[[1742342400000,8.86378,8.86464,8.86347,8.86411,29.489999771118164],[1742342460000,8.86411,8.86465,8.86411,8.86413,28.290000915527344],[1742342520000,8.86422,8.86446,8.86403,8.86446,14.069999694824219],[1742342580000,8.86446,8.86457,8.86406,8.86406,8.039999961853027],[1742342640000,8.86417,8.86427,8.86385,8.86407,8.039999961853027],[1742342700000,8.86417,8.86448,8.86397,8.86432,20.770000457763672],[1742342760000,8.86433,8.86474,8.86411,8.86453,21.440000534057617],[1742342820000,8.86474,8.86511,8.86442,8.86489,37.09000015258789],[1742342880000,8.86479,8.86516,8.86447,8.86506,27.170000076293945],[1742342940000,8.86495,8.86519,8.86474,8.86485,24.09000015258789],[1742343000000,8.86474,8.86551,8.86464,8.86527,31.040000915527344],[1742343060000,8.86537,8.86537,8.86516,8.86527,6.480000019073486],[1742343120000,8.86527,8.86581,8.86527,8.8654,29.709999084472656],[1742343180000,8.86541,8.86595,8.8654,8.86585,22.200000762939453],[1742343240000,8.86584,8.86616,8.86584,8.86595,18.329999923706055],[1742343300000,8.86605,8.86617,8.86574,8.86584,9.380000114440918],[1742343360000,8.86574,8.86618,8.86574,8.86606,12.0600004196167],[1742343420000,8.86586,8.86588,8.8648,8.86501,18.760000228881836],[1742343480000,8.865,8.8651,8.86488,8.86508,14.109999656677246],[1742343540000,8.86528,8.86529,8.86489,8.86522,22.959999084472656],[1742343600000,8.8652,8.8652,8.86488,8.86499,26.34000015258789],[1742343660000,8.86478,8.865,8.86476,8.86487,20.18000030517578],[1742343720000,8.86487,8.8651,8.86457,8.86468,42.880001068115234],[1742343780000,8.86468,8.8651,8.86447,8.8651,12.920000076293945],[1742343840000,8.8651,8.86521,8.865,8.86521,3.3499999046325684],[1742343900000,8.86521,8.86584,8.8652,8.86584,11.390000343322754],[1742343960000,8.86564,8.86564,8.8655,8.8655,5.679999828338623],[1742344020000,8.86551,8.86574,8.86542,8.86574,11.3100004196167],[1742344080000,8.86585,8.86595,8.86574,8.86574,4.019999980926514],[1742344140000,8.86585,8.86585,8.86541,8.86541,10.720000267028809],[1742344200000,8.86541,8.8655,8.8652,8.86537,26.440000534057617],[1742344260000,8.86538,8.86575,8.86532,8.86542,21.31999969482422],[1742344320000,8.86542,8.86543,8.86521,8.86532,10.680000305175781],[1742344380000,8.86521,8.86553,8.8651,8.86553,5.360000133514404],[1742344440000,8.86559,8.86601,8.86558,8.86569,18.09000015258789],[1742344500000,8.8657,8.86615,8.86569,8.86595,38.7400016784668],[1742344560000,8.86594,8.86617,8.86583,8.86595,18.760000228881836],[1742344620000,8.86605,8.86647,8.86596,8.86626,19.43000030517578],[1742344680000,8.86626,8.86671,8.86616,8.8666,25.90999984741211],[1742344740000,8.8666,8.867,8.86658,8.86699,26.010000228881836],[1742344800000,8.86699,8.86744,8.86699,8.86722,28.209999084472656],[1742344860000,8.86732,8.86774,8.86723,8.86774,18.760000228881836],[1742344920000,8.86753,8.86765,8.86732,8.86732,16.75],[1742344980000,8.86732,8.86816,8.86732,8.86774,36.810001373291016],[1742345040000,8.86784,8.86786,8.86763,8.86774,12.819999694824219],[1742345100000,8.86774,8.86786,8.86753,8.86785,19.43000030517578],[1742345160000,8.86764,8.86819,8.86761,8.86794,26.799999237060547],[1742345220000,8.86797,8.86797,8.86703,8.86734,18.760000228881836],[1742345280000,8.86733,8.86733,8.86691,8.86692,14.069999694824219],[1742345340000,8.86702,8.86702,8.8666,8.8666,9.380000114440918],[1742345400000,8.8667,8.86691,8.86603,8.86615,16.75],[1742345460000,8.86613,8.86616,8.86574,8.86614,32.15999984741211],[1742345520000,8.86615,8.86657,8.86331,8.86383,89.77999877929688],[1742345580000,8.86406,8.8643,8.86314,8.86397,116.45999908447266],[1742345640000,8.86387,8.86449,8.86231,8.86294,115.23999786376953],[1742345700000,8.86273,8.86421,8.862,8.864,76.37999725341797],[1742345760000,8.86411,8.8642,8.86367,8.86409,35.5099983215332],[1742345820000,8.8642,8.86451,8.86388,8.86388,28.809999465942383],[1742345880000,8.86399,8.86451,8.86388,8.86398,28.809999465942383],[1742345940000,8.86398,8.86478,8.86383,8.86457,26.1299991607666],[1742346000000,8.86459,8.86483,8.86428,8.8644,54.27000045776367],[1742346060000,8.86437,8.86534,8.86437,8.86513,48.2400016784668],[1742346120000,8.86523,8.86528,8.86484,8.86496,38.189998626708984],[1742346180000,8.86496,8.86517,8.86482,8.86498,53.599998474121094],[1742346240000,8.86498,8.86505,8.86463,8.8647,34.16999816894531],[1742346300000,8.86459,8.86472,8.86449,8.86457,23.450000762939453],[1742346360000,8.86457,8.86459,8.86355,8.86376,25.459999084472656],[1742346420000,8.86375,8.86388,8.86345,8.86367,44.220001220703125],[1742346480000,8.86376,8.86398,8.86366,8.86366,8.039999961853027],[1742346540000,8.86376,8.86376,8.86218,8.86239,39.529998779296875],[1742346600000,8.86208,8.86261,8.86208,8.86246,8.710000038146973],[1742346660000,8.86248,8.863,8.86216,8.86291,29.479999542236328],[1742346720000,8.8628,8.86376,8.8628,8.86373,44.88999938964844],[1742346780000,8.86352,8.86364,8.86323,8.86323,40.20000076293945],[1742346840000,8.86333,8.86399,8.86331,8.86381,20.100000381469727],[1742346900000,8.86382,8.86424,8.86382,8.86402,30.149999618530273],[1742346960000,8.86393,8.86413,8.86334,8.86345,55.61000061035156],[1742347020000,8.86345,8.86355,8.86323,8.86334,26.1299991607666],[1742347080000,8.86325,8.86356,8.86312,8.86333,40.869998931884766],[1742347140000,8.86323,8.86388,8.86313,8.86387,28.139999389648438],[1742347200000,8.86366,8.86376,8.86344,8.86345,12.0600004196167],[1742347260000,8.86346,8.86379,8.86326,8.86379,60.29999923706055],[1742347320000,8.86376,8.86421,8.86376,8.86376,33.5],[1742347380000,8.86387,8.86387,8.86333,8.86366,21.440000534057617],[1742347440000,8.86387,8.86388,8.86345,8.86366,20.100000381469727],[1742347500000,8.86376,8.86379,8.86366,8.86367,8.710000038146973],[1742347560000,8.86367,8.86389,8.86356,8.86367,16.75],[1742347620000,8.86367,8.86399,8.86335,8.86399,12.729999542236328],[1742347680000,8.86378,8.86399,8.86346,8.86366,21.440000534057617],[1742347740000,8.86366,8.86389,8.86346,8.86356,22.780000686645508],[1742347800000,8.86357,8.86357,8.86293,8.86325,20.100000381469727],[1742347860000,8.86325,8.86346,8.86314,8.86346,25.459999084472656],[1742347920000,8.86346,8.86347,8.86293,8.86305,17.420000076293945],[1742347980000,8.86326,8.86326,8.86241,8.86285,38.86000061035156],[1742348040000,8.86284,8.86326,8.86272,8.86305,32.15999984741211],[1742348100000,8.86305,8.86346,8.86293,8.86325,44.88999938964844],[1742348160000,8.86335,8.86337,8.86284,8.86284,38.189998626708984],[1742348220000,8.86273,8.86306,8.86263,8.86272,58.959999084472656],[1742348280000,8.86271,8.86304,8.8625,8.86251,43.54999923706055],[1742348340000,8.86263,8.86292,8.86257,8.86257,45.560001373291016],[1742348400000,8.86268,8.86269,8.86227,8.86227,52.93000030517578],[1742348460000,8.86227,8.86263,8.86227,8.86262,27.469999313354492],[1742348520000,8.86262,8.86293,8.86261,8.86271,29.479999542236328],[1742348580000,8.86261,8.86282,8.86261,8.86282,54.27000045776367],[1742348640000,8.86261,8.86272,8.86208,8.86219,70.3499984741211],[1742348700000,8.86219,8.8624,8.86208,8.86208,24.790000915527344],[1742348760000,8.86219,8.8622,8.86206,8.86217,46.900001525878906],[1742348820000,8.86217,8.86229,8.86165,8.86207,32.15999984741211],[1742348880000,8.86196,8.86229,8.86176,8.86197,69.68000030517578],[1742348940000,8.86176,8.86198,8.86155,8.86176,66.33000183105469],[1742349000000,8.86166,8.86231,8.86155,8.86221,36.18000030517578],[1742349060000,8.8622,8.86231,8.8622,8.86231,7.369999885559082],[1742349120000,8.86242,8.86242,8.86219,8.8623,12.0600004196167],[1742349180000,8.8625,8.86292,8.8625,8.8627,23.450000762939453],[1742349240000,8.8627,8.8628,8.86227,8.86228,48.2400016784668],[1742349300000,8.86227,8.8624,8.86196,8.86196,32.83000183105469],[1742349360000,8.86197,8.86206,8.86155,8.86166,36.849998474121094],[1742349420000,8.86164,8.86219,8.86164,8.86187,52.2599983215332],[1742349480000,8.86197,8.86208,8.86176,8.86177,68.33999633789062],[1742349540000,8.86176,8.86198,8.86133,8.86133,46.900001525878906],[1742349600000,8.86133,8.86177,8.86113,8.86113,38.189998626708984],[1742349660000,8.86114,8.86125,8.86082,8.86092,52.93000030517578],[1742349720000,8.86082,8.86146,8.86082,8.86142,57.619998931884766],[1742349780000,8.86133,8.86187,8.86132,8.86144,49.58000183105469],[1742349840000,8.86155,8.86176,8.86155,8.86165,11.390000343322754],[1742349900000,8.86164,8.86215,8.86164,8.86204,22.780000686645508],[1742349960000,8.86204,8.86204,8.86183,8.86185,7.369999885559082],[1742350020000,8.86185,8.86228,8.86144,8.86166,44.88999938964844],[1742350080000,8.86176,8.86208,8.86113,8.86208,21.440000534057617],[1742350140000,8.86176,8.86197,8.86166,8.86166,11.390000343322754],[1742350200000,8.86166,8.86167,8.86113,8.86124,19.43000030517578],[1742350260000,8.86124,8.86134,8.86103,8.86103,8.039999961853027],[1742350320000,8.86125,8.86125,8.86103,8.86113,5.360000133514404],[1742350380000,8.86103,8.86103,8.86082,8.86082,5.360000133514404],[1742350440000,8.86082,8.86121,8.86079,8.861,65.66000366210938],[1742350500000,8.86099,8.86113,8.86091,8.86091,15.40999984741211],[1742350560000,8.86102,8.86103,8.86091,8.86102,6.03000020980835],[1742350620000,8.86102,8.86113,8.86091,8.86103,20.100000381469727],[1742350680000,8.86102,8.86124,8.86092,8.86124,10.050000190734863],[1742350740000,8.86134,8.86135,8.86071,8.86092,52.2599983215332],[1742350800000,8.86103,8.86114,8.86071,8.86072,77.72000122070312],[1742350860000,8.86092,8.86124,8.86079,8.86114,103.8499984741211],[1742350920000,8.86113,8.86166,8.86113,8.86145,10.720000267028809],[1742350980000,8.86155,8.86155,8.86113,8.86134,12.0600004196167],[1742351040000,8.86124,8.86132,8.86111,8.86111,6.03000020980835],[1742351100000,8.86111,8.86174,8.86069,8.86143,71.0199966430664],[1742351160000,8.86142,8.86154,8.86112,8.86145,62.97999954223633],[1742351220000,8.86145,8.86146,8.86124,8.86124,50.91999816894531],[1742351280000,8.86124,8.86135,8.861,8.86123,34.84000015258789],[1742351340000,8.86123,8.86133,8.86091,8.86103,50.91999816894531],[1742351400000,8.86114,8.86176,8.86103,8.86134,32.83000183105469],[1742351460000,8.86124,8.86145,8.86102,8.86111,36.849998474121094],[1742351520000,8.86112,8.86153,8.861,8.86132,16.079999923706055],[1742351580000,8.86132,8.86155,8.86113,8.86123,30.149999618530273],[1742351640000,8.86124,8.86145,8.86061,8.86112,56.279998779296875],[1742351700000,8.86112,8.86144,8.86092,8.86124,47.56999969482422],[1742351760000,8.86124,8.86134,8.8605,8.86102,29.479999542236328],[1742351820000,8.86091,8.86103,8.86058,8.8609,35.5099983215332],[1742351880000,8.86091,8.86092,8.86071,8.86071,6.03000020980835],[1742351940000,8.86082,8.86103,8.86082,8.86092,2.680000066757202],[1742352000000,8.86082,8.86135,8.86071,8.86113,14.739999771118164],[1742352060000,8.86113,8.86146,8.86092,8.86145,24.1200008392334],[1742352120000,8.86145,8.8624,8.86145,8.8624,12.0600004196167],[1742352180000,8.86241,8.86241,8.8622,8.8622,8.710000038146973],[1742352240000,8.8623,8.86242,8.86188,8.8622,12.729999542236328],[1742352300000,8.86199,8.8622,8.86167,8.86167,32.15999984741211],[1742352360000,8.86178,8.86199,8.86154,8.86154,14.739999771118164],[1742352420000,8.86144,8.86158,8.86144,8.86157,3.3499999046325684],[1742352480000,8.86154,8.86165,8.86134,8.86134,18.09000015258789],[1742352540000,8.86145,8.86166,8.86144,8.86154,18.760000228881836],[1742352600000,8.86165,8.86166,8.86145,8.86145,17.420000076293945],[1742352660000,8.86145,8.86166,8.86134,8.86134,12.0600004196167],[1742352720000,8.86145,8.86158,8.86114,8.86126,20.100000381469727],[1742352780000,8.86114,8.86115,8.86082,8.86104,28.139999389648438],[1742352840000,8.86103,8.86103,8.86051,8.86073,20.770000457763672],[1742352900000,8.86051,8.86051,8.85986,8.85986,20.770000457763672],[1742352960000,8.86007,8.8603,8.86007,8.8602,24.790000915527344],[1742353020000,8.86021,8.86062,8.85999,8.86051,23.450000762939453],[1742353080000,8.86062,8.86083,8.8604,8.86061,26.1299991607666],[1742353140000,8.86071