[[1742342400000,25.87636,25.87636,25.87294,25.87333,48.41999816894531],[1742342460000,25.87373,25.87373,25.87194,25.87351,13.279999732971191],[1742342520000,25.87351,25.87509,25.87291,25.87373,51.459999084472656],[1742342580000,25.87353,25.87378,25.87179,25.87203,78.01000213623047],[1742342640000,25.87202,25.87203,25.8694,25.86946,35.689998626708984],[1742342700000,25.86945,25.8719,25.86935,25.86976,42.130001068115234],[1742342760000,25.86995,25.87072,25.86931,25.87072,38.689998626708984],[1742342820000,25.87052,25.87052,25.86892,25.86955,32.369998931884766],[1742342880000,25.86957,25.87027,25.8689,25.86934,83.4000015258789],[1742342940000,25.86946,25.8697,25.86837,25.86875,80.91000366210938],[1742343000000,25.86868,25.86908,25.86821,25.86854,47.29999923706055],[1742343060000,25.86854,25.86972,25.86822,25.86907,44.619998931884766],[1742343120000,25.86894,25.87159,25.86894,25.86974,23.239999771118164],[1742343180000,25.87026,25.87159,25.87,25.8714,15.770000457763672],[1742343240000,25.8714,25.87192,25.87067,25.87146,11.619999885559082],[1742343300000,25.87198,25.87198,25.86955,25.87194,33.2599983215332],[1742343360000,25.87194,25.87332,25.87174,25.87332,11.619999885559082],[1742343420000,25.87319,25.87446,25.8726,25.87406,18.260000228881836],[1742343480000,25.87393,25.87418,25.87366,25.87405,14.520000457763672],[1742343540000,25.87392,25.87431,25.87379,25.87405,8.710000038146973],[1742343600000,25.87473,25.87493,25.87433,25.87433,7.050000190734863],[1742343660000,25.87413,25.87659,25.87373,25.87476,31.079999923706055],[1742343720000,25.87463,25.87662,25.87453,25.87513,24.309999465942383],[1742343780000,25.87532,25.87731,25.87532,25.87731,24.899999618530273],[1742343840000,25.87731,25.87732,25.87731,25.87732,10.789999961853027],[1742343900000,25.87751,25.87751,25.87552,25.87672,23.239999771118164],[1742343960000,25.87673,25.87692,25.87633,25.87652,10.789999961853027],[1742344020000,25.87652,25.87731,25.87493,25.87731,43.9900016784668],[1742344080000,25.87672,25.87731,25.87632,25.87672,34.86000061035156],[1742344140000,25.87672,25.87673,25.87513,25.87513,18.260000228881836],[1742344200000,25.87526,25.87631,25.87526,25.87631,9.130000114440918],[1742344260000,25.87566,25.87759,25.87533,25.87623,11.619999885559082],[1742344320000,25.87623,25.87623,25.87483,25.87483,5.809999942779541],[1742344380000,25.87503,25.87503,25.87218,25.87264,12.859999656677246],[1742344440000,25.87264,25.8739,25.87264,25.87304,20.31999969482422],[1742344500000,25.87284,25.87473,25.87284,25.87413,33.20000076293945],[1742344560000,25.87433,25.87493,25.87393,25.87484,28.219999313354492],[1742344620000,25.87504,25.87504,25.87393,25.87434,32.369998931884766],[1742344680000,25.87413,25.87433,25.87294,25.87333,27.389999389648438],[1742344740000,25.87353,25.87493,25.87353,25.87414,17.43000030517578],[1742344800000,25.87433,25.87433,25.87234,25.87254,9.960000038146973],[1742344860000,25.87274,25.87414,25.87274,25.87353,11.619999885559082],[1742344920000,25.87353,25.87353,25.87214,25.87214,10.789999961853027],[1742344980000,25.87154,25.87154,25.87015,25.87055,13.279999732971191],[1742345040000,25.87035,25.87055,25.86935,25.87035,27.389999389648438],[1742345100000,25.87015,25.87035,25.86935,25.87015,14.109999656677246],[1742345160000,25.86955,25.87134,25.86955,25.87114,9.130000114440918],[1742345220000,25.87035,25.87095,25.86895,25.86955,14.9399995803