.39961,9.39996,10.220000267028809],[1742425500000,9.39774,9.39789,9.39774,9.39786,3.0999999046325684],[1742425560000,9.39779,9.39795,9.39715,9.39775,17.979999542236328],[1742425620000,9.39782,9.39785,9.39759,9.3977,8.0600004196167],[1742425680000,9.39784,9.401,9.39769,9.40084,9.40999984741211],[1742425740000,9.40085,9.40108,9.40076,9.40108,9.300000190734863],[1742425800000,9.40109,9.40213,9.40094,9.40185,19.219999313354492],[1742425860000,9.40185,9.40194,9.40167,9.40186,11.15999984741211],[1742425920000,9.40186,9.40193,9.40186,9.4019,3.0999999046325684],[1742425980000,9.4019,9.4019,9.40125,9.40139,5.579999923706055],[1742426040000,9.40153,9.40189,9.40153,9.40178,4.340000152587891],[1742426100000,9.4018,9.40196,9.40173,9.40192,12.399999618530273],[1742426160000,9.40199,9.40205,9.40176,9.40205,9.920000076293945],[1742426220000,9.40196,9.40196,9.40138,9.40138,4.340000152587891],[1742426280000,9.40153,9.40277,9.40137,9.40259,10.539999961853027],[1742426340000,9.40259,9.40259,9.40202,9.40259,4.960000038146973],[1742426400000,9.40252,9.40268,9.402,9.40201,7.440000057220459],[1742426460000,9.40201,9.40201,9.40002,9.40002,6.199999809265137],[1742426520000,9.39995,9.40189,9.39995,9.4017,9.699999809265137],[1742426580000,9.40162,9.40202,9.40087,9.4011,29.190000534057617],[1742426640000,9.40107,9.40113,9.40086,9.401,13.640000343322754],[1742426700000,9.40108,9.40208,9.40098,9.40186,34.459999084472656],[1742426760000,9.40177,9.40214,9.40161,9.40191,34.0099983215332],[1742426820000,9.40194,9.40237,9.40161,9.40178,12.210000038146973],[1742426880000,9.40172,9.40231,9.4017,9.40184,17.18000030517578],[1742426940000,9.40191,9.40228,9.40174,9.40181,23.360000610351562],[1742427000000,9.40184,9.4027,9.40183,9.40249,71.36000061035156],[1742427060000,9.40224,9.40297,9.40212,9.40269,110.58000183105469],[1742427120000,9.40258,9.40269,9.40184,9.40207,96.44999694824219],[1742427180000,9.40206,9.40245,9.40187,9.40215,50.209999084472656],[1742427240000,9.40217,9.40255,9.40215,9.40244,66.4000015258789],[1742427300000,9.40246,9.40249,9.40179,9.40189,40.65999984741211],[1742427360000,9.40173,9.40229,9.4017,9.40215,70.93000030517578],[1742427420000,9.40217,9.40229,9.40205,9.40205,14.9399995803833],[1742427480000,9.4021,9.40218,9.4017,9.40183,77.16999816894531],[1742427540000,9.40186,9.40347,9.40175,9.40238,96.33000183105469],[1742427600000,9.40237,9.40261,9.40213,9.40229,42.7400016784668],[1742427660000,9.40232,9.40255,9.40214,9.40252,21.579999923706055],[1742427720000,9.4025,9.40432,9.4025,9.40389,45.650001525878906],[1742427780000,9.4039,9.4041,9.40315,9.40397,97.94000244140625],[1742427840000,9.40397,9.40419,9.40334,9.40372,101.26000213623047],[1742427900000,9.40393,9.40394,9.40169,9.40183,61.279998779296875],[1742427960000,9.40197,9.40209,9.40166,9.402,65.68000030517578],[1742428020000,9.40194,9.40227,9.40148,9.40177,96.41999816894531],[1742428080000,9.40179,9.40263,9.40168,9.40263,91.23999786376953],[1742428140000,9.40264,9.40281,9.40124,9.40143,80.69999694824219],[1742428200000,9.40138,9.40175,9.4013,9.40154,63.060001373291016],[1742428260000,9.40155,9.40308,9.40143,9.40305,62.25],[1742428320000,9.40307,9.40315,9.40216,9.40247,50.220001220703125],[1742428380000,9.40233,9.4024,9.40194,9.40217,38.18000030517578],[1742428440000,9.4021,9.40247,9.40201,9.40225,42.33000183105469],[1742428500000,9.40228,9.40235,9.4021,9.40235,49.79999923706055],[1742428560000,9.40232,9.40345,9.40215,9.40341,54.779998779296875],[1742428620000,9.4034,9.40352,9.40309,9.40352,38.869998931884766],[1742428680000,9.40349,9.40372,9.40332,9.40353,47.31999969482422],[1742428740000,9.40349,9.40446,9.40347,9.40391,49.650001525878906]]