,8.86144,8.86071,8.86133,18.09000015258789],[1742353200000,8.86133,8.86166,8.86125,8.86145,16.079999923706055],[1742353260000,8.86124,8.86146,8.86092,8.86134,16.75],[1742353320000,8.86114,8.86145,8.86103,8.86103,16.75],[1742353380000,8.86093,8.86113,8.86071,8.86071,31.489999771118164],[1742353440000,8.86082,8.86092,8.86061,8.86071,47.56999969482422],[1742353500000,8.86082,8.86114,8.86071,8.86103,34.84000015258789],[1742353560000,8.86103,8.86113,8.86071,8.86082,129.97999572753906],[1742353620000,8.86083,8.86093,8.86061,8.86061,10.720000267028809],[1742353680000,8.86071,8.86072,8.8605,8.8605,20.100000381469727],[1742353740000,8.86061,8.86082,8.8605,8.8605,14.069999694824219],[1742353800000,8.8605,8.86061,8.86031,8.86031,27.469999313354492],[1742353860000,8.86032,8.86043,8.86021,8.86022,24.1200008392334],[1742353920000,8.86022,8.86032,8.86022,8.86032,1.340000033378601],[1742353980000,8.86033,8.86033,8.8602,8.86022,16.75],[1742354040000,8.86021,8.86033,8.86009,8.86031,18.09000015258789],[1742354100000,8.86032,8.86063,8.8603,8.86042,10.720000267028809],[1742354160000,8.86064,8.86073,8.86031,8.86031,22.110000610351562],[1742354220000,8.86042,8.86073,8.86031,8.86064,38.189998626708984],[1742354280000,8.86054,8.86084,8.86041,8.86084,28.809999465942383],[1742354340000,8.86084,8.86094,8.86052,8.86063,18.760000228881836],[1742354400000,8.86064,8.86094,8.86041,8.86051,30.149999618530273],[1742354460000,8.8605,8.86082,8.85997,8.85997,43.54999923706055],[1742354520000,8.86008,8.86039,8.85997,8.86008,60.970001220703125],[1742354580000,8.86018,8.86082,8.86018,8.86071,26.799999237060547],[1742354640000,8.86071,8.86093,8.8605,8.86093,27.469999313354492],[1742354700000,8.86083,8.86105,8.86038,8.86083,39.529998779296875],[1742354760000,8.86072,8.86125,8.86071,8.86094,61.63999938964844],[1742354820000,8.86084,8.86115,8.86073,8.86083,27.469999313354492],[1742354880000,8.86082,8.86158,8.86061,8.86147,28.809999465942383],[1742354940000,8.86147,8.86149,8.86064,8.86098,44.88999938964844],[1742355000000,8.86098,8.86127,8.86096,8.86118,7.369999885559082],[1742355060000,8.86118,8.86149,8.86096,8.86107,31.489999771118164],[1742355120000,8.86106,8.86127,8.86085,8.86085,12.0600004196167],[1742355180000,8.86085,8.8613,8.86085,8.86122,36.18000030517578],[1742355240000,8.86111,8.86143,8.86069,8.86091,29.479999542236328],[1742355300000,8.86091,8.86102,8.86038,8.86038,22.110000610351562],[1742355360000,8.86048,8.86048,8.85994,8.86005,26.1299991607666],[1742355420000,8.86006,8.86027,8.85987,8.85998,16.75],[1742355480000,8.8602,8.86027,8.85996,8.86006,23.450000762939453],[1742355540000,8.86017,8.86027,8.85992,8.85994,25.459999084472656],[1742355600000,8.85996,8.85996,8.85953,8.85995,43.54999923706055],[1742355660000,8.85995,8.8605,8.85985,8.86018,54.939998626708984],[1742355720000,8.86007,8.86071,8.85996,8.86049,34.16999816894531],[1742355780000,8.86046,8.86067,8.86035,8.86046,76.37999725341797],[1742355840000,8.86046,8.86068,8.86046,8.86067,17.420000076293945],[1742355900000,8.86088,8.86131,8.86078,8.86119,47.56999969482422],[1742355960000,8.86099,8.86131,8.86088,8.86109,60.29999923706055],[1742356020000,8.8611,8.8612,8.86077,8.86109,38.189998626708984],[1742356080000,8.86109,8.86141,8.86098,8.86109,14.739999771118164],[1742356140000,8.86099,8.8614,8.86098,8.8614,10.720000267028809],[1742356200000,8.86151,8.86151,8.86077,8.86077,33.5],[1742356260000,8.86098,8.8612,8.86056,8.86098,65.66000366210938],[1742356320000,8.86098,8.86119,8.86077,8.86109,81.73999786376953],[1742356380000,8.86109,8.86119,8.86077,8.86077,18.760000228881836],[1742356440000,8.86088,8.86119,8.86057,8.86088,36.18000030517578],[1742356500000,8.86089,8.86089,8.86046,8.86056,12.0600004196167],[1742356560000,8.86056,8.86077,8.86014,8.86024,36.849998474121094],[1742356620000,8.86015,8.86066,8.86013,8.86025,55.61000061035156],[1742356680000,8.86035,8.86044,8.86003,8.86023,31.489999771118164],[1742356740000,8.86023,8.86076,8.86023,8.86055,40.20000076293945],[1742356800000,8.86076,8.8613,8.86076,8.86118,32.83000183105469],[1742356860000,8.86118,8.86157,8.86097,8.86157,24.1200008392334],[1742356920000,8.86157,8.86187,8.86153,8.86186,44.220001220703125],[1742356980000,8.86206,8.86206,8.86173,8.86188,26.799999237060547],[1742357040000,8.86187,8.86229,8.86186,8.86196,18.760000228881836],[1742357100000,8.86207,8.86217,8.86151,8.86151,46.900001525878906],[1742357160000,8.8614,8.86171,8.8613,8.86133,52.93000030517578],[1742357220000,8.86144,8.86164,8.86133,8.86153,12.0600004196167],[1742357280000,8.86153,8.86183,8.86143,8.8616,20.770000457763672],[1742357340000,8.86158,8.86188,8.86154,8.86166,20.100000381469727],[1742357400000,8.86166,8.862,8.86145,8.86179,32.83000183105469],[1742357460000,8.8619,8.86225,8.86179,8.86193,31.489999771118164],[1742357520000,8.86182,8.86234,8.86161,8.86213,46.22999954223633],[1742357580000,8.86203,8.86249,8.86202,8.86249,26.799999237060547],[1742357640000,8.86239,8.86266,8.86207,8.86255,59.630001068115234],[1742357700000,8.86234,8.86267,8.86202,8.86214,20.770000457763672],[1742357760000,8.86223,8.86235,8.86213,8.86234,13.399999618530273],[1742357820000,8.86223,8.86234,8.86201,8.86201,22.780000686645508],[1742357880000,8.86223,8.86233,8.86201,8.86217,12.0600004196167],[1742357940000,8.86206,8.86217,8.86186,8.86186,6.699999809265137],[1742358000000,8.86198,8.86198,8.86176,8.86185,12.729999542236328],[1742358060000,8.86185,8.86195,8.86164,8.86164,10.720000267028809],[1742358120000,8.86165,8.86165,8.86133,8.86154,19.43000030517578],[1742358180000,8.86164,8.8623,8.86156,8.86219,29.479999542236328],[1742358240000,8.86229,8.86261,8.86219,8.8625,43.54999923706055],[1742358300000,8.8625,8.8625,8.86172,8.86185,33.5],[1742358360000,8.86185,8.86215,8.86175,8.86187,34.16999816894531],[1742358420000,8.86198,8.86236,8.86193,8.86215,38.189998626708984],[1742358480000,8.86217,8.86239,8.86195,8.86227,16.75],[1742358540000,8.86218,8.86227,8.86185,8.86198,44.88999938964844],[1742358600000,8.86177,8.86209,8.86166,8.86199,26.799999237060547],[1742358660000,8.86198,8.8623,8.86187,8.86198,18.760000228881836],[1742358720000,8.86188,8.8625,8.86177,8.86208,24.790000915527344],[1742358780000,8.86219,8.8625,8.86208,8.86219,21.440000534057617],[1742358840000,8.86218,8.86239,8.86206,8.86218,20.100000381469727],[1742358900000,8.86206,8.86246,8.86194,8.86246,22.780000686645508],[1742358960000,8.86204,8.86214,8.86161,8.86174,16.75],[1742359020000,8.86217,8.8627,8.86195,8.8627,30.149999618530273],[1742359080000,8.8627,8.8627,8.8622,8.86226,18.760000228881836],[1742359140000,8.86215,8.86241,8.86205,8.8621,20.100000381469727],[1742359200000,8.8621,8.86241,8.86197,8.86197,36.18000030517578],[1742359260000,8.86218,8.86229,8.86208,8.86218,10.720000267028809],[1742359320000,8.86218,8.86241,8.86218,8.86229,12.729999542236328],[1742359380000,8.86228,8.86231,8.86199,8.8621,13.399999618530273],[1742359440000,8.86208,8.86209,8.86206,8.86208,12.0600004196167],[1742359500000,8.86198,8.86219,8.86187,8.86198,10.720000267028809],[1742359560000,8.86198,8.86228,8.86186,8.86186,6.699999809265137],[1742359620000,8.86186,8.86198,8.86165,8.86197,3.3499999046325684],[1742359680000,8.86197,8.86207,8.86186,8.86197,6.03000020980835],[1742359740000,8.86197,8.86289,8.86197,8.86245,11.390000343322754],[1742359800000,8.86266,8.86266,8.86181,8.86181,12.0600004196167],[1742359860000,8.86192,8.86236,8.86192,8.86197,34.84000015258789],[1742359920000,8.86197,8.86228,8.86197,8.86218,22.780000686645508],[1742359980000,8.86218,8.86282,8.86218,8.86282,9.380000114440918],[1742360040000,8.8626,8.86312,8.8626,8.86312,30.149999618530273],[1742360100000,8.86302,8.86344,8.8628,8.8629,37.52000045776367],[1742360160000,8.86311,8.86335,8.8628,8.86335,37.52000045776367],[1742360220000,8.86335,8.86357,8.86314,8.86335,14.069999694824219],[1742360280000,8.86324,8.86335,8.86274,8.86274,26.799999237060547],[1742360340000,8.86275,8.86285,8.86257,8.86274,28.809999465942383],[1742360400000,8.86284,8.863,8.86268,8.863,28.809999465942383],[1742360460000,8.863,8.863,8.86205,8.86205,31.489999771118164],[1742360520000,8.86206,8.86216,8.8615,8.8615,78.38999938964844],[1742360580000,8.8615,8.86168,8.86105,8.86147,42.209999084472656],[1742360640000,8.86158,8.86168,8.86125,8.86146,34.84000015258789],[1742360700000,8.86146,8.86146,8.86106,8.86116,40.20000076293945],[1742360760000,8.86126,8.86147,8.86095,8.86105,22.780000686645508],[1742360820000,8.86126,8.86127,8.86095,8.86095,18.09000015258789],[1742360880000,8.86116,8.86168,8.86062,8.86062,33.5],[1742360940000,8.86062,8.86063,8.8603,8.86041,29.479999542236328],[1742361000000,8.86031,8.86051,8.86011,8.8602,18.09000015258789],[1742361060000,8.86041,8.86041,8.85931,8.8596,18.760000228881836],[1742361120000,8.8596,8.85993,8.85909,8.85909,18.09000015258789],[1742361180000,8.85909,8.85931,8.85898,8.8593,14.739999771118164],[1742361240000,8.8593,8.85951,8.85909,8.8594,11.390000343322754],[1742361300000,8.85919,8.85941,8.85868,8.85868,28.139999389648438],[1742361360000,8.85898,8.8592,8.85879,8.85879,28.139999389648438],[1742361420000,8.85879,8.85919,8.85878,8.85914,21.440000534057617],[1742361480000,8.85908,8.85908,8.85857,8.85879,18.760000228881836],[1742361540000,8.85889,8.85932,8.85877,8.85932,18.760000228881836],[1742361600000,8.85932,8.85952,8.85898,8.8593,14.069999694824219],[1742361660000,8.85909,8.85931,8.85898,8.85909,12.0600004196167],[1742361720000,8.85919,8.85932,8.85876,8.85918,32.15999984741211],[1742361780000,8.85919,8.85974,8.85918,8.85964,24.1200008392334],[1742361840000,8.85954,8.85974,8.8589,8.85923,32.15999984741211],[1742361900000,8.85911,8.85923,8.85844,8.85853,23.450000762939453],[1742361960000,8.85842,8.85864,8.85822,8.85844,18.760000228881836],[1742362020000,8.85843,8.85855,8.85822,8.85847,20.100000381469727],[1742362080000,8.85848,8.85848,8.85833,8.85834,30.81999969482422],[1742362140000,8.85834,8.85857,8.85834,8.85837,48.90999984741211],[1742362200000,8.85834,8.85834,8.85781,8.85805,32.15999984741211],[1742362260000,8.85805,8.85827,8.85794,8.85805,20.100000381469727],[1742362320000,8.85805,8.85858,8.85805,8.85858,15.40999984741211],[1742362380000,8.85849,8.85952,8.85837,8.85917,42.880001068115234],[1742362440000,8.85938,8.85938,8.85909,8.85909,28.139999389648438],[1742362500000,8.85916,8.85963,8.85916,8.85952,31.489999771118164],[1742362560000,8.85941,8.85973,8.85917,8.85918,27.469999313354492],[1742362620000,8.85918,8.85962,8.85906,8.85962,35.5099983215332],[1742362680000,8.8594,8.85951,8.8593,8.8593,8.710000038146973],[1742362740000,8.85931,8.86003,8.8593,8.85972,33.5],[1742362800000,8.85972,8.86004,8.85972,8.85982,36.18000030517578],[1742362860000,8.85993,8.86025,8.85982,8.86003,33.5],[1742362920000,8.86014,8.86054,8.85993,8.86035,71.69000244140625],[1742362980000,8.86056,8.86056,8.85992,8.86014,56.95000076293945],[1742363040000,8.86024,8.86035,8.86003,8.86023,10.050000190734863],[1742363100000,8.86034,8.86044,8.86013,8.86014,25.459999084472656],[1742363160000,8.86013,8.86036,8.85993,8.85993,10.720000267028809],[1742363220000,8.85993,8.86004,8.85947,8.85947,23.450000762939453],[1742363280000,8.85958,8.85968,8.85947,8.85948,7.369999885559082],[1742363340000,8.85938,8.85938,8.85916,8.85927,6.03000020980835],[1742363400000,8.85937,8.85938,8.85876,8.85886,22.110000610351562],[1742363460000,8.85888,8.85919,8.85884,8.85909,26.799999237060547],[1742363520000,8.85898,8.85951,8.85898,8.8594,12.0600004196167],[1742363580000,8.8594,8.85962,8.85909,8.8594,25.459999084472656],[1742363640000,8.85919,8.85952,8.85909,8.8593,30.149999618530273],[1742363700000,8.8594,8.8594,8.85909,8.85919,20.100000381469727],[1742363760000,8.85917,8.85929,8.85905,8.85908,27.469999313354492],[1742363820000,8.85908,8.85908,8.85822,8.85872,54.939998626708984],[1742363880000,8.85872,8.85913,8.8587,8.85891,24.1200008392334],[1742363940000,8.85881,8.85934,8.85881,8.85916