833],[1742345280000,25.86935,25.86935,25.86757,25.86757,26.559999465942383],[1742345340000,25.86776,25.86951,25.86655,25.86655,27.360000610351562],[1742345400000,25.86694,25.86755,25.86225,25.86274,48.630001068115234],[1742345460000,25.86274,25.86393,25.86174,25.86174,53.09000015258789],[1742345520000,25.86171,25.86447,25.86083,25.86324,158.0399932861328],[1742345580000,25.86323,25.86987,25.86314,25.86877,184.99000549316406],[1742345640000,25.86917,25.87136,25.86301,25.86737,119.86000061035156],[1742345700000,25.86696,25.86906,25.86537,25.86779,69.5],[1742345760000,25.86716,25.86875,25.8662,25.86642,35.9900016784668],[1742345820000,25.86642,25.86766,25.86409,25.86736,41.25],[1742345880000,25.86836,25.86895,25.86535,25.86728,37.9900016784668],[1742345940000,25.86767,25.86792,25.86524,25.86594,61.81999969482422],[1742346000000,25.86574,25.87117,25.86574,25.86739,53.119998931884766],[1742346060000,25.86759,25.86984,25.86732,25.86931,25.40999984741211],[1742346120000,25.86963,25.86978,25.86713,25.86713,17.43000030517578],[1742346180000,25.86744,25.86934,25.86486,25.86534,66.62000274658203],[1742346240000,25.86551,25.86674,25.86531,25.8666,87.79000091552734],[1742346300000,25.8664,25.8681,25.86593,25.8681,67.41000366210938],[1742346360000,25.86842,25.86842,25.8647,25.86478,39.779998779296875],[1742346420000,25.86498,25.86666,25.86473,25.86606,55],[1742346480000,25.86537,25.86708,25.86519,25.86557,42.61000061035156],[1742346540000,25.86787,25.87021,25.86542,25.86542,98.30999755859375],[1742346600000,25.86562,25.86684,25.86556,25.86556,46.61000061035156],[1742346660000,25.86576,25.86906,25.86556,25.86712,29.579999923706055],[1742346720000,25.8668,25.86742,25.86609,25.86674,24.56999969482422],[1742346780000,25.86684,25.87098,25.86684,25.87028,18.110000610351562],[1742346840000,25.87028,25.87093,25.87012,25.87059,22.040000915527344],[1742346900000,25.87066,25.8724,25.87025,25.8714,82.88999938964844],[1742346960000,25.8716,25.87551,25.86915,25.87466,115.4000015258789],[1742347020000,25.87406,25.87521,25.87285,25.87372,94.20999908447266],[1742347080000,25.87405,25.87536,25.87306,25.87477,73.83000183105469],[1742347140000,25.87477,25.87596,25.87331,25.87488,88.37000274658203],[1742347200000,25.87489,25.87584,25.87468,25.87541,59.33000183105469],[1742347260000,25.87548,25.87647,25.87504,25.87647,58.459999084472656],[1742347320000,25.87647,25.87688,25.87587,25.87587,59.95000076293945],[1742347380000,25.87528,25.87593,25.87513,25.87553,39.86000061035156],[1742347440000,25.87541,25.87698,25.87478,25.87478,63.09000015258789],[1742347500000,25.87478,25.87675,25.87478,25.87643,51.720001220703125],[1742347560000,25.87646,25.87833,25.87621,25.87674,74.0999984741211],[1742347620000,25.87655,25.87839,25.87635,25.87739,56.4900016784668],[1742347680000,25.87759,25.87833,25.87736,25.8781,20.25],[1742347740000,25.8785,25.87999,25.87753,25.87932,41.27000045776367],[1742347800000,25.87912,25.87917,25.87594,25.877,68.05000305175781],[1742347860000,25.877,25.877,25.87388,25.87448,59.220001220703125],[1742347920000,25.87428,25.87593,25.87428,25.87551,100.94000244140625],[1742347980000,25.87553,25.87574,25.87363,25.874,97.20999908447266],[1742348040000,25.87413,25.87428,25.87351,25.87409,44.93000030517578],[1742348100000,25.87426,25.87464,25.8733,25.87409,53.02000045776367],[1742348160000,25.87389,25.87409,25.87195,25.8724,69.83000183105469],