,29.479999542236328],[1742364000000,8.85915,8.86022,8.85914,8.86,54.27000045776367],[1742364060000,8.8601,8.86011,8.85947,8.85979,35.5099983215332],[1742364120000,8.85989,8.86033,8.85966,8.86031,37.52000045776367],[1742364180000,8.86032,8.86147,8.86021,8.86137,45.560001373291016],[1742364240000,8.86159,8.86159,8.8605,8.86061,22.110000610351562],[1742364300000,8.86061,8.86104,8.86061,8.86104,12.729999542236328],[1742364360000,8.86113,8.86118,8.86083,8.86103,12.0600004196167],[1742364420000,8.86092,8.86092,8.8603,8.86041,18.09000015258789],[1742364480000,8.86042,8.86052,8.86022,8.86052,5.360000133514404],[1742364540000,8.86031,8.86106,8.86031,8.86105,32.83000183105469],[1742364600000,8.86052,8.86064,8.86029,8.8605,8.710000038146973],[1742364660000,8.8605,8.86083,8.8602,8.86041,16.75],[1742364720000,8.86051,8.86086,8.86031,8.86075,24.790000915527344],[1742364780000,8.86075,8.86096,8.86043,8.86096,15.40999984741211],[1742364840000,8.86075,8.86138,8.86043,8.86138,35.5099983215332],[1742364900000,8.86116,8.86137,8.86105,8.86114,24.1200008392334],[1742364960000,8.86114,8.86114,8.86054,8.86075,15.40999984741211],[1742365020000,8.86054,8.86064,8.86043,8.86054,8.039999961853027],[1742365080000,8.86051,8.86104,8.8605,8.86104,36.18000030517578],[1742365140000,8.86092,8.86115,8.86082,8.86104,35.5099983215332],[1742365200000,8.86105,8.86123,8.86079,8.8608,20.100000381469727],[1742365260000,8.86069,8.86187,8.86069,8.86175,56.95000076293945],[1742365320000,8.86165,8.8624,8.86156,8.86239,48.90999984741211],[1742365380000,8.86218,8.86258,8.86207,8.86237,41.540000915527344],[1742365440000,8.86248,8.86249,8.86227,8.86227,18.09000015258789],[1742365500000,8.86237,8.86301,8.86195,8.86269,34.16999816894531],[1742365560000,8.86258,8.86291,8.86237,8.8628,28.809999465942383],[1742365620000,8.8628,8.86304,8.86239,8.86294,39.529998779296875],[1742365680000,8.86283,8.86317,8.86283,8.86295,9.380000114440918],[1742365740000,8.86296,8.86308,8.86261,8.86285,28.809999465942383],[1742365800000,8.86296,8.86315,8.86283,8.86296,23.450000762939453],[1742365860000,8.86305,8.8637,8.86305,8.86347,17.420000076293945],[1742365920000,8.86338,8.86348,8.86294,8.86326,16.079999923706055],[1742365980000,8.86325,8.86379,8.86304,8.86337,78.38999938964844],[1742366040000,8.86337,8.86348,8.86236,8.86269,44.88999938964844],[1742366100000,8.8629,8.8629,8.86153,8.86174,32.15999984741211],[1742366160000,8.86174,8.86234,8.86143,8.86234,24.1200008392334],[1742366220000,8.86235,8.86259,8.86234,8.86254,22.110000610351562],[1742366280000,8.86257,8.86297,8.86213,8.86214,32.83000183105469],[1742366340000,8.86225,8.86229,8.8616,8.8616,37.52000045776367],[1742366400000,8.86181,8.86276,8.8615,8.8624,52.93000030517578],[1742366460000,8.86238,8.86295,8.8621,8.8621,48.2400016784668],[1742366520000,8.86199,8.86232,8.86165,8.86187,54.939998626708984],[1742366580000,8.86187,8.8624,8.86171,8.86219,53.599998474121094],[1742366640000,8.86229,8.86251,8.86192,8.86208,39.529998779296875],[1742366700000,8.86208,8.8623,8.86153,8.86157,33.5],[1742366760000,8.86135,8.8617,8.86135,8.8617,22.110000610351562],[1742366820000,8.8616,8.8617,8.8615,8.8616,10.720000267028809],[1742366880000,8.86172,8.86172,8.86128,8.86138,33.5],[1742366940000,8.86149,8.8618,8.86065,8.86086,45.560001373291016],[1742367000000,8.86076,8.86128,8.86075,8.86096,16.079999923706055],[1742367060000,8.86107,8.86107,8.86065,8.86065,18.760000228881836],[1742367120000,8.86065,8.86097,8.86033,8.86043,29.479999542236328],[1742367180000,8.86045,8.86097,8.86043,8.86097,10.050000190734863],[1742367240000,8.86097,8.86129,8.86086,8.86107,26.1299991607666],[1742367300000,8.86096,8.86128,8.86086,8.86107,32.15999984741211],[1742367360000,8.86096,8.8615,8.86086,8.86117,44.220001220703125],[1742367420000,8.86139,8.86265,8.86139,8.86228,58.959999084472656],[1742367480000,8.8622,8.8633,8.86187,8.86306,63.650001525878906],[1742367540000,8.86305,8.86335,8.86282,8.86335,65.66000366210938],[1742367600000,8.86324,8.86347,8.86209,8.86273,44.88999938964844],[1742367660000,8.86273,8.86274,8.86132,8.86228,42.880001068115234],[1742367720000,8.86239,8.86373,8.86189,8.86351,68.33999633789062],[1742367780000,8.86351,8.86383,8.86307,8.8634,32.15999984741211],[1742367840000,8.86361,8.86479,8.86351,8.86409,36.18000030517578],[1742367900000,8.86399,8.8642,8.86355,8.86399,42.880001068115234],[1742367960000,8.86388,8.86431,8.86314,8.86421,61.63999938964844],[1742368020000,8.8643,8.86505,8.8642,8.86483,46.900001525878906],[1742368080000,8.86471,8.86662,8.86461,8.8665,38.189998626708984],[1742368140000,8.86661,8.86827,8.86619,8.86774,62.97999954223633],[1742368200000,8.86786,8.86806,8.86637,8.86711,72.36000061035156],[1742368260000,8.86722,8.86875,8.86712,8.86853,38.189998626708984],[1742368320000,8.86852,8.86862,8.86717,8.86801,30.81999969482422],[1742368380000,8.86811,8.86958,8.8679,8.86948,42.880001068115234],[1742368440000,8.86958,8.87069,8.8691,8.87069,49.58000183105469],[1742368500000,8.8708,8.87117,8.86974,8.87074,46.22999954223633],[1742368560000,8.87064,8.87174,8.87052,8.87111,37.52000045776367],[1742368620000,8.87111,8.87186,8.87058,8.87164,34.16999816894531],[1742368680000,8.87174,8.87366,8.87174,8.87311,54.27000045776367],[1742368740000,8.87302,8.87369,8.87253,8.87359,40.20000076293945],[1742368800000,8.87369,8.87379,8.87234,8.8727,57.619998931884766],[1742368860000,8.87258,8.87439,8.87258,8.87312,39.529998779296875],[1742368920000,8.87311,8.87406,8.8727,8.87301,48.2400016784668],[1742368980000,8.8728,8.87406,8.87258,8.87343,52.2599983215332],[1742369040000,8.87343,8.87523,8.87301,8.87512,28.139999389648438],[1742369100000,8.87512,8.87555,8.87491,8.87514,40.869998931884766],[1742369160000,8.87514,8.87535,8.87353,8.87369,40.869998931884766],[1742369220000,8.8737,8.87471,8.87295,8.8747,47.56999969482422],[1742369280000,8.8747,8.87471,8.87369,8.87396,40.869998931884766],[1742369340000,8.87396,8.87397,8.87301,8.87301,33.5],[1742369400000,8.87301,8.87419,8.87258,8.8739,56.279998779296875],[1742369460000,8.87379,8.87525,8.87305,8.87493,56.279998779296875],[1742369520000,8.87491,8.87491,8.87327,8.87386,56.279998779296875],[1742369580000,8.87418,8.87545,8.87418,8.87512,37.52000045776367],[1742369640000,8.87491,8.87617,8.87459,8.87527,54.27000045776367],[1742369700000,8.87549,8.87624,8.87501,8.87592,73.69999694824219],[1742369760000,8.87593,8.88172,8.87571,8.88172,95.80999755859375],[1742369820000,8.88161,8.8854,8.8814,8.88361,182.91000366210938],[1742369880000,8.8834,8.88435,8.88213,8.88336,121.2699966430664],[1742369940000,8.88358,8.88358,8.88051,8.88214,94.47000122070312],[1742370000000,8.88225,8.88369,8.88178,8.88274,105.86000061035156],[1742370060000,8.88295,8.88359,8.88073,8.88115,75.70999908447266],[1742370120000,8.88115,8.88655,8.88073,8.88602,103.18000030517578],[1742370180000,8.8857,8.88825,8.88402,8.88402,146.72999572753906],[1742370240000,8.88433,8.88613,8.8838,8.88391,109.87999725341797],[1742370300000,8.8839,8.88497,8.88295,8.88496,86.43000030517578],[1742370360000,8.88496,8.88602,8.88443,8.88516,73.02999877929688],[1742370420000,8.8852,8.88751,8.88432,8.88432,97.81999969482422],[1742370480000,8.88453,8.88548,8.88171,8.88181,88.44000244140625],[1742370540000,8.88169,8.88329,8.88033,8.88044,73.69999694824219],[1742370600000,8.88054,8.88267,8.8798,8.88214,94.47000122070312],[1742370660000,8.88202,8.88245,8.88065,8.88065,83.75],[1742370720000,8.88086,8.88129,8.87864,8.87917,101.16999816894531],[1742370780000,8.87917,8.88276,8.87896,8.88255,89.77999877929688],[1742370840000,8.88276,8.88351,8.88119,8.88119,59.630001068115234],[1742370900000,8.88118,8.8816,8.87991,8.88066,61.63999938964844],[1742370960000,8.88054,8.8816,8.88054,8.88076,54.27000045776367],[1742371020000,8.88086,8.88096,8.87924,8.87948,55.61000061035156],[1742371080000,8.87958,8.88255,8.87958,8.88213,63.650001525878906],[1742371140000,8.88192,8.88239,8.88139,8.88141,62.84000015258789],[1742371200000,8.88162,8.88162,8.87721,8.87732,123.7300033569336],[1742371260000,8.87733,8.87886,8.87633,8.87686,92.45999908447266],[1742371320000,8.87708,8.87717,8.87506,8.87546,97.1500015258789],[1742371380000,8.87557,8.87568,8.87421,8.87516,87.7699966430664],[1742371440000,8.87505,8.87642,8.87331,8.87364,109.20999908447266],[1742371500000,8.87396,8.87464,8.87221,8.87328,67.66999816894531],[1742371560000,8.87338,8.87428,8.87195,8.87195,58.959999084472656],[1742371620000,8.87216,8.87326,8.87145,8.87153,52.93000030517578],[1742371680000,8.87164,8.87397,8.87079,8.87343,78.38999938964844],[1742371740000,8.87406,8.8761,8.87386,8.87466,61.63999938964844],[1742371800000,8.87444,8.87476,8.87362,8.87437,62.97999954223633],[1742371860000,8.87415,8.8752,8.87373,8.87437,52.93000030517578],[1742371920000,8.87426,8.87444,8.87357,8.87378,64.31999969482422],[1742371980000,8.87399,8.87506,8.87368,8.8744,63.650001525878906],[1742372040000,8.87432,8.87482,8.87381,8.87482,43.54999923706055],[1742372100000,8.87471,8.87547,8.8746,8.87547,38.86000061035156],[1742372160000,8.87549,8.87654,8.87496,8.87654,53.599998474121094],[1742372220000,8.87653,8.87653,8.87526,8.87529,34.16999816894531],[1742372280000,8.87529,8.8762,8.87525,8.87609,26.1299991607666],[1742372340000,8.87609,8.87631,8.87567,8.87599,38.189998626708984],[1742372400000,8.8761,8.87697,8.87567,8.87697,36.18000030517578],[1742372460000,8.87686,8.87762,8.87686,8.87762,21.440000534057617],[1742372520000,8.87761,8.87822,8.8762,8.87621,40.20000076293945],[1742372580000,8.8761,8.87631,8.87476,8.87476,37.52000045776367],[1742372640000,8.87465,8.87498,8.87377,8.87476,56.95000076293945],[1742372700000,8.87476,8.87709,8.87455,8.87634,41.540000915527344],[1742372760000,8.87625,8.87708,8.87591,8.87591,33.5],[1742372820000,8.87612,8.87612,8.87497,8.87518,30.149999618530273],[1742372880000,8.87539,8.87614,8.87507,8.87581,30.149999618530273],[1742372940000,8.87571,8.87613,8.87443,8.87477,35.5099983215332],[1742373000000,8.87487,8.87487,8.87261,8.87261,44.220001220703125],[1742373060000,8.87272,8.87412,8.8722,8.87412,44.220001220703125],[1742373120000,8.87402,8.87561,8.87402,8.87483,44.88999938964844],[1742373180000,8.87473,8.87568,8.8744,8.8755,37.52000045776367],[1742373240000,8.8755,8.8756,8.87311,8.87368,40.869998931884766],[1742373300000,8.87358,8.87484,8.87358,8.87473,32.83000183105469],[1742373360000,8.87463,8.87473,8.87378,8.87399,64.31999969482422],[1742373420000,8.87431,8.87464,8.87374,8.87405,43.54999923706055],[1742373480000,8.87417,8.8748,8.87396,8.87471,48.90999984741211],[1742373540000,8.87492,8.87523,8.87314,8.87357,42.209999084472656],[1742373600000,8.87389,8.874,8.87304,8.87305,61.63999938964844],[1742373660000,8.87295,8.87368,8.87167,8.87273,70.3499984741211],[1742373720000,8.87283,8.87317,8.87149,8.87222,50.91999816894531],[1742373780000,8.87212,8.87233,8.87107,8.87138,66.33000183105469],[1742373840000,8.87149,8.8715,8.87014,8.87107,48.2400016784668],[1742373900000,8.87086,8.87161,8.87086,8.87118,43.54999923706055],[1742373960000,8.87118,8.87294,8.87085,8.87284,42.209999084472656],[1742374020000,8.87294,8.87315,8.87188,8.87199,30.81999969482422],[1742374080000,8.872,8.87322,8.87181,8.87195,37.209999084472656],[1742374140000,8.87195,8.87228,8.87125,8.87136,44.560001373291016],[1742374200000,8.87146,8.872,8.87135,8.87146,36.18000030517578],[1742374260000,8.87158,8.87189,8.87083,8.8718,38.189998626708984],[1742374320000,8.87178,8.87209,8.87094,8.87209,40.20000076293945],[1742374380000,8.8721,8.87252,8.87188,8.87209,40.20000076293945],[1742374440000,8.87209,8.87253,8.87033,8.87062,44.91999816894531],[1742374500000,8.8704,8.87199,8.8704,8.87179,25.729999542236328],[1742374560000,8.87146,8.87176,8.87075,8.87085,33.97999954223633],[1742374620000,8.87096,8.87213,8.87075,8.87213,22.049999237060547],[1742374680000,8.87213,8.87244,8.87133,8.87169,33.29999923706055],[1742374740000,8.8718,8.87213,8.87138,8.87138,28.549999237060547],[1742374800000,8.87138,8.87262,8.87138,8.87252,40.560001373291016],[1742374860000,8.87273,8.87328,8.87241,8.87275,46.900001525878906],[1742374920000,8.87275,8.87286,8.87212,8.87265,34.84000015258789],[1742374980000,8.87307,8.87362,8.87278,8.87299,60.970001220703125],[1742375040000,8.87309,8.87452,8.87309,8.87432,26.799999237060547],[1742375100000,8.87421,8.87492,8.87379,8.8746,40.869998931884766],[1742375160000,8.87439,8.87513,8.87429,8.87513,21.440000534057617],[1742375220000,8.87492,8.87524,8.8743,8.8745,32.15999984741211],[1742375280000,8.8746,8.87487,8.87392,8.87466,46.900001525878906],[1742375340000,8.87477,8.87498,8.87456,8.87456,31.489999771118164],[1742375400000,8.87466,8.87478,8.87428,8.8744,21.440000534057617],[1742375460000,8.87439,8.87504,8.87344,8.87344,28.809999465942383],[1742375520000,8.87355,8.8746,8.87355,8.87402,28.809999465942383],[1742375580000,8.87402,8.87459,8.87367,8.87442,37.52000045776367],[1742375640000,8.87431,8.87458,8.87363,8.87405,35.5099983215332],[1742375700000,8.87415,8.87521,8.87384,8.87451,39.529998779296875],[1742375760000,8.87472,8.87599,8.87451,8.87504,33.5],[1742375820000,8.87504,8.87542,8.87388,8.87425,40.20000076293945],[1742375880000,8.87447,8.87573,8.87447,8.87502,41.9900016784668],[1742375940000,8.87532,8.87544,8.87414,8.8744,47.060001373291016],[1742376000000,8.87472,8.87536,8.8743,8.87514,32.220001220703125],[1742376060000,8.87515,8.87515,8.87231,8.87241,66.30000305175781],[1742376120000,8.87238,8.87315,8.87209,8.87284,38.86000061035156],[1742376180000,8.87273,8.87315,8.87188,8.87231,41.540000915527344],[1742376240000,8.87209,8.87262,8.87199,8.87231,25.459999084472656],[1742376300000,8.87231,8.87262,8.87159,8.8718,27.25],[1742376360000,8.8718,8.87201,8.87083,8.87083,24.1200008392334],[1742376420000,8.87093,8.87262,8.87093,8.87253,23.450000762939453],[1742376480000,8.87274,8.87274,8.87209,8.87245,21.440000534057617],[1742376540000,8.87223,8.87297,8.87223,8.87255,24.790000915527344],[1742376600000,8.87255,8.87266,8.87181,8.87192,22.780000686645508],[1742376660000,8.87181,8.87234,8.8718,8.87191,58.52000045776367],[1742376720000,8.87201,8.87222,8.87079,8.87079,52.2599983215332],[1742376780000,8.87075,8.87123,8.8706,8.87117,31.270000457763672],[1742376840000,8.87106,8.87138,8.87077,8.87098,14.069999694824219],[1742376900000,8.87109,8.87277,8.87098,8.87266,22.780000686645508],[1742376960000,8.87267,8.87371,8.87256,8.87329,29.479999542236328],[1742377020000,8.87308,8.87361,8.87245,8.87245,21.440000534057617],[1742377080000,8.87255,8.87336,8.8718,8.87304,31.489999771118164],[1742377140000,8.87316,8.87326,8.87139,8.87139,29.479999542236328],[1742377200000,8.87128,8.87239,8.87128,8.87186,18.760000228881836],[1742377260000,8.87175,8.87276,8.87122,8.87266,30.149999618530273],[1742377320000,8.87276,8.87319,8.87235,8.87303,30.81999969482422],[1742377380000,8.87302,8.87534,8.87292,8.8746,31.489999771118164],[1742377440000,8.87481,8.87554,8.87471,8.87544,36.849998474121094],[1742377500000,8.87545,8.87587,8.8754,8.87586,40.20000076293945],[1742377560000,8.87575,8.87617,8.87554,8.87595,25.459999084472656],[1742377620000,8.87595,8.87606,8.87563,8.87575,42.880001068115234],[1742377680000,8.87574,8.87575,8.87458,8.87492,26.799999237060547],[1742377740000,8.87487,8.87539,8.87487,8.87528,26.1299991607666],[1742377800000,8.87497,8.87531,8.87481,8.87507,36.18000030517578],[1742377860000,8.87518,8.87581,8.87392,8.87414,57.619998931884766],[1742377920000,8.87403,8.87447,8.87323,8.87323,53.599998474121094],[1742377980000,8.87329,8.87427,8.87307,8.87385,69.01000213623047],[1742378040000,8.87394,8.87654,8.87394,8.87633,74.37000274658203],[1742378100000,8.87634,8.87771,8.87596,8.8767,60.970001220703125],[1742378160000,8.87682,8.87682,8.87518,8.87528,42.880001068115234],[1742378220000,8.87518,8.87579,8.87431,8.87494,34.84000015258789],[1742378280000,8.87494,8.87548,8.87388,8.87441,58.209999084472656],[1742378340000,8.87441,8.87457,8.87317,8.87317,60.279998779296875],[1742378400000,8.87317,8.87413,8.8728,8.87356,45.58000183105469],[1742378460000,8.87377,8.87427,8.87336,8.87417,37.52000045776367],[1742378520000,8.87414,8.87414,8.87316,8.87316,19.43000030517578],[1742378580000,8.87325,8.87441,8.87325,8.87399,34.84000015258789],[1742378640000,8.874,8.87431,8.87336,8.87358,28.809999465942383],[1742378700000,8.87357,8.87422,8.87346,8.87402,36.18000030517578],[1742378760000,8.874,8.87453,8.87326,8.87358,45.560001373291016],[1742378820000,8.87358,8.87369,8.87274,8.87305,28.139999389648438],[1742378880000,8.87305,8.87356,8.87243,8.87356,38.189998626708984],[1742378940000,8.87359,8.87393,8.87327,8.87392,26.1299991607666],[1742379000000,8.87382,8.8758,8.8738,8.87546,38.189998626708984],[1742379060000,8.87542,8.87644,8.87521,8.87643,27.469999313354492],[1742379120000,8.87664,8.87664,8.87511,8.87516,33.72999954223633],[1742379180000,8.87513,8.87644,8.87502,8.8759,39.529998779296875],[1742379240000,8.87622,8.87622,8.87485,8.87619,44.66999816894531],[1742379300000,8.87608,8.87677,8.87555,8.87646,28.139999389648438],[1742379360000,8.87649,8.8766,8.87576,8.87587,20.100000381469727],[1742379420000,8.87588,8.8765,8.87576,8.8764,18.09000015258789],[1742379480000,8.8764,8.87714,8.87576,8.87629,32.15999984741211],[1742379540000,8.8764,8.87662,8.87562,8.87587,25.459999084472656],[1742379600000,8.87576,8.87615,8.87562,8.87562,26.1299991607666],[1742379660000,8.87552,8.87573,8.87317,8.87317,35.5099983215332],[1742379720000,8.87307,8.87402,8.87307,8.87353,29.479999542236328],[1742379780000,8.87353,8.87385,8.87259,8.8737,35.5099983215332],[1742379840000,8.87381,8.87382,8.87179,8.87199,20.770000457763672],[1742379900000,8.87199,8.87347,8.87199,8.87294,34.84000015258789],[1742379960000,8.87304,8.87358,8.87252,8.87252,21.440000534057617],[1742380020000,8.87241,8.87305,8.8722,8.8722,24.1200008392334],[1742380080000,8.87241,8.87241,8.87174,8.87207,24.1200008392334],[1742380140000,8.87175,8.87208,8.87112,8.87162,35.5099983215332],[1742380200000,8.87163,8.87281,8.87078,8.87089,38.86000061035156],[1742380260000,8.87089,8.87206,8.87089,8.87184,33.5],[1742380320000,8.87173,8.8738,8.87126,8.87126,42.209999084472656],[1742380380000,8.87116,8.87148,8.8708,8.87137,42.209999084472656],[1742380440000,8.87137,8.87358,8.87137,8.872,39.529998779296875],[1742380500000,8.8719,8.87274,8.8719,8.87242,30.81999969482422],[1742380560000,8.87232,8.87369,8.87231,8.87369,30.81999969482422],[1742380620000,8.87349,8.87475,8.87348,8.87464,27.469999313354492],[1742380680000,8.87454,8.87548,8.87453,8.87497,38.189998626708984],[1742380740000,8.87496,8.8757,8.87464,8.87533,31.489999771118164],[1742380800000,8.87523,8.87554,8.87384,8.87395,32.15999984741211],[1742380860000,8.87374,8.87448,8.87353,8.87437,18.760000228881836],[1742380920000,8.87426,8.8745,8.87239,8.87259,28.809999465942383],[1742380980000,8.8726,8.87307,8.87249,8.87296,34.84000015258789],[1742381040000,8.87307,8.87424,8.87296,8.87349,28.139999389648438],[1742381100000,8.87349,8.87349,8.87181,8.87338,48.90999984741211],[1742381160000,8.87359,8.87381,8.87286,8.87328,36.18000030517578],[1742381220000,8.87328,8.8737,8.87233,8.87263,30.81999969482422],[1742381280000,8.87274,8.8737,8.87222,8.87228,34.84000015258789],[1742381340000,8.87239,8.87265,8.87058,8.87058,34.84000015258789],[1742381400000,8.87049,8.87095,8.86974,8.87095,33.5],[1742381460000,8.87073,8.87073,8.86938,8.87041,38.189998626708984],[1742381520000,8.87009,8.87136,8.86998,8.87136,22.780000686645508],[1742381580000,8.87157,8.87201,8.87125,8.87159,17.420000076293945],[1742381640000,8.87149,8.87187,8.87138,8.87186,26.1299991607666],[1742381700000,8.87185,8.87254,8.87125,8.87234,30.149999618530273],[1742381760000,8.87222,8.87254,8.87212,8.87212,20.770000457763672],[1742381820000,8.87222,8.87222,8.87125,8.87149,17.420000076293945],[1742381880000,8.87147,8.87249,8.87125,8.87233,21.440000534057617],[1742381940000,8.87238,8.87245,8.87186,8.87205,25.459999084472656],[1742382000000,8.87204,8.87259,8.87182,8.87237,21.440000534057617],[1742382060000,8.87226,8.87226,8.87151,8.87151,27.469999313354492],[1742382120000,8.8712,8.87278,8.87067,8.87278,31.489999771118164],[1742382180000,8.87278,8.87416,8.87278,8.87362,20.770000457763672],[1742382240000,8.87362,8.87385,8.87332,8.87344,19.43000030517578],[1742382300000,8.87334,8.87334,8.87278,8.8732,20.100000381469727],[1742382360000,8.87331,8.87437,8.87299,8.87387,38.86000061035156],[1742382420000,8.87396,8.87449,8.87319,8.8733,38.189998626708984],[1742382480000,8.8733,8.87372,8.87308,8.87372,32.83000183105469],[1742382540000,8.87393,8.87393,8.87287,8.87349,30.81999969482422],[1742382600000,8.87349,8.87349,8.87265,8.87265,24.1200008392334],[1742382660000,8.87276,8.87339,8.87191,8.87224,25.459999084472656],[1742382720000,8.87223,8.87254,8.8717,8.87202,12.0600004196167],[1742382780000,8.87191,8.87318,8.87191,8.87251,33.5],[1742382840000,8.8726,8.87328,8.87208,8.87318,29.479999542236328],[1742382900000,8.87307,8.87363,8.87286,8.87363,18.09000015258789],[1742382960000,8.87342,8.87354,8.87301,8.87354,20.100000381469727],[1742383020000,8.87354,8.87354,8.87301,8.87353,22.780000686645508],[1742383080000,8.87363,8.87376,8.87268,8.87268,27.469999313354492],[1742383140000,8.87279,8.87312,8.87194,8.87216,31.489999771118164],[1742383200000,8.87212,8.87254,8.87185,8.87227,26.1299991607666],[1742383260000,8.87239,8.87294,8.87205,8.87294,18.09000015258789],[1742383320000,8.87263,8.87296,8.87199,8.87275,20.770000457763672],[1742383380000,8.87244,8.87244,8.87169,8.87221,26.799999237060547],[1742383440000,8.87242,8.87286,8.872,8.87275,24.790000915527344],[1742383500000,8.87274,8.87285,8.872,8.87221,22.110000610351562],[1742383560000,8.87232,8.87313,8.87232,8.87264,26.799999237060547],[1742383620000,8.87264,8.87369,8.87233,8.87359,23.450000762939453],[1742383680000,8.8736,8.8737,8.87264,8.87348,31.489999771118164],[1742383740000,8.87349,8.87381,8.87306,8.87381,20.100000381469727],[1742383800000,8.87381,8.87401,8.87327,8.8738,20.770000457763672],[1742383860000,8.87369,8.87443,8.87359,8.87432,12.0600004196167],[1742383920000,8.87422,8.87506,8.87411,8.87422,19.43000030517578],[1742383980000,8.87422,8.87475,8.87381,8.87381,23.450000762939453],[1742384040000,8.87391,8.87423,8.87369,8.8738,30.149999618530273],[1742384100000,8.87391,8.87455,8.87305,8.87315,42.880001068115234],[1742384160000,8.87327,8.87369,8.87283,8.87326,43.54999923706055],[1742384220000,8.87315,8.87315,8.87241,8.87273,34.84000015258789],[1742384280000,8.87263,8.87306,8.87189,8.87231,36.18000030517578],[1742384340000,8.87241,8.874,8.8721,8.87389,28.809999465942383],[1742384400000,8.874,8.87453,8.87389,8.8741,21.440000534057617],[1742384460000,8.87411,8.87411,8.87347,8.87368,20.100000381469727],[1742384520000,8.87336,8.87432,8.87294,8.87401,28.809999465942383],[1742384580000,8.87401,8.87432,8.87309,8.87309,29.479999542236328],[1742384640000,8.8732,8.87326,8.87198,8.87198,40.869998931884766],[1742384700000,8.87199,8.87241,8.87163,8.87173,46.900001525878906],[1742384760000,8.87194,8.87238,8.87194,8.87227,21.440000534057617],[1742384820000,8.87216,8.87226,8.87152,8.87194,16.079999923706055],[1742384880000,8.87194,8.87239,8.87194,8.87239,10.050000190734863],[1742384940000,8.87218,8.87248,8.87206,8.87217,11.390000343322754],[1742385000000,8.87227,8.87237,8.87111,8.87237,26.799999237060547],[1742385060000,8.87226,8.87298,8.87226,8.87277,20.770000457763672],[1742385120000,8.87277,8.87308,8.87245,8.87256,17.420000076293945],[1742385180000,8.87256,8.8734,8.87256,8.8732,21.440000534057617],[1742385240000,8.87309,8.8742,8.87304,8.87388,14.739999771118164],[1742385300000,8.87388,8.87478,8.87356,8.87457,29.479999542236328],[1742385360000,8.87435,8.87435,8.87277,8.87327,77.72000122070312],[1742385420000,8.87347,8.87347,8.87145,8.87207,73.02999877929688],[1742385480000,8.87207,8.87384,8.87188,8.87343,45.560