[1742348220000,25.8724,25.87253,25.87173,25.87225,92.83000183105469],[1742348280000,25.87245,25.87323,25.86944,25.87083,58.83000183105469],[1742348340000,25.87083,25.87162,25.86909,25.87142,44.689998626708984],[1742348400000,25.87142,25.8765,25.87142,25.8763,60.36000061035156],[1742348460000,25.8765,25.87923,25.8763,25.87802,30.219999313354492],[1742348520000,25.87842,25.87846,25.87687,25.87708,10.829999923706055],[1742348580000,25.87667,25.87844,25.87667,25.87823,50.599998474121094],[1742348640000,25.87823,25.87962,25.87779,25.87908,49.0099983215332],[1742348700000,25.87885,25.8813,25.87885,25.8807,10.010000228881836],[1742348760000,25.8813,25.88443,25.88113,25.88217,36.790000915527344],[1742348820000,25.88231,25.88279,25.87961,25.88028,32.77000045776367],[1742348880000,25.88041,25.88371,25.87948,25.88325,32.470001220703125],[1742348940000,25.88333,25.8864,25.8828,25.8828,60.79999923706055],[1742349000000,25.88279,25.88487,25.88249,25.88277,60.08000183105469],[1742349060000,25.88251,25.88361,25.88208,25.88301,53.61000061035156],[1742349120000,25.88267,25.88584,25.88251,25.88568,38.4900016784668],[1742349180000,25.88565,25.88725,25.88449,25.88694,42.130001068115234],[1742349240000,25.88733,25.88733,25.88568,25.88608,25.729999542236328],[1742349300000,25.88588,25.8862,25.88454,25.88515,46.47999954223633],[1742349360000,25.88508,25.88593,25.8847,25.88572,31.1200008392334],[1742349420000,25.88511,25.88594,25.88509,25.88587,51.040000915527344],[1742349480000,25.88567,25.88722,25.88513,25.8862,63.470001220703125],[1742349540000,25.8862,25.88747,25.88572,25.88661,72.20999908447266],[1742349600000,25.88623,25.88817,25.88623,25.88785,43.15999984741211],[1742349660000,25.88725,25.88885,25.88718,25.88721,25.729999542236328],[1742349720000,25.88721,25.88825,25.88588,25.88593,31.540000915527344],[1742349780000,25.88574,25.88638,25.88486,25.88508,22.40999984741211],[1742349840000,25.88528,25.88581,25.88488,25.885,41.5],[1742349900000,25.88508,25.88587,25.88433,25.88466,56.02000045776367],[1742349960000,25.88471,25.88542,25.88471,25.88542,12.449999809265137],[1742350020000,25.88513,25.88821,25.88513,25.88727,28.219999313354492],[1742350080000,25.88747,25.88801,25.88188,25.88249,93.61000061035156],[1742350140000,25.88272,25.88388,25.88188,25.88209,67.98999786376953],[1742350200000,25.88216,25.88274,25.88143,25.88234,69.3499984741211],[1742350260000,25.88233,25.883,25.88094,25.88176,34.849998474121094],[1742350320000,25.88176,25.88389,25.88176,25.88346,47.29999923706055],[1742350380000,25.88346,25.8856,25.88256,25.8856,47.70000076293945],[1742350440000,25.8854,25.8858,25.88366,25.88528,25.309999465942383],[1742350500000,25.88509,25.88569,25.88324,25.88384,36.09000015258789],[1742350560000,25.88344,25.88514,25.88344,25.8843,32.369998931884766],[1742350620000,25.8839,25.88491,25.88359,25.8836,16.600000381469727],[1742350680000,25.88398,25.88498,25.88297,25.88498,39.0099983215332],[1742350740000,25.88511,25.88562,25.88384,25.8844,87.9800033569336],[1742350800000,25.8844,25.88479,25.88364,25.88448,72.20999908447266],[1742350860000,25.88463,25.88658,25.87688,25.87863,76.19000244140625],[1742350920000,25.87922,25.88063,25.87922,25.88035,19.09000015258789],[1742350980000,25.88035,25.88058,25.87921,25.87987,33.20000076293945],[1742351040000,25.87967,25.87996,25.87804,25.87858,32.77000045776367],[1742351100000,25.87838,25.87965,25.87471