001373291016],[1742385540000,8.87353,8.87401,8.87285,8.87306,32.83000183105469],[1742385600000,8.87285,8.87411,8.87285,8.87348,44.88999938964844],[1742385660000,8.87348,8.87397,8.8724,8.87272,55.61000061035156],[1742385720000,8.87272,8.87356,8.87261,8.87298,35.5099983215332],[1742385780000,8.87298,8.87301,8.87248,8.87248,37.52000045776367],[1742385840000,8.87248,8.8726,8.87101,8.87101,27.469999313354492],[1742385900000,8.87101,8.87144,8.87016,8.87016,34.84000015258789],[1742385960000,8.86995,8.87007,8.86942,8.86945,39.529998779296875],[1742386020000,8.86933,8.86966,8.86843,8.86843,40.869998931884766],[1742386080000,8.86832,8.86843,8.86746,8.86781,28.809999465942383],[1742386140000,8.86781,8.86885,8.86781,8.86877,36.18000030517578],[1742386200000,8.86886,8.8696,8.86855,8.86886,33.5],[1742386260000,8.86887,8.86933,8.86838,8.86912,43.54999923706055],[1742386320000,8.86901,8.86923,8.86817,8.86849,29.479999542236328],[1742386380000,8.86848,8.86958,8.86848,8.86937,30.149999618530273],[1742386440000,8.86916,8.86917,8.86831,8.86832,35.5099983215332],[1742386500000,8.86842,8.86948,8.86842,8.86916,39.529998779296875],[1742386560000,8.86926,8.87009,8.86926,8.86993,29.479999542236328],[1742386620000,8.86993,8.87014,8.8693,8.86975,25.459999084472656],[1742386680000,8.86986,8.87009,8.86952,8.86989,30.149999618530273],[1742386740000,8.86999,8.87021,8.86935,8.86967,30.149999618530273],[1742386800000,8.86958,8.8701,8.86904,8.86978,29.479999542236328],[1742386860000,8.86957,8.87024,8.86957,8.87002,24.299999237060547],[1742386920000,8.87013,8.87023,8.86981,8.86981,10.720000267028809],[1742386980000,8.86992,8.87064,8.86992,8.87024,20.459999084472656],[1742387040000,8.87014,8.87065,8.87014,8.87056,22.93000030517578],[1742387100000,8.87065,8.8716,8.86999,8.87139,34.16999816894531],[1742387160000,8.87136,8.87147,8.87023,8.87083,59.630001068115234],[1742387220000,8.87072,8.87072,8.86986,8.87038,51.34000015258789],[1742387280000,8.87038,8.87182,8.87038,8.87172,44.88999938964844],[1742387340000,8.87182,8.87211,8.8715,8.872,13.399999618530273],[1742387400000,8.87211,8.87279,8.872,8.87279,50.91999816894531],[1742387460000,8.87279,8.87336,8.87262,8.87273,54.939998626708984],[1742387520000,8.87276,8.87288,8.87227,8.87256,52.060001373291016],[1742387580000,8.87256,8.87277,8.87197,8.87218,36.849998474121094],[1742387640000,8.87228,8.87228,8.87123,8.87123,28.809999465942383],[1742387700000,8.87134,8.87134,8.8696,8.87035,47.81999969482422],[1742387760000,8.87077,8.87153,8.87068,8.87152,32.939998626708984],[1742387820000,8.87142,8.87152,8.87036,8.87089,34.029998779296875],[1742387880000,8.8711,8.87282,8.87013,8.87259,39.529998779296875],[1742387940000,8.87259,8.87298,8.87192,8.87196,26.799999237060547],[1742388000000,8.87196,8.87197,8.86961,8.86972,42.880001068115234],[1742388060000,8.86973,8.87081,8.86908,8.87007,43.54999923706055],[1742388120000,8.87017,8.87057,8.86961,8.87003,30.81999969482422],[1742388180000,8.86972,8.87039,8.86898,8.87039,26.799999237060547],[1742388240000,8.8704,8.87082,8.87034,8.87045,24.1200008392334],[1742388300000,8.87045,8.87076,8.87023,8.87034,22.780000686645508],[1742388360000,8.87044,8.87056,8.87002,8.87046,30.149999618530273],[1742388420000,8.87046,8.87144,8.87046,8.87134,37.52000045776367],[1742388480000,8.87123,8.87177,8.8711,8.87144,22.780000686645508],[1742388540000,8.87155,8.87182,8.87106,8.8716,28.809999465942383],[1742388600000,8.87157,8.87157,8.87017,8.87029,36.849998474121094],[1742388660000,8.87061,8.87133,8.86986,8.87133,34.84000015258789],[1742388720000,8.87135,8.87232,8.87078,8.87232,40.869998931884766],[1742388780000,8.87242,8.87323,8.8724,8.87293,43.54999923706055],[1742388840000,8.87283,8.87283,8.87109,8.8711,36.849998474121094],[1742388900000,8.8712,8.87362,8.8712,8.87235,58.290000915527344],[1742388960000,8.87236,8.87427,8.87214,8.87412,52.2599983215332],[1742389020000,8.87415,8.87508,8.87378,8.87378,77.8499984741211],[1742389080000,8.87374,8.8741,8.87151,8.87205,65.94999694824219],[1742389140000,8.87193,8.87235,8.87136,8.87158,53.599998474121094],[1742389200000,8.87137,8.87212,8.87084,8.87084,57.619998931884766],[1742389260000,8.87084,8.87096,8.86943,8.86968,51.59000015258789],[1742389320000,8.86979,8.87021,8.86885,8.86885,40.869998931884766],[1742389380000,8.86885,8.87048,8.86836,8.87015,42.880001068115234],[1742389440000,8.87036,8.87182,8.87025,8.87087,36.18000030517578],[1742389500000,8.87066,8.87076,8.86948,8.87012,35.5099983215332],[1742389560000,8.87022,8.87075,8.86917,8.87054,34.84000015258789],[1742389620000,8.87043,8.87094,8.87012,8.87055,30.81999969482422],[1742389680000,8.87033,8.87187,8.87001,8.87167,30.81999969482422],[1742389740000,8.87178,8.87198,8.87071,8.87156,40.20000076293945],[1742389800000,8.87135,8.87135,8.86945,8.86955,39.529998779296875],[1742389860000,8.86956,8.87044,8.86946,8.87026,31.489999771118164],[1742389920000,8.87021,8.8708,8.87004,8.87038,34.84000015258789],[1742389980000,8.87037,8.87109,8.87015,8.87109,29.479999542236328],[1742390040000,8.87119,8.8713,8.87035,8.87058,26.1299991607666],[1742390100000,8.87065,8.87065,8.87014,8.87014,30.81999969482422],[1742390160000,8.87014,8.87014,8.86898,8.86898,28.139999389648438],[1742390220000,8.86898,8.86932,8.86814,8.86932,28.809999465942383],[1742390280000,8.86942,8.87016,8.86941,8.86971,32.15999984741211],[1742390340000,8.86972,8.87077,8.86971,8.87045,34.16999816894531],[1742390400000,8.87066,8.87175,8.87002,8.8716,40.20000076293945],[1742390460000,8.87171,8.87192,8.87044,8.87065,50.25],[1742390520000,8.87065,8.87086,8.86943,8.87007,46.900001525878906],[1742390580000,8.86986,8.87007,8.86912,8.86942,48.90999984741211],[1742390640000,8.8691,8.86984,8.8691,8.86974,21.440000534057617],[1742390700000,8.86953,8.87039,8.86944,8.87007,31.489999771118164],[1742390760000,8.87017,8.87017,8.86784,8.86826,42.880001068115234],[1742390820000,8.86848,8.86994,8.86847,8.86941,22.780000686645508],[1742390880000,8.86941,8.87024,8.86941,8.86974,24.790000915527344],[1742390940000,8.86974,8.87099,8.86962,8.87099,34.84000015258789],[1742391000000,8.87099,8.87144,8.87037,8.87071,44.220001220703125],[1742391060000,8.87061,8.8707,8.86817,8.86817,49.58000183105469],[1742391120000,8.86839,8.86943,8.86806,8.86942,42.209999084472656],[1742391180000,8.86942,8.87002,8.86797,8.86849,61.63999938964844],[1742391240000,8.86861,8.86938,8.86833,8.86928,52.93000030517578],[1742391300000,8.86929,8.87078,8.86903,8.87061,40.20000076293945],[1742391360000,8.87071,8.87145,8.8705,8.87095,33.5],[1742391420000,8.87097,8.8711,8.87024,8.87052,30.149999618530273],[1742391480000,8.87063,8.87234,8.87063,8.87222,31.489999771118164],[1742391540000,8.87222,8.87233,8.87117,8.87117,28.809999465942383],[1742391600000,8.87149,8.87171,8.87089,8.87126,44.88999938964844],[1742391660000,8.87105,8.87105,8.86964,8.86965,46.22999954223633],[1742391720000,8.86964,8.87101,8.86933,8.87091,48.90999984741211],[1742391780000,8.87091,8.87212,8.87091,8.87201,28.809999465942383],[1742391840000,8.87212,8.87293,8.87155,8.87201,31.489999771118164],[1742391900000,8.87198,8.87219,8.87103,8.87219,40.869998931884766],[1742391960000,8.87219,8.87267,8.87161,8.87227,48.90999984741211],[1742392020000,8.87226,8.87264,8.87201,8.87242,32.15999984741211],[1742392080000,8.87242,8.87369,8.87242,8.87358,39.529998779296875],[1742392140000,8.87337,8.87417,8.87337,8.87386,37.52000045776367],[1742392200000,8.87406,8.87436,8.87349,8.87415,34.84000015258789],[1742392260000,8.87404,8.87404,8.87223,8.87284,36.18000030517578],[1742392320000,8.87284,8.87331,8.87179,8.87274,44.88999938964844],[1742392380000,8.87305,8.87444,8.87284,8.87358,47.56999969482422],[1742392440000,8.87337,8.87454,8.87327,8.87432,42.880001068115234],[1742392500000,8.87422,8.87567,8.8741,8.87493,48.90999984741211],[1742392560000,8.87493,8.87505,8.87455,8.87472,45.119998931884766],[1742392620000,8.87451,8.87592,8.87451,8.87581,48.2400016784668],[1742392680000,8.8756,8.8766,8.8755,8.87616,44.88999938964844],[1742392740000,8.87637,8.87701,8.87595,8.87659,37.52000045776367],[1742392800000,8.87669,8.8767,8.87491,8.87491,56.279998779296875],[1742392860000,8.87513,8.87574,8.87446,8.87492,33.5],[1742392920000,8.87482,8.87558,8.8744,8.87462,36.18000030517578],[1742392980000,8.87451,8.87504,8.87418,8.87441,32.15999984741211],[1742393040000,8.8744,8.8749,8.87404,8.87467,41.540000915527344],[1742393100000,8.87468,8.87575,8.87467,8.87565,24.790000915527344],[1742393160000,8.87576,8.87588,8.87493,8.87514,28.139999389648438],[1742393220000,8.87514,8.87567,8.87472,8.87536,30.149999618530273],[1742393280000,8.87536,8.876,8.87514,8.87588,20.100000381469727],[1742393340000,8.87578,8.87649,8.87575,8.87616,19.43000030517578],[1742393400000,8.87606,8.87617,8.87511,8.87553,32.15999984741211],[1742393460000,8.87543,8.87558,8.87425,8.87548,28.139999389648438],[1742393520000,8.87551,8.87583,8.87505,8.87552,32.83000183105469],[1742393580000,8.87562,8.87573,8.87457,8.87479,32.15999984741211],[1742393640000,8.8748,8.87585,8.87469,8.87566,34.16999816894531],[1742393700000,8.87577,8.87609,8.87555,8.87575,22.780000686645508],[1742393760000,8.87574,8.87612,8.87537,8.87547,24.1200008392334],[1742393820000,8.87547,8.87633,8.87516,8.87621,25.459999084472656],[1742393880000,8.87632,8.87643,8.87579,8.87633,20.770000457763672],[1742393940000,8.87611,8.87686,8.87537,8.87643,29.479999542236328],[1742394000000,8.87645,8.87745,8.87612,8.87745,20.100000381469727],[1742394060000,8.87744,8.87842,8.87744,8.878,42.209999084472656],[1742394120000,8.87802,8.87835,8.87721,8.87742,27.469999313354492],[1742394180000,8.87732,8.87811,8.87719,8.87778,30.81999969482422],[1742394240000,8.8781,8.87857,8.87757,8.87847,35.5099983215332],[1742394300000,8.87847,8.87847,8.8767,8.8767,24.1200008392334],[1742394360000,8.8766,8.87681,8.8759,8.8759,20.100000381469727],[1742394420000,8.8758,8.87631,8.87559,8.8762,25.459999084472656],[1742394480000,8.8761,8.8763,8.87567,8.87574,28.139999389648438],[1742394540000,8.87575,8.87617,8.87563,8.87586,26.1299991607666],[1742394600000,8.87596,8.87704,8.87576,8.87683,32.15999984741211],[1742394660000,8.87682,8.87743,8.87675,8.87728,24.790000915527344],[1742394720000,8.87717,8.8773,8.87677,8.8771,26.799999237060547],[1742394780000,8.87688,8.87795,8.87688,8.87784,20.100000381469727],[1742394840000,8.87785,8.8787,8.87785,8.8787,18.760000228881836],[1742394900000,8.87891,8.87937,8.87849,8.87905,24.1200008392334],[1742394960000,8.87906,8.87958,8.87884,8.87938,20.770000457763672],[1742395020000,8.87958,8.88,8.87863,8.87863,27.469999313354492],[1742395080000,8.87862,8.87926,8.87851,8.87895,16.75],[1742395140000,8.87896,8.87906,8.87822,8.87832,16.75],[1742395200000,8.87821,8.87832,8.87748,8.87748,20.770000457763672],[1742395260000,8.87758,8.8781,8.87747,8.87789,12.0600004196167],[1742395320000,8.87789,8.87884,8.87768,8.87873,25.459999084472656],[1742395380000,8.87871,8.8797,8.87828,8.87937,38.86000061035156],[1742395440000,8.87926,8.88,8.87916,8.87969,21.440000534057617],[1742395500000,8.87966,8.88064,8.87917,8.88053,30.81999969482422],[1742395560000,8.88032,8.8817,8.88022,8.88138,30.149999618530273],[1742395620000,8.88126,8.88294,8.88086,8.88294,26.1299991607666],[1742395680000,8.88283,8.88284,8.88127,8.88148,45.560001373291016],[1742395740000,8.88148,8.88233,8.88138,8.88188,32.83000183105469],[1742395800000,8.88199,8.88241,8.88146,8.88231,32.15999984741211],[1742395860000,8.88252,8.88315,8.88252,8.88294,31.360000610351562],[1742395920000,8.88305,8.88507,8.88209,8.88475,65.91000366210938],[1742395980000,8.88495,8.88573,8.88435,8.88478,60.189998626708984],[1742396040000,8.88479,8.88576,8.88468,8.88533,33.5],[1742396100000,8.88522,8.88596,8.88428,8.88562,35.5099983215332],[1742396160000,8.88573,8.88699,8.8854,8.88677,24.1200008392334],[1742396220000,8.88667,8.88667,8.88508,8.88561,45.560001373291016],[1742396280000,8.88551,8.88656