,25.87521,145.22999572753906],[1742351160000,25.87521,25.877,25.86909,25.87364,142.0399932861328],[1742351220000,25.87401,25.87517,25.87216,25.87507,197.88999938964844],[1742351280000,25.87527,25.87576,25.87226,25.87395,149.4199981689453],[1742351340000,25.87388,25.87481,25.87328,25.87403,104.08999633789062],[1742351400000,25.87414,25.87805,25.87357,25.87636,153.1199951171875],[1742351460000,25.87564,25.87832,25.87503,25.8759,124.48999786376953],[1742351520000,25.8759,25.88021,25.8759,25.87892,82.2300033569336],[1742351580000,25.87852,25.88024,25.87644,25.87984,65.9800033569336],[1742351640000,25.88117,25.88352,25.87989,25.88222,90.83999633789062],[1742351700000,25.88222,25.88457,25.88222,25.88389,55.15999984741211],[1742351760000,25.88389,25.88537,25.8835,25.88421,48.13999938964844],[1742351820000,25.88403,25.88491,25.88358,25.88412,36.09000015258789],[1742351880000,25.88382,25.88495,25.88382,25.88462,26.559999465942383],[1742351940000,25.88493,25.88731,25.88432,25.88612,51.43000030517578],[1742352000000,25.88618,25.88761,25.88568,25.88584,63.84000015258789],[1742352060000,25.88544,25.88663,25.88457,25.88474,65.1500015258789],[1742352120000,25.8851,25.88631,25.88453,25.88607,63.08000183105469],[1742352180000,25.88604,25.8864,25.88432,25.88432,38.18000030517578],[1742352240000,25.88392,25.88578,25.88391,25.88541,45.650001525878906],[1742352300000,25.88541,25.88646,25.8844,25.88525,56.439998626708984],[1742352360000,25.88581,25.88675,25.8839,25.8839,64.73999786376953],[1742352420000,25.88388,25.88456,25.88388,25.88408,57.2599983215332],[1742352480000,25.8841,25.88578,25.88304,25.8841,65.1500015258789],[1742352540000,25.88443,25.88485,25.88384,25.8842,26.559999465942383],[1742352600000,25.8844,25.88567,25.88291,25.88496,71.12999725341797],[1742352660000,25.88495,25.88678,25.88444,25.88621,106.23999786376953],[1742352720000,25.88621,25.88701,25.88486,25.8867,129.47999572753906],[1742352780000,25.88641,25.88759,25.88419,25.88437,104.58000183105469],[1742352840000,25.88425,25.88576,25.88231,25.88231,83.83000183105469],[1742352900000,25.88274,25.88307,25.88149,25.88174,42.33000183105469],[1742352960000,25.88167,25.88306,25.87999,25.88101,44.38999938964844],[1742353020000,25.88081,25.88221,25.88062,25.88114,27.59000015258789],[1742353080000,25.88095,25.88308,25.88095,25.8814,13.279999732971191],[1742353140000,25.8814,25.8824,25.88125,25.88201,29.049999237060547],[1742353200000,25.88201,25.88361,25.88143,25.88229,24.899999618530273],[1742353260000,25.88209,25.88375,25.88129,25.88301,34.029998779296875],[1742353320000,25.88301,25.88418,25.88222,25.8839,39.84000015258789],[1742353380000,25.88259,25.88361,25.88179,25.8823,21.579999923706055],[1742353440000,25.88153,25.8831,25.88117,25.882,20.75],[1742353500000,25.88173,25.88244,25.87962,25.87973,39.84000015258789],[1742353560000,25.88008,25.88259,25.87988,25.88156,30.709999084472656],[1742353620000,25.88099,25.88248,25.8806,25.88131,54.779998779296875],[1742353680000,25.88111,25.882,25.88099,25.88121,26.559999465942383],[1742353740000,25.88121,25.88189,25.87989,25.88055,39.0099983215332],[1742353800000,25.88081,25.8812,25.88017,25.88018,29.049999237060547],[1742353860000,25.87937,25.88075,25.87937,25.88055,21.579999923706055],[1742353920000,25.88075,25.8813,25.87773,25.88057,27.790000915527344],[1742353980000,25.88049,25.88274,25.88049,25.88186,24.06999969482422],[1742