,8.88519,8.88603,40.20000076293945],[1742396340000,8.88593,8.88646,8.88527,8.88581,62.97999954223633],[1742396400000,8.8858,8.88721,8.8858,8.88639,39.70000076293945],[1742396460000,8.88628,8.88669,8.88579,8.8865,28.229999542236328],[1742396520000,8.8865,8.88705,8.88569,8.88694,34.810001373291016],[1742396580000,8.88683,8.88716,8.8862,8.8862,12.960000038146973],[1742396640000,8.8862,8.8862,8.88542,8.88564,28.809999465942383],[1742396700000,8.88554,8.88563,8.88468,8.88479,30.81999969482422],[1742396760000,8.8849,8.88574,8.88479,8.88521,29.639999389648438],[1742396820000,8.885,8.88585,8.885,8.88543,18.760000228881836],[1742396880000,8.88563,8.88586,8.88522,8.88522,26.959999084472656],[1742396940000,8.8851,8.88563,8.88468,8.88521,29.479999542236328],[1742397000000,8.88522,8.88553,8.88468,8.88507,16.75],[1742397060000,8.88517,8.88533,8.88487,8.8849,24.1200008392334],[1742397120000,8.8848,8.8848,8.88392,8.88427,34.16999816894531],[1742397180000,8.88438,8.88533,8.88438,8.8848,41.540000915527344],[1742397240000,8.8848,8.88521,8.8848,8.88488,22.780000686645508],[1742397300000,8.88499,8.88523,8.88447,8.8848,28.809999465942383],[1742397360000,8.88468,8.88532,8.88458,8.8847,27.469999313354492],[1742397420000,8.8847,8.8848,8.88406,8.88406,22.110000610351562],[1742397480000,8.88395,8.88438,8.88363,8.88427,35.5099983215332],[1742397540000,8.88417,8.88439,8.88353,8.88375,32.15999984741211],[1742397600000,8.88395,8.88406,8.88312,8.88321,25.459999084472656],[1742397660000,8.88311,8.88383,8.88299,8.88332,27.469999313354492],[1742397720000,8.8832,8.88353,8.88299,8.88331,16.079999923706055],[1742397780000,8.88341,8.8836,8.88278,8.88278,16.079999923706055],[1742397840000,8.88288,8.88299,8.88267,8.88289,18.760000228881836],[1742397900000,8.88278,8.88396,8.88278,8.88373,26.799999237060547],[1742397960000,8.88373,8.88375,8.88342,8.88365,12.729999542236328],[1742398020000,8.88354,8.88408,8.88333,8.88408,14.069999694824219],[1742398080000,8.88396,8.88546,8.88396,8.88469,25.459999084472656],[1742398140000,8.88469,8.88546,8.88469,8.88515,16.75],[1742398200000,8.88525,8.88578,8.88503,8.88547,31.489999771118164],[1742398260000,8.88546,8.88567,8.88493,8.88547,26.799999237060547],[1742398320000,8.88568,8.88578,8.88482,8.88501,21.440000534057617],[1742398380000,8.8849,8.88551,8.88469,8.88525,28.139999389648438],[1742398440000,8.88535,8.88673,8.88535,8.88652,23.450000762939453],[1742398500000,8.88685,8.88769,8.88652,8.88726,27.469999313354492],[1742398560000,8.88705,8.88789,8.88662,8.88769,16.75],[1742398620000,8.88822,8.88832,8.8868,8.88745,27.469999313354492],[1742398680000,8.88755,8.88808,8.8865,8.88724,35.5099983215332],[1742398740000,8.88746,8.8885,8.8864,8.8884,48.2400016784668],[1742398800000,8.88852,8.88937,8.88852,8.88915,26.799999237060547],[1742398860000,8.88915,8.89021,8.88905,8.89011,28.809999465942383],[1742398920000,8.89008,8.89048,8.88966,8.89048,19.43000030517578],[1742398980000,8.89027,8.89036,8.88909,8.88941,26.1299991607666],[1742399040000,8.8894,8.8894,8.8876,8.88771,28.809999465942383],[1742399100000,8.88771,8.88942,8.8876,8.8892,26.799999237060547],[1742399160000,8.88931,8.89005,8.8892,8.88942,20.100000381469727],[1742399220000,8.88984,8.88984,8.88846,8.88878,36.18000030517578],[1742399280000,8.88899,8.88899,8.88698,8.88698,31.489999771118164],[1742399340000,8.88719,8.88814,8.88676,8.88813,32.15999984741211],[1742399400000,8.88803,8.88967,8.88781,8.88903,42.880001068115234],[1742399460000,8.88913,8.88935,8.88882,8.88882,25.459999084472656],[1742399520000,8.88882,8.88944,8.88865,8.88944,45.689998626708984],[1742399580000,8.88947,8.88982,8.88903,8.88938,45.59000015258789],[1742399640000,8.88918,8.88965,8.88869,8.88902,35.720001220703125],[1742399700000,8.88911,8.89073,8.88901,8.8903,39.86000061035156],[1742399760000,8.8903,8.89154,8.88993,8.89084,39.099998474121094],[1742399820000,8.89074,8.89098,8.88956,8.88985,56],[1742399880000,8.8899,8.89141,8.88966,8.89112,78.56999969482422],[1742399940000,8.89108,8.89286,8.89056,8.89242,61.880001068115234],[1742400000000,8.89245,8.89245,8.89041,8.89083,51.619998931884766],[1742400060000,8.89104,8.89166,8.89048,8.89124,41.540000915527344],[1742400120000,8.89124,8.8918,8.89102,8.89115,34.84000015258789],[1742400180000,8.89115,8.89244,8.89115,8.8918,30.149999618530273],[1742400240000,8.89181,8.89254,8.89169,8.89213,26.799999237060547],[1742400300000,8.89223,8.8934,8.89223,8.89316,22.110000610351562],[1742400360000,8.89327,8.89413,8.8928,8.89413,20.770000457763672],[1742400420000,8.89413,8.89456,8.89261,8.89281,28.809999465942383],[1742400480000,8.89291,8.89349,8.89263,8.89284,23.450000762939453],[1742400540000,8.89285,8.89322,8.89223,8.89302,33.5],[1742400600000,8.89292,8.8934,8.89254,8.89322,36.849998474121094],[1742400660000,8.893,8.89353,8.8928,8.89321,32.83000183105469],[1742400720000,8.89301,8.89343,8.89236,8.89247,32.15999984741211],[1742400780000,8.89247,8.89328,8.89234,8.89309,20.770000457763672],[1742400840000,8.89288,8.89306,8.89231,8.89246,28.139999389648438],[1742400900000,8.89267,8.89267,8.89132,8.89152,23.450000762939453],[1742400960000,8.89151,8.89175,8.89088,8.89149,28.139999389648438],[1742401020000,8.89149,8.89185,8.89116,8.89174,33.5],[1742401080000,8.89163,8.89182,8.89064,8.89073,16.75],[1742401140000,8.89073,8.89104,8.88978,8.8899,12.0600004196167],[1742401200000,8.89,8.89038,8.88971,8.89024,28.139999389648438],[1742401260000,8.89024,8.8905,8.88984,8.89049,27.469999313354492],[1742401320000,8.89049,8.89071,8.89028,8.8903,17.420000076293945],[1742401380000,8.89041,8.89084,8.89041,8.89069,14.069999694824219],[1742401440000,8.89067,8.89072,8.88945,8.88976,18.09000015258789],[1742401500000,8.88987,8.89103,8.88987,8.89101,27.469999313354492],[1742401560000,8.89101,8.89174,8.89101,8.89121,22.110000610351562],[1742401620000,8.89111,8.89121,8.89044,8.89064,16.079999923706055],[1742401680000,8.89075,8.8908,8.89006,8.89008,16.75],[1742401740000,8.89019,8.89093,8.89009,8.8905,28.809999465942383],[1742401800000,8.89072,8.89094,8.89007,8.89061,28.809999465942383],[1742401860000,8.89061,8.8907,8.89037,8.8907,29.479999542236328],[1742401920000,8.8907,8.89164,8.8907,8.89164,15.40999984741211],[1742401980000,8.89154,8.89229,8.8912,8.89197,15.40999984741211],[1742402040000,8.89197,8.8924,8.89176,8.89229,24.1200008392334],[1742402100000,8.89217,8.89323,8.89175,8.89175,32.15999984741211],[1742402160000,8.89164,8.89184,8.8911,8.89164,22.780000686645508],[1742402220000,8.89184,8.89185,8.89153,8.89153,15.40999984741211],[1742402280000,8.89163,8.89195,8.89056,8.89066,27.469999313354492],[1742402340000,8.89056,8.89056,8.8898,8.8898,21.010000228881836],[1742402400000,8.88969,8.8898,8.88863,8.88895,24.860000610351562],[1742402460000,8.88895,8.88971,8.88895,8.8896,15.699999809265137],[1742402520000,8.8897,8.89066,8.88938,8.89035,18.09000015258789],[1742402580000,8.89044,8.89044,8.8897,8.88971,22.110000610351562],[1742402640000,8.8897,8.8897,8.88944,8.88967,11.529999732971191],[1742402700000,8.88968,8.89031,8.88948,8.8902,26.579999923706055],[1742402760000,8.89009,8.89041,8.88997,8.89,8.359999656677246],[1742402820000,8.88989,8.89117,8.88989,8.89095,25.15999984741211],[1742402880000,8.89075,8.89169,8.89074,8.89161,15.40999984741211],[1742402940000,8.8914,8.89257,8.89129,8.89225,24.959999084472656],[1742403000000,8.89214,8.8926,8.89196,8.89228,13.539999961853027],[1742403060000,8.89271,8.89319,8.89228,8.89259,26.1299991607666],[1742403120000,8.89239,8.89331,8.89238,8.89239,28.139999389648438],[1742403180000,8.89246,8.89254,8.8919,8.8919,16.219999313354492],[1742403240000,8.8919,8.89222,8.89148,8.89201,14.170000076293945],[1742403300000,8.8919,8.89212,8.89169,8.89201,16.540000915527344],[1742403360000,8.89202,8.89202,8.89043,8.89096,17.479999542236328],[1742403420000,8.89064,8.89075,8.89011,8.89075,13.680000305175781],[1742403480000,8.89075,8.89143,8.89051,8.89133,27.360000610351562],[1742403540000,8.89136,8.89196,8.8903,8.89056,29.079999923706055],[1742403600000,8.8906,8.8912,8.89029,8.89084,28.139999389648438],[1742403660000,8.89083,8.89185,8.89082,8.89152,18.760000228881836],[1742403720000,8.89152,8.89175,8.89099,8.89109,14.069999694824219],[1742403780000,8.89088,8.89138,8.89078,8.89127,14.069999694824219],[1742403840000,8.89138,8.89138,8.89108,8.89116,11.390000343322754],[1742403900000,8.89095,8.89116,8.89085,8.89096,8.710000038146973],[1742403960000,8.89118,8.89149,8.8908,8.89101,15.40999984741211],[1742404020000,8.89091,8.89112,8.89067,8.89086,15.40999984741211],[1742404080000,8.89082,8.891,8.89068,8.89093,9.380000114440918],[1742404140000,8.89103,8.89153,8.89088,8.89152,24.1200008392334],[1742404200000,8.89173,8.89195,8.89152,8.89194,16.079999923706055],[1742404260000,8.89152,8.89206,8.89152,8.89194,18.09000015258789],[1742404320000,8.89216,8.89237,8.89191,8.89224,15.40999984741211],[1742404380000,8.89218,8.89239,8.89172,8.89202,20.770000457763672],[1742404440000,8.89223,8.89243,8.89179,8.89232,20.100000381469727],[1742404500000,8.89243,8.89297,8.89205,8.89293,20.770000457763672],[1742404560000,8.89294,8.89379,8.89274,8.89358,20.100000381469727],[1742404620000,8.89355,8.89355,8.8928,8.89281,28.139999389648438],[1742404680000,8.89301,8.89301,8.89127,8.8919,28.809999465942383],[1742404740000,8.8918,8.89235,8.89116,8.89215,26.799999237060547],[1742404800000,8.89225,8.89254,8.89201,8.89211,22.780000686645508],[1742404860000,8.89221,8.89253,8.892,8.8925,16.079999923706055],[1742404920000,8.89229,8.89281,8.89218,8.89269,13.649999618530273],[1742404980000,8.89278,8.89333,8.89258,8.89315,24.790000915527344],[1742405040000,8.89326,8.89329,8.89236,8.89321,34.060001373291016],[1742405100000,8.89331,8.89417,8.89331,8.89406,20.700000762939453],[1742405160000,8.89406,8.89492,8.89369,8.89448,48.779998779296875],[1742405220000,8.89459,8.89499,8.89406,8.8949,46.41999816894531],[1742405280000,8.89502,8.89586,8.89459,8.89567,45.560001373291016],[1742405340000,8.89557,8.89588,8.89461,8.89532,35.52000045776367],[1742405400000,8.8952,8.89647,8.89471,8.89565,42.54999923706055],[1742405460000,8.89566,8.89566,8.89473,8.89548,27.8799991607666],[1742405520000,8.89537,8.89537,8.89416,8.89449,26.799999237060547],[1742405580000,8.89449,8.89547,8.89409,8.89475,26.799999237060547],[1742405640000,8.89474,8.89606,8.89474,8.89563,18.09000015258789],[1742405700000,8.89573,8.89748,8.89573,8.89737,42.209999084472656],[1742405760000,8.89748,8.89928,8.89748,8.89907,42.880001068115234],[1742405820000,8.89907,8.8995,8.89769,8.8995,36.18000030517578],[1742405880000,8.8996,8.90037,8.89875,8.90037,36.18000030517578],[1742405940000,8.90016,8.90016,8.89833,8.89866,40.20000076293945],[1742406000000,8.89843,8.89981,8.89833,8.89981,17.420000076293945],[1742406060000,8.8996,8.89972,8.89907,8.89941,18.09000015258789],[1742406120000,8.89929,8.89929,8.89837,8.8985,36.18000030517578],[1742406180000,8.89882,8.8989,8.89818,8.8986,22.110000610351562],[1742406240000,8.8986,8.89935,8.8986,8.89887,28.139999389648438],[1742406300000,8.89876,8.89896,8.89809,8.89809,27.469999313354492],[1742406360000,8.89799,8.89799,8.89629,8.89669,26.799999237060547],[1742406420000,8.89679,8.89756,8.89604,8.89645,31.489999771118164],[1742406480000,8.89646,8.89709,8.89645,8.89705,32.83000183105469],[1742406540000,8.89717,8.89786,8.89713,8.89734,29.479999542236328],[1742406600000,8.89733,8.89773,8.89645,8.89751,42.880001068115234],[1742406660000,8.8973,8.8973,8.89651,8.8969,35.5099983215332],[1742406720000,8.89701,8.89722,8.89664,8.89685,40.869998931884766],[1742406780000,8.89675,8.89886,8.89674,8.89885,50.25],[1742406840000,8.89896,8.89927,8.89539,8.89539,42.880001068115234],[1742406900000,8.89551,8.89575,8.89403,8.89541,69.01000213623047],[1742406960000,8.89531,8.89595,8.8951,8.89563,37.52000045776367],[1742407020000,8.89542,8.89649,8.8949,8.8954,26.1299991607666],[1742407080000,8.89498,8.89666,8.89413,8.89564