354040000,25.88186,25.88545,25.88059,25.88464,56.439998626708984],[1742354100000,25.88488,25.88604,25.88461,25.88461,29.8799991607666],[1742354160000,25.88435,25.88634,25.88385,25.88444,85.48999786376953],[1742354220000,25.88471,25.88497,25.88182,25.88328,86.31999969482422],[1742354280000,25.88353,25.88448,25.88207,25.88316,130.1999969482422],[1742354340000,25.88315,25.88459,25.88221,25.88221,35.27000045776367],[1742354400000,25.8835,25.88486,25.88076,25.88137,56.81999969482422],[1742354460000,25.88077,25.88086,25.87637,25.87657,48.709999084472656],[1742354520000,25.87677,25.87783,25.87597,25.87656,61.310001373291016],[1742354580000,25.87696,25.8775,25.8765,25.87697,114.9000015258789],[1742354640000,25.87737,25.87759,25.87649,25.87673,25.309999465942383],[1742354700000,25.87666,25.87673,25.87488,25.87508,24.899999618530273],[1742354760000,25.87528,25.87562,25.87304,25.87375,47.40999984741211],[1742354820000,25.87377,25.87589,25.87326,25.87385,36.90999984741211],[1742354880000,25.87385,25.8755,25.87345,25.87398,24.049999237060547],[1742354940000,25.87583,25.8797,25.87173,25.87439,57.66999816894531],[1742355000000,25.87392,25.87723,25.87392,25.87591,42.7400016784668],[1742355060000,25.87624,25.87936,25.87462,25.87509,46.47999954223633],[1742355120000,25.87491,25.87739,25.87491,25.87719,34.029998779296875],[1742355180000,25.87699,25.87773,25.87611,25.87702,41.5],[1742355240000,25.87681,25.87728,25.87588,25.87634,47.310001373291016],[1742355300000,25.87616,25.87916,25.87616,25.87871,58.099998474121094],[1742355360000,25.87828,25.87895,25.87732,25.87732,25.729999542236328],[1742355420000,25.87772,25.88032,25.87661,25.87681,29.8799991607666],[1742355480000,25.87714,25.87737,25.87622,25.87717,24.899999618530273],[1742355540000,25.87753,25.87986,25.87693,25.87841,45.650001525878906],[1742355600000,25.87861,25.87911,25.87714,25.87801,81.33999633789062],[1742355660000,25.87739,25.87975,25.87739,25.87973,52.290000915527344],[1742355720000,25.87993,25.87993,25.87742,25.87945,38.18000030517578],[1742355780000,25.87945,25.8795,25.87801,25.87801,21.579999923706055],[1742355840000,25.87782,25.87885,25.87782,25.87845,9.130000114440918],[1742355900000,25.87885,25.88014,25.87885,25.88014,40.66999816894531],[1742355960000,25.87977,25.88099,25.8786,25.87936,55.61000061035156],[1742356020000,25.87913,25.88039,25.87913,25.87987,36.52000045776367],[1742356080000,25.88013,25.88049,25.87902,25.88049,38.18000030517578],[1742356140000,25.88008,25.88053,25.87968,25.87968,24.899999618530273],[1742356200000,25.87949,25.87975,25.87685,25.87723,33.20000076293945],[1742356260000,25.87769,25.87863,25.87629,25.8771,45.650001525878906],[1742356320000,25.87678,25.87769,25.87621,25.87698,30.709999084472656],[1742356380000,25.87731,25.88056,25.87623,25.88028,85.88999938964844],[1742356440000,25.88047,25.8829,25.87986,25.88175,108.7300033569336],[1742356500000,25.88181,25.88243,25.88093,25.8821,48.970001220703125],[1742356560000,25.8825,25.88375,25.88153,25.88176,61.41999816894531],[1742356620000,25.88145,25.88324,25.87947,25.88188,109.06999969482422],[1742356680000,25.88188,25.88251,25.88012,25.88129,79.68000030517578],[1742356740000,25.88168,25.88215,25.88003,25.88057,50.630001068115234],[1742356800000,25.88045,25.8828,25.87646,25.87706,69.72000122070312],[1742356860000,25.87771,25.87853,25.87588,25.87721,48.13999938964844],[1742356920000,25.87697,25.87723,25.87379,25.87462,47.310001373291016],[1742356980000,25.87429,25.87491,25.87348,25.874,21.979999542236328],[1742357040000,25.874,25.87615,25.87353,25.87615,43.61000061035156],[1742357100000,25.87554,25.87853,25.87422,25.87462,72.05000305175781],[1742357160000,25.87462,25.87601,25.87324,25.87324,86.31999969482422],[1742357220000,25.87344,25.87484,25.87304,25.87411,53.95000076293945],[1742357280000,25.87371,25.87471,25.87254,25.87333,24.899999618530273],[1742357340000,25.87333,25.87501,25.87197,25.875,30.8700008392334],[1742357400000,25.875,25.87551,25.87431,25.87513,57.349998474121094],[1742357460000,25.87513,25.87669,25.87296,25.87322,65.54000091552734],[1742357520000,25.87322,25.87322,25.87081,25.87298,79.16999816894531],[1742357580000,25.87241,25.87274,25.87123,25.87245,71.7300033569336],[1742357640000,25.87245,25.87504,25.87204,25.87296,60.900001525878906],[1742357700000,25.8737,25.8749,25.87182,25.87296,56.52000045776367],[1742357760000,25.87296,25.87504,25.87296,25.87349,52.689998626708984],[1742357820000,25.87429,25.87429,25.8719,25.87228,42.310001373291016],[1742357880000,25.8727,25.87287,25.87218,25.87241,32.93000030517578],[1742357940000,25.87242,25.87382,25.87242,25.87382,29.440000534057617],[1742358000000,25.87352,25.87404,25.87173,25.87293,25.079999923706055],[1742358060000,25.87359,25.8743,25.87296,25.87313,13.239999771118164],[1742358120000,25.87274,25.87388,25.87274,25.87279,26.719999313354492],[1742358180000,25.87348,25.87348,25.87032,25.87055,40.84000015258789],[1742358240000,25.87095,25.87129,25.86991,25.87129,43.560001373291016],[1742358300000,25.8711,25.87146,25.87013,25.87013,8.300000190734863],[1742358360000,25.86913,25.8702,25.86913,25.87,16.600000381469727],[1742358420000,25.8696,25.87135,25.86861,25.86906,28.09000015258789],[1742358480000,25.86847,25.87079,25.86698,25.86772,29.760000228881836],[1742358540000,25.86782,25.86929,25.86772,25.86851,21.299999237060547],[1742358600000,25.86871,25.86931,25.86752,25.86753,14.75],[1742358660000,25.86773,25.86909,25.86772,25.86804,21.979999542236328],[1742358720000,25.86803,25.86939,25.86755,25.86769,34.130001068115234],[1742358780000,25.86898,25.86898,25.8672,25.86809,17.43000030517578],[1742358840000,25.86848,25.86888,25.8674,25.86774,19.920000076293945],[1742358900000,25.86794,25.86986,25.86774,25.86986,18.260000228881836],[1742358960000,25.86946,25.87372,25.86887,25.86982,34.849998474121094],[1742359020000,25.86982,25.87165,25.86893,25.87144,59.86000061035156],[1742359080000,25.87144,25.87197,25.86987,25.86987,34.029998779296875],[1742359140000,25.86987,25.87059,25.86875,25.86891,48.970001220703125],[1742359200000,25.86911,25.87152,25.86906,25.87084,51.86000061035156],[1742359260000,25.87142,25.87413,25.87142,25.87258,40.25],[1742359320000,25.87297,25.87326,25.87197,25.8721,15.770000457763672],[1742359380000,25.87266,25.8731,25.86951,25.87087,34.849998474121094],[1742359440000,25.86943,25.87193,25.86943,25.8702,19.5],[1742359500000,25.87013,25.87129,25.86974,25.87111,23.239999771118164],[1742359560000,25.87125,25.8715,25.86962,25.86962,25.729999542236328],[1742359620000,25.8696,25.87076,25.86811,25.87022,98.12999725341797],[1742359680000,25.86944,25.87049,25.86944,25.8702,40.25],[1742359740000,25.87059,25.87106,25.86961,25.87044,26.1299991607666],[1742359800000,25.86961,25.87095,25.86913,25.86948,40.66999816894531],[1742359860000,25