,73.37000274658203],[1742407140000,8.89564,8.89663,8.89431,8.89431,100.44999694824219],[1742407200000,8.89431,8.89675,8.89062,8.89516,188.61000061035156],[1742407260000,8.89485,8.89601,8.89334,8.8944,155.58999633789062],[1742407320000,8.89409,8.89515,8.89314,8.8942,126.91999816894531],[1742407380000,8.89429,8.89439,8.89281,8.89281,75.83999633789062],[1742407440000,8.89272,8.89292,8.89061,8.89093,95.13999938964844],[1742407500000,8.89093,8.89135,8.88953,8.89016,101.83999633789062],[1742407560000,8.89027,8.89178,8.89016,8.89124,107.19999694824219],[1742407620000,8.89134,8.89315,8.89113,8.8924,89.11000061035156],[1742407680000,8.89272,8.89326,8.89176,8.89188,83.75],[1742407740000,8.89166,8.89216,8.89125,8.89157,65.66000366210938],[1742407800000,8.89167,8.89241,8.89146,8.89178,58.959999084472656],[1742407860000,8.89179,8.892,8.89062,8.89179,60.970001220703125],[1742407920000,8.89179,8.89319,8.89136,8.89287,73.02999877929688],[1742407980000,8.89287,8.89308,8.89213,8.89266,67.66999816894531],[1742408040000,8.89245,8.89511,8.89245,8.895,53.599998474121094],[1742408100000,8.89499,8.89553,8.89436,8.89487,66.13999938964844],[1742408160000,8.89487,8.895,8.8935,8.89361,48.90999984741211],[1742408220000,8.89339,8.89518,8.89339,8.89392,63.13999938964844],[1742408280000,8.89403,8.89457,8.89319,8.89349,40.52000045776367],[1742408340000,8.89348,8.89466,8.89348,8.89435,68.3499984741211],[1742408400000,8.89435,8.89479,8.89391,8.89446,56.9900016784668],[1742408460000,8.89467,8.89624,8.89445,8.89614,45.5099983215332],[1742408520000,8.89624,8.89677,8.89507,8.89574,55.41999816894531],[1742408580000,8.89553,8.89608,8.89446,8.89457,58.560001373291016],[1742408640000,8.89479,8.89542,8.8934,8.89542,61.04999923706055],[1742408700000,8.8952,8.89543,8.89307,8.8934,63.650001525878906],[1742408760000,8.8934,8.89507,8.89285,8.89486,62.97999954223633],[1742408820000,8.89476,8.89519,8.89401,8.89456,65.11000061035156],[1742408880000,8.89456,8.89487,8.89412,8.89423,55.779998779296875],[1742408940000,8.89424,8.89447,8.89391,8.89433,52.97999954223633],[1742409000000,8.89444,8.89519,8.89413,8.89497,67.13999938964844],[1742409060000,8.89476,8.89561,8.89413,8.89476,67.75],[1742409120000,8.89454,8.89507,8.89412,8.89434,70.3499984741211],[1742409180000,8.89433,8.89476,8.8938,8.89433,69.68000030517578],[1742409240000,8.89423,8.89445,8.89317,8.89359,65.66000366210938],[1742409300000,8.89348,8.89391,8.89242,8.89274,52.2599983215332],[1742409360000,8.89274,8.89378,8.89159,8.89325,79.5999984741211],[1742409420000,8.89347,8.89377,8.8926,8.89377,71.77999877929688],[1742409480000,8.89398,8.89456,8.8934,8.89424,77.3499984741211],[1742409540000,8.89413,8.89413,8.89275,8.89296,78],[1742409600000,8.89296,8.89394,8.89176,8.89186,89.54000091552734],[1742409660000,8.89186,8.89292,8.8911,8.8914,88.44000244140625],[1742409720000,8.89151,8.89208,8.88877,8.88984,107.19999694824219],[1742409780000,8.88994,8.89207,8.88941,8.89195,103.8499984741211],[1742409840000,8.89195,8.89298,8.89121,8.89227,92.45999908447266],[1742409900000,8.89239,8.89365,8.89216,8.89312,69.01000213623047],[1742409960000,8.89291,8.89482,8.89291,8.89333,91.12000274658203],[1742410020000,8.89333,8.89397,8.89269,8.8928,67.66999816894531],[1742410080000,8.8928,8.89418,8.89269,8.89386,52.2599983215332],[1742410140000,8.89365,8.89397,8.89269,8.89345,57.619998931884766],[1742410200000,8.89365,8.89493,8.89312,8.89493,55.61000061035156],[1742410260000,8.89492,8.89566,8.89428,8.89493,51.59000015258789],[1742410320000,8.89471,8.89513,8.89439,8.89439,60.29999923706055],[1742410380000,8.8945,8.89588,8.8944,8.89588,63.650001525878906],[1742410440000,8.89577,8.89672,8.89556,8.89577,79.7300033569336],[1742410500000,8.89588,8.89651,8.8946,8.8946,56.95000076293945],[1742410560000,8.8945,8.89452,8.89354,8.89397,58.290000915527344],[1742410620000,8.89397,8.89461,8.8934,8.89415,67],[1742410680000,8.89414,8.89522,8.89362,8.895,62.97999954223633],[1742410740000,8.89522,8.89576,8.89407,8.89482,84.41999816894531],[1742410800000,8.8945,8.89599,8.8945,8.89578,78.38999938964844],[1742410860000,8.89567,8.89664,8.89544,8.89652,64.31999969482422],[1742410920000,8.89642,8.89663,8.89525,8.89547,63.650001525878906],[1742410980000,8.89546,8.89622,8.89492,8.89503,61.63999938964844],[1742411040000,8.89503,8.89546,8.894,8.89482,50.91999816894531],[1742411100000,8.89482,8.89598,8.8945,8.89577,60.29999923706055],[1742411160000,8.89566,8.89599,8.89513,8.89579,48.90999984741211],[1742411220000,8.89582,8.89582,8.8943,8.8944,48.90999984741211],[1742411280000,8.89461,8.89472,8.89269,8.89292,44.220001220703125],[1742411340000,8.89301,8.89429,8.89281,8.89398,60.970001220703125],[1742411400000,8.89397,8.89407,8.89314,8.89346,28.809999465942383],[1742411460000,8.89346,8.89515,8.89269,8.89408,56.95000076293945],[1742411520000,8.89419,8.8943,8.89355,8.89355,48.90999984741211],[1742411580000,8.89345,8.89356,8.89292,8.8932,42.209999084472656],[1742411640000,8.89331,8.89436,8.89331,8.89425,58.959999084472656],[1742411700000,8.89425,8.89425,8.89317,8.89382,50.91999816894531],[1742411760000,8.89413,8.89529,8.89388,8.8942,55.61000061035156],[1742411820000,8.89442,8.89579,8.8941,8.89579,75.70999908447266],[1742411880000,8.89548,8.89664,8.89548,8.89558,62.97999954223633],[1742411940000,8.89569,8.89632,8.89498,8.89558,49.58000183105469],[1742412000000,8.89559,8.89685,8.89559,8.89632,56.279998779296875],[1742412060000,8.89643,8.89668,8.8955,8.89603,34.84000015258789],[1742412120000,8.89582,8.89615,8.89553,8.89615,41.540000915527344],[1742412180000,8.89616,8.89742,8.89603,8.89645,53.599998474121094],[1742412240000,8.89645,8.89688,8.89596,8.89628,40.20000076293945],[1742412300000,8.89639,8.89639,8.89555,8.89555,44.220001220703125],[1742412360000,8.89565,8.89592,8.89523,8.89582,36.849998474121094],[1742412420000,8.89539,8.8954,8.89444,8.89471,39.529998779296875],[1742412480000,8.89459,8.89491,8.89423,8.89434,36.18000030517578],[1742412540000,8.89477,8.89503,8.89434,8.8948,36.18000030517578],[1742412600000,8.8948,8.89563,8.8948,8.89511,42.880001068115234],[1742412660000,8.8952,8.89597,8.8952,8.89576,29.479999542236328],[1742412720000,8.89585,8.89609,8.8954,8.89562,31.489999771118164],[1742412780000,8.89551,8.89562,8.89424,8.89424,49.58000183105469],[1742412840000,8.89413,8.89435,8.89361,8.89434,40.869998931884766],[1742412900000,8.89435,8.89467,8.8938,8.8938,41.04999923706055],[1742412960000,8.89391,8.89444,8.89385,8.89391,34.20000076293945],[1742413020000,8.89391,8.8942,8.89346,8.89358,66.12000274658203],[1742413080000,8.89355,8.89466,8.89345,8.89418,41.79999923706055],[1742413140000,8.89428,8.89536,8.89426,8.89534,48.22999954223633],[1742413200000,8.89534,8.89542,8.89485,8.89519,49.18000030517578],[1742413260000,8.89498,8.89602,8.89497,8.8959,36.47999954223633],[1742413320000,8.896,8.89603,8.89483,8.89501,41.79999923706055],[1742413380000,8.89526,8.89553,8.89492,8.89513,44.810001373291016],[1742413440000,8.89525,8.89639,8.89524,8.89566,41.56999969482422],[1742413500000,8.89565,8.89577,8.89522,8.89533,28.780000686645508],[1742413560000,8.89555,8.89642,8.89523,8.89629,46.91999816894531],[1742413620000,8.89631,8.89658,8.89605,8.89626,41.56999969482422],[1742413680000,8.89617,8.89648,8.89595,8.89638,41.0099983215332],[1742413740000,8.89628,8.89641,8.89552,8.89552,35.630001068115234],[1742413800000,8.89532,8.89596,8.8951,8.89511,31.81999969482422],[1742413860000,8.89532,8.89553,8.89491,8.89491,45.619998931884766],[1742413920000,8.89502,8.89513,8.89439,8.89505,23.309999465942383],[1742413980000,8.89506,8.89546,8.89484,8.89537,38.0099983215332],[1742414040000,8.89544,8.89569,8.89523,8.89536,34.689998626708984],[1742414100000,8.89504,8.89536,8.89492,8.89496,27.40999984741211],[1742414160000,8.89528,8.89547,8.89496,8.89547,29.110000610351562],[1742414220000,8.89544,8.89577,8.89494,8.89533,35.439998626708984],[1742414280000,8.89544,8.89589,8.89544,8.89589,26.600000381469727],[1742414340000,8.89558,8.89569,8.89474,8.89559,34.810001373291016],[1742414400000,8.89538,8.89602,8.89533,8.89581,26.479999542236328],[1742414460000,8.89581,8.89582,8.89548,8.89559,21.6299991607666],[1742414520000,8.8956,8.89591,8.89538,8.89555,23.959999084472656],[1742414580000,8.89566,8.89588,8.89533,8.89534,28.8700008392334],[1742414640000,8.89543,8.8957,8.89538,8.89538,13.25],[1742414700000,8.89538,8.89582,8.89476,8.89476,17.420000076293945],[1742414760000,8.89475,8.89496,8.89453,8.89476,16.079999923706055],[1742414820000,8.89476,8.89528,8.89475,8.89475,5.360000133514404],[1742414880000,8.89475,8.89528,8.89444,8.89475,14.739999771118164],[1742414940000,8.89453,8.89476,8.894,8.89422,15.40999984741211],[1742415000000,8.89422,8.89529,8.89422,8.89525,14.15999984741211],[1742415060000,8.89515,8.89515,8.89472,8.89505,10.720000267028809],[1742415120000,8.89525,8.89546,8.89491,8.89536,11.390000343322754],[1742415180000,8.89533,8.89544,8.89523,8.89544,8.039999961853027],[1742415240000,8.89576,8.89619,8.89565,8.896,16.079999923706055],[1742415300000,8.89578,8.896,8.89533,8.89537,26.1299991607666],[1742415360000,8.89546,8.89634,8.89537,8.89537,16.75],[1742415420000,8.89548,8.89602,8.89548,8.89579,10.050000190734863],[1742415480000,8.89558,8.89568,8.89515,8.89536,18.760000228881836],[1742415540000,8.89546,8.89589,8.89536,8.89579,9.380000114440918],[1742415600000,8.89589,8.89676,8.89578,8.89676,17.420000076293945],[1742415660000,8.89674,8.89759,8.89671,8.89716,14.739999771118164],[1742415720000,8.89684,8.89697,8.89664,8.89676,5.360000133514404],[1742415780000,8.89695,8.89695,8.89621,8.89621,7.369999885559082],[1742415840000,8.8961,8.89642,8.8961,8.89642,6.699999809265137],[1742415900000,8.89631,8.89663,8.89621,8.89653,8.710000038146973],[1742415960000,8.89642,8.89695,8.89642,8.89684,8.039999961853027],[1742416020000,8.89663,8.89674,8.89641,8.89653,8.039999961853027],[1742416080000,8.89643,8.89673,8.8963,8.89671,7.369999885559082],[1742416140000,8.89673,8.89714,8.89658,8.89671,14.069999694824219],[1742416200000,8.89661,8.89663,8.89621,8.89621,9.380000114440918],[1742416260000,8.89621,8.89683,8.89621,8.89673,13.399999618530273],[1742416320000,8.89683,8.89683,8.89651,8.89653,12.0600004196167],[1742416380000,8.89653,8.89653,8.896,8.89629,15.40999984741211],[1742416440000,8.89629,8.89629,8.89629,8.89629,0.6700000166893005],[1742416500000,8.8964,8.89661,8.89587,8.89618,14.739999771118164],[1742416560000,8.89629,8.89629,8.89491,8.89502,13.399999618530273],[1742416620000,8.89492,8.89545,8.89491,8.89523,12.729999542236328],[1742416680000,8.89524,8.89534,8.89523,8.89533,4.690000057220459],[1742416740000,8.89523,8.89523,8.89502,8.89512,3.3499999046325684],[1742416800000,8.89502,8.89524,8.89481,8.8951,6.03000020980835],[1742416860000,8.89489,8.89489,8.89394,8.89417,19.43000030517578],[1742416920000,8.89415,8.89418,8.89343,8.89396,22.110000610351562],[1742416980000,8.89374,8.89422,8.89374,8.894,23.450000762939453],[1742417040000,8.8937,8.89379,8.89326,8.89369,9.380000114440918],[1742417100000,8.8938,8.8938,8.89358,8.89358,9.380000114440918],[1742417160000,8.89369,8.89411,8.89369,8.894,6.03000020980835],[1742417220000,8.89401,8.89408,8.8939,8.8939,6.699999809265137],[1742417280000,8.894,8.894,8.894,8.894,0.6700000166893005],[1742417340000,8.89411,8.89496,8.89411,8.89464,24.790000915527344],[1742417400000,8.89464,8.89528,8.89443,8.89516,17.420000076293945],[1742417460000,8.89518,8.89518,8.89465,8.89476,20.770000457763672],[1742417520000,8.89508,8.89518,8.89476,8.89498,21.440000534057617],[1742417580000,8.89497,8.8955,8.89497,8.8955,16.75],[1742417640000,8.89529,8.8957,8.89514,8.89545,16.75],[1742417700000,8.89538,8.89538,8.89491,8.89502,10.720000267028809],[1742417760000,8.89513,8.89555,8.89512,8.89534,29.479999542236328],[1742417820000,8.89523,8.89544,8.8945,8.89481,48.2400016784668],[1742417880000,8.89481,8.89661,8.89422,8.89603,44.97999954223633],[1742417940000,8.89603,8.89636,8.89407,8.89407,25.459999084472656],[1742418000000,8.89195,8.89195,8.89195,8.89195,0.6700000166893005],[1742418060000,8.89006,8.89006,8.89006,8.89006,0.6700000166893005],[1742418180000,8.88943,8.88943,8.88943,8.88943,0.6700000166893005],[1742418240000,8.88943,8.88943,8.88943,8.88943,1.340000033378601],[1742418300000,8.88159,8.8833,8.88159,8.88277,2.680000066757202],[1742418360000,8.8872,8.88838,8.8872,8.88838,3.3499999046325684],[1742418420000,8.88901,8.88903,8.889,8.88903,2.680000066757202],[1742418480000,8.889,8.889,8.88869,8.88869,1.340000033378601],[1742418540000,8.88879,8.88879,8.88837,8.88837,2.009999990463257],[1742418600000,8.88847,8.88911,8.88806,8.88837,5.360000133514404],[1742418660000,8.88985,8.88985,8.88818,8.88838,4.019999980926514],[1742418720000,8.88998,8.88998,8.88965,8.88965,3.3499999046325684],[1742418780000,8.89007,8.89007,8.89006,8.89006,1.340000033378601],[1742418840000,8.89018,8.89018,8.89006,8.89006,2.009999990463257],[1742418900000,8.89006,8.89209,8.89006,8.89206,10.369999885559082],[1742418960000,8.88995,8.89164,8.88984,8.89016,5.320000171661377],[1742419080000,8.88953,8.88953,8.88953,8.88953,0.7599999904632568],[1742419140000,8.88751,8.88899,8.88751,8.88878,6.659999847412109],[1742419200000,8.88793,8.89016,8.88708,8.89016,14.260000228881836],[1742419260000,8.89037,8.89312,8.89037,8.89059,18.239999771118164],[1742419320000,8.89038,8.89048,8.88899,8.88899,8.359999656677246],[1742419380000,8.88932,8.88952,8.88888,8.88888,9.119999885559082],[1742419440000,8.88941,8.88941,8.88941,8.88941,0.7599999904632568],[1742419500000,8.89026,8.89122,8.89005,8.89122,3.799999952316284],[1742419560000,8.89132,8.89397,8.89132,8.89397,20.520000457763672],[1742419620000,8.89281,8.89291,8.89281,8.89291,1.5199999809265137],[1742419680000,8.89292,8.89292,8.88864,8.88866,14.079999923706055],[1742419740000,8.88867,8.89069,8.88867,8.89069,32.59000015258789],[1742419800000,8.89079,8.89132,8.89079,8.8909,11.470000267028809],[1742419860000,8.8909,8.89123,8.8909,8.89122,9.649999618530273],[1742419920000,8.89079,8.89122,8.89079,8.89111,6.03000020980835],[1742419980000,8.89112,8.89112,8.891,8.891,2.009999990463257],[1742420040000,8.89016,8.89016,8.89016,8.89016,0.6700000166893005],[1742420100000,8.88984,8.89079,8.88984,8.89079,2.680000066757202],[1742420160000,8.89079,8.8909,8.88973,8.89079,12.0600004196167],[1742420220000,8.8908,8.89091,8.89048,8.89079,12.0600004196167],[1742420280000,8.8907,8.89091,8.88888,8.89069,10.720000267028809],[1742420340000,8.89069,8.89069,8.89064,8.89064,4.690000057220459],[1742420400000,8.89064,8.89079,8.88899,8.88964,10.050000190734863],[1742420460000,8.88963,8.88995,8.88963,8.8898,5.360000133514404],[1742420520000,8.8898,8.89037,8.888,8.89022,10.050000190734863],[1742420580000,8.89034,8.89037,8.89034,8.89037,2.009999990463257],[1742420640000,8.89047,8.89047,8.88825,8.88973,16.079999923706055],[1742420700000,8.88973,8.88986,8.88814,8.88889,16.079999923706055],[1742420760000,8.88891,8.88974,8.88891,8.88964,3.3499999046325684],[1742420820000,8.88996,8.89006,8.88814,8.88994,10.050000190734863],[1742420880000,8.88878,8.88878,8.88846,8.88846,2.009999990463257],[1742420940000,8.88815,8.89011,8.88814,8.89011,8.710000038146973],[1742421000000,8.89011,8.89022,8.89011,8.89022,1.340000033378601],[1742421060000,8.8898,8.89011,8.8898,8.89011,4.019999980926514],[1742421120000,8.89064,8.8915,8.89064,8.89139,7.369999885559082],[1742421180000,8.89297,8.89478,8.89287,8.89478,11.390000343322754],[1742421240000,8.89415,8.89426,8.89394,8.89394,2.680000066757202],[1742421300000,8.89394,8.89403,8.89255,8.89255,5.360000133514404],[1742421360000,8.89329,8.89342,8.89329,8.8933,4.690000057220459],[1742421420000,8.89362,8.89362,8.89362,8.89362,0.6700000166893005],[1742421480000,8.89361,8.89362,8.89361,8.89361,2.009999990463257],[1742421540000,8.8935,8.89351,8.89318,8.89318,2.680000066757202],[1742421600000,8.89321,8.89402,8.89232,8.89264,52.93000030517578],[1742421660000,8.89329,8.89498,8.89329,8.89445,16.079999923706055],[1742421720000,8.89445,8.89478,8.89424,8.89426,17.420000076293945],[1742421780000,8.89428,8.89469,8.89427,8.89469,7.369999885559082],[1742421840000,8.89458,8.89543,8.89458,8.89501,12.729999542236328],[1742421900000,8.89532,8.89553,8.89411,8.89461,12.729999542236328],[1742421960000,8.89461,8.89572,8.8946,8.89572,24.790000915527344],[1742422020000,8.89561,8.89561,8.89475,8.89475,12.729999542236328],[1742422080000,8.89475,8.89487,8.89423,8.89423,18.09000015258789],[1742422140000,8.89422,8.89433,8.89422,8.89424,8.710000038146973],[1742422200000,8.89435,8.89435,8.89393,8.89394,4.690000057220459],[1742422260000,8.89393,8.89455,8.89381,8.89413,10.720000267028809],[1742422320000,8.89391,8.89444,8.89391,8.89413,12.729999542236328],[1742422380000,8.89434,8.89468,8.89413,8.89436,18.760000228881836],[1742422440000,8.89434,8.89456,8.89434,8.89455,7.369999885559082],[1742422500000,8.89444,8.89476,8.89274,8.89283,40.869998931884766],[1742422560000,8.89283,8.89337,8.89262,8.89307,21.440000534057617],[1742422620000,8.89285,8.89286,8.89254,8.89285,10.050000190734863],[1742422680000,8.89264,8.89325,8.89264,8.89325,12.729999542236328],[1742422740000,8.89315,8.8935,8.89296,8.8935,29.479999542236328],[1742422800000,8.89317,8.8935,8.89296,8.89308,19.43000030517578],[1742422860000,8.89317,8.89329,8.89317,8.89328,6.03000020980835],[1742422920000,8.89317,8.8935,8.89302,8.89307,26.799999237060547],[1742422980000,8.89328,8.8934,8.89308,8.89309,20.100000381469727],[1742423040000,8.89318,8.8935,8.89308,8.89329,14.069999694824219],[1742423100000,8.89329,8.89371,8.89329,8.89341,20.100000381469727],[1742423160000,8.8934,8.8935,8.89329,8.89329,13.399999618530273],[1742423220000,8.89329,8.89341,8.89329,8.89329,4.690000057220459],[1742423280000,8.89319,8.89352,8.89309,8.89352,13.399999618530273],[1742423340000,8.89341,8.89362,8.89341,8.89341,13.399999618530273],[1742423400000,8.89352,8.89383,8.8933,8.89342,8.710000038146973],[1742423460000,8.89331,8.89374,8.8931,8.89373,9.380000114440918],[1742423520000,8.89362,8.89394,8.89362,8.89394,7.369999885559082],[1742423580000,8.89384,8.89384,8.89362,8.89362,5.360000133514404],[1742423640000,8.89351,8.89351,8.89341,8.89341,3.3499999046325684],[1742423700000,8.89341,8.89363,8.89341,8.89351,13.399999618530273],[1742423760000,8.89351,8.89416,8.89351,8.89416,12.729999542236328],[1742423820000,8.89404,8.89436,8.89373,8.89384,6.699999809265137],[1742423880000,8.89383,8.89383,8.89351,8.89373,6.699999809265137],[1742423940000,8.89362,8.89362,8.89351,8.89362,2.680000066757202],[1742424000000,8.89362,8.89383,8.89309,8.89331,8.710000038146973],[1742424060000,8.8933,8.89342,8.8933,8.89331,5.360000133514404],[1742424120000,8.8933,8.89415,8.8932,8.89415,7.369999885559082],[1742424180000,8.89426,8.89426,8.89404,8.89415,4.019999980926514],[1742424240000,8.89394,8.89426,8.89394,8.89404,8.039999961853027],[1742424300000,8.89415,8.89469,8.89404,8.89457,12.0600004196167],[1742424360000,8.89458,8.89458,8.89415,8.89436,4.690000057220459],[1742424420000,8.89448,8.89457,8.89394,8.89457,6.699999809265137],[1742424480000,8.89447,8.895,8.89447,8.89479,6.03000020980835],[1742424540000,8.89468,8.89523,8.89468,8.89523,8.039999961853027],[1742424600000,8.89512,8.89534,8.89512,8.89523,2.680000066757202],[1742424660000,8.8947,8.8948,8.89415,8.89447,19.43000030517578],[1742424720000,8.89458,8.89469,8.89426,8.89447,12.0600004196167],[1742424780000,8.89447,8.89447,8.89404,8.89404,18.09000015258789],[1742424840000,8.89436,8.89436,8.89403,8.89415,3.3499999046325684],[1742424900000,8.89425,8.89425,8.89393,8.89393,4.019999980926514],[1742424960000,8.89403,8.89425,8.89403,8.89425,3.3499999046325684],[1742425020000,8.89425,8.89442,8.89414,8.89442,5.360000133514404],[1742425080000,8.89329,8.89329,8.89254,8.89254,10.800000190734863],[1742425140000,8.89234,8.89254,8.89191,8.89191,58.959999084472656],[1742425200000,8.89189,8.89248,8.89156,8.89248,37.5099983215332],[1742425260000,8.89238,8.89258,8.8921,8.8921,13.899999618530273],[1742425320000,8.89218,8.89258,8.8921,8.89237,21.31999969482422],[1742425380000,8.89218,8.89294,8.89218,8.89254,28.920000076293945],[1742425440000,8.89253,8.89326,8.89253,8.89306,115.77999877929688],[1742425500000,8.89306,8.89307,8.89282,8.89286,29.68000030517578],[1742425560000,8.89317,8.89317,8.89237,8.89254,21.639999389648438],[1742425620000,8.89268,8.89268,8.89242,8.89247,33.459999084472656],[1742425680000,8.89244,8.89259,8.89231,8.89243,85.26000213623047],[1742425740000,8.89242,8.89284,8.89231,8.89231,71.5],[1742425800000,8.89331,8.89342,8.8931,8.8931,12.0600004196167],[1742425860000,8.89322,8.89384,8.89318,8.89384,9.380000114440918],[1742425920000,8.89384,8.89395,8.89374,8.89395,2.009999990463257],[1742425980000,8.89374,8.89374,8.89321,8.89332,7.369999885559082],[1742426040000,8.89342,8.89385,8.89342,8.89374,9.380000114440918],[1742426100000,8.89384,8.89385,8.89384,8.89385,2.009999990463257],[1742426160000,8.89395,8.89406,8.89375,8.89384,5.360000133514404],[1742426220000,8.89406,8.89406,8.89374,8.89384,4.019999980926514],[1742426280000,8.89384,8.89449,8.89384,8.89416,9.380000114440918],[1742426340000,8.89419,8.89428,8.89379,8.89428,12.729999542236328],[1742426400000,8.89428,8.89442,8.89406,8.89406,24.790000915527344],[1742426460000,8.89406,8.89417,8.89395,8.89416,20.770000457763672],[1742426520000,8.89427,8.8946,8.89427,8.8946,3.3499999046325684],[1742426580000,8.89448,8.89469,8.89416,8.89459,13.399999618530273],[1742426640000,8.89458,8.89479,8.89447,8.89479,7.369999885559082],[1742426700000,8.89468,8.895,8.89437,8.89489,20.770000457763672],[1742426760000,8.895,8.895,8.89489,8.89489,1.340000033378601],[1742426820000,8.8949,8.89501,8.89479,8.89501,2.680000066757202],[1742426880000,8.89489,8.89511,8.89489,8.89501,3.3499999046325684],[1742426940000,8.89479,8.8948,8.89394,8.89427,6.699999809265137],[1742427000000,8.89428,8.89469,8.89427,8.89439,18.09000015258789],[1742427060000,8.89438,8.8946,8.89406,8.89417,22.110000610351562],[1742427120000,8.89427,8.89429,8.89407,8.89418,38.86000061035156],[1742427180000,8.89428,8.89428,8.89408,8.89418,10.720000267028809],[1742427240000,8.89417,8.89449,8.89407,8.89438,10.050000190734863],[1742427300000,8.89416,8.89427,8.89395,8.89395,11.390000343322754],[1742427360000,8.89406,8.89416,8.89395,8.89406,4.690000057220459],[1742427420000,8.89384,8.89395,8.89384,8.89395,2.009999990463257],[1742427480000,8.89384,8.89384,8.89374,8.89374,1.340000033378601],[1742427540000,8.89395,8.89407,8.89374,8.89384,18.09000015258789],[1742427600000,8.89406,8.89406,8.89374,8.89374,4.690000057220459],[1742427660000,8.89374,8.89384,8.89374,8.89374,3.3499999046325684],[1742427720000,8.89374,8.89469,8.89374,8.89459,8.039999961853027],[1742427780000,8.89448,8.89469,8.89427,8.89448,9.380000114440918],[1742427840000,8.89449,8.89459,8.89385,8.89406,19.43000030517578],[1742427900000,8.89406,8.89416,8.89384,8.89385,8.710000038146973],[1742427960000,8.89384,8.89406,8.89342,8.89353,14.069999694824219],[1742428020000,8.89342,8.89342,8.89279,8.8931,13.399999618530273],[1742428080000,8.893,8.89384,8.893,8.89374,9.380000114440918],[1742428140000,8.89363,8.89375,8.89321,8.89353,14.069999694824219],[1742428200000,8.89363,8.89365,8.8931,8.89331,6.699999809265137],[1742428260000,8.89332,8.89374,8.89322,8.89364,22.110000610351562],[1742428320000,8.89364,8.89364,8.8931,8.89363,6.03000020980835],[1742428380000,8.89364,8.89364,8.89343,8.89354,4.690000057220459],[1742428440000,8.89342,8.89384,8.89342,8.89363,4.019999980926514],[1742428500000,8.89363,8.89363,8.89363,8.89363,2.009999990463257],[1742428560000,8.89375,8.89395,8.89354,8.89354,8.710000038146973],[1742428620000,8.89353,8.89364,8.89349,8.89362,5.360000133514404],[1742428680000,8.89351,8.89351,8.89309,8.89309,4.690000057220459],[1742428740000,8.89342,8.89363,8.89341,8.89352,10.050000190734863]]