.86964,25.87067,25.86914,25.86999,52.290000915527344],[1742359920000,25.86999,25.87038,25.86906,25.86931,21.579999923706055],[1742359980000,25.86982,25.86995,25.8668,25.86806,58.880001068115234],[1742360040000,25.86864,25.86935,25.86846,25.86873,21.579999923706055],[1742360100000,25.86854,25.86967,25.86815,25.86909,44.79999923706055],[1742360160000,25.86936,25.87038,25.86856,25.87,42.33000183105469],[1742360220000,25.87023,25.87023,25.86834,25.86979,63.47999954223633],[1742360280000,25.86979,25.87013,25.86653,25.86773,60.130001068115234],[1742360340000,25.86774,25.86873,25.86773,25.86804,57.27000045776367],[1742360400000,25.86824,25.87094,25.86716,25.87094,66.79000091552734],[1742360460000,25.87114,25.87237,25.87063,25.87203,56],[1742360520000,25.87175,25.8728,25.87065,25.87107,51.45000076293945],[1742360580000,25.87097,25.87198,25.87059,25.87134,31.530000686645508],[1742360640000,25.87134,25.87417,25.87077,25.87417,44.81999969482422],[1742360700000,25.87378,25.87409,25.8718,25.87199,44.400001525878906],[1742360760000,25.8722,25.87339,25.87147,25.87274,17.43000030517578],[1742360820000,25.87274,25.87372,25.87152,25.87172,41.08000183105469],[1742360880000,25.8722,25.8722,25.86719,25.8678,33.16999816894531],[1742360940000,25.8676,25.86899,25.86623,25.86748,37.349998474121094],[1742361000000,25.86728,25.86728,25.86568,25.86678,68.88999938964844],[1742361060000,25.86645,25.86832,25.8607,25.86107,162.97000122070312],[1742361120000,25.86146,25.86191,25.85913,25.85939,76.36000061035156],[1742361180000,25.85918,25.86105,25.85857,25.85996,83],[1742361240000,25.85961,25.86087,25.85879,25.86028,105.37999725341797],[1742361300000,25.86028,25.862,25.85947,25.85947,52.689998626708984],[1742361360000,25.85947,25.86022,25.85883,25.8595,36.52000045776367],[1742361420000,25.8592,25.86107,25.8586,25.8586,27.799999237060547],[1742361480000,25.8594,25.86031,25.85849,25.85849,26.559999465942383],[1742361540000,25.85849,25.86099,25.85849,25.86018,52.279998779296875],[1742361600000,25.86058,25.86182,25.85954,25.86015,39.0099983215332],[1742361660000,25.85995,25.86028,25.85876,25.85983,43.15999984741211],[1742361720000,25.86003,25.86146,25.85907,25.86141,72.20999908447266],[1742361780000,25.861,25.86249,25.85974,25.86017,58.93000030517578],[1742361840000,25.86017,25.86206,25.86011,25.862,48.13999938964844],[1742361900000,25.862,25.86228,25.8612,25.86182,25.729999542236328],[1742361960000,25.86221,25.86299,25.85931,25.86227,61.81999969482422],[1742362020000,25.86192,25.86272,25.86104,25.86111,64.31999969482422],[1742362080000,25.86111,25.86192,25.86033,25.86158,49.79999923706055],[1742362140000,25.86157,25.8619,25.86071,25.86107,45.650001525878906],[1742362200000,25.86107,25.86111,25.85993,25.86013,40.66999816894531],[1742362260000,25.86013,25.8605,25.85912,25.86002,40.66999816894531],[1742362320000,25.86027,25.86287,25.8597,25.86219,33.36000061035156],[1742362380000,25.8618,25.86472,25.86148,25.86392,43.9900016784668],[1742362440000,25.86411,25.86555,25.86346,25.8641,22.139999389648438],[1742362500000,25.8638,25.86548,25.8638,25.86548,40.83000183105469],[1742362560000,25.86548,25.8663,25.86495,25.86588,29.690000534057617],[1742362620000,25.86448,25.86594,25.86402,25.86452,33.33000183105469],[1742362680000,25.86452,25.8667,25.86355,25.86505,27.8700008392334],[1742362740000,25.86504,25.8676,25.865,25.86684,28.989999771118164],[1742362800000,25.86624,25.86912,25.86578,25.86669,45.70000076293945],[1742362860000,25.86668,25.86774,25.8662,25.86716,46.720001220703125],[1742362920000,25.86736,25.8675,25.8663,25.86738,70.54000091552734],[1742362980000,25.86719,25.86758,25.86638,25.86692,63.08000183105469],[1742363040000,25.86698,25.86751,25.86558,25.86749,63.08000183105469],[1742363100000,25.86716,25.86938,25.86619,25.86816,60.75],[1742363160000,25.86816,25.87094,25.8677,25.86839,60.470001220703125],[1742363220000,25.86919,25.86994,25.86565,25.8659,75.56999969482422],[1742363280000,25.86644,25.86667,25.86556,25.86643,35.81999969482422],[1742363340000,25.86663,25.86835,25.86633,25.8682,36.599998474121094],[1742363400000,25.86833,25.86833,25.86633,25.86713,36.970001220703125],[1742363460000,25.86673,25.86775,25.86574,25.86768,31.280000686645508],[1742363520000,25.86788,25.86788,25.86573,25.86592,25.110000610351562],[1742363580000,25.86586,25.86901,25.86442,25.86837,77.22000122070312],[1742363640000,25.86854,25.86854,25.86622,25.86712,37.060001373291016],[1742363700000,25.86775,25.86849,25.86717,25.86822,29.049999237060547],[1742363760000,25.86863,25.86863,25.86699,25.86754,10.789999961853027],[1742363820000,25.86764,25.86814,25.863,25.8659,64.81999969482422],[1742363880000,25.8653,25.86658,25.86475,25.86548,26.290000915527344],[1742363940000,25.86659,25.86801,25.86528,25.86719,52.81999969482422],[1742364000000,25.8668,25.8727,25.86536,25.87223,115.5199966430664],[1742364060000,25.87222,25.87222,25.8666,25.86785,145.33999633789062],[1742364120000,25.86785,25.87252,25.86762,25.87119,241.49000549316406],[1742364180000,25.87124,25.87429,25.87104,25.87244,210.57000732421875],[1742364240000,25.8735,25.87365,25.86868,25.86896,95.62999725341797],[1742364300000,25.86836,25.87054,25.86818,25.86992,92.12000274658203],[1742364360000,25.86972,25.87286,25.86889,25.8716,111],[1742364420000,25.87089,25.87096,25.8676,25.86797,51.459999084472656],[1742364480000,25.86776,25.86865,25.86681,25.8678,57.27000045776367],[1742364540000,25.86701,25.86821,25.86362,25.86362,129.86000061035156],[1742364600000,25.86362,25.86438,25.86168,25.86438,75.94000244140625],[1742364660000,25.86437,25.86437,25.86247,25.86267,39.0099983215332],[1742364720000,25.86308,25.86422,25.86159,25.86239,73.0199966430664],[1742364780000,25.86199,25.86482,25.86166,25.86481,79.66000366210938],[1742364840000,25.86521,25.86601,25.86326,25.86424,98.83999633789062],[1742364900000,25.86424,25.86459,25.86263,25.86398,105.73999786376953],[1742364960000,25.86398,25.86398,25.86015,25.86307,89.38999938964844],[1742365020000,25.86242,25.86331,25.86151,25.86307,59.7599983215332],[1742365080000,25.86375,25.86375,25.86083,25.86305,91.30000305175781],[1742365140000,25.86194,25.86323,25.86134,25.86252,56.43000030517578],[1742365200000,25.86183,25.86239,25.85978,25.85978,56.439998626708984],[1742365260000,25.8594,25.86055,25.85839,25.85945,68.05999755859375],[1742365320000,25.85865,25.86108,25.85865,25.86079,75.94000244140625],[1742365380000,25.86099,25.86099,25.85523,25.85523,96.61000061035156],[1742365440000,25.85489,25.85529,25.85386,25.85497,80.91999816894531],[1742365500000,25.85439,25.85555,25.85066,25.85066,109.95999908447266],[1742365560000,25.8505,25.85287,25.8505,25.85249,137.32000732421875],[1742365620000,25.85249,25.85549,25.85249,25.85391,90.30000305175781],[1742365680000,25.85377,25.8553,25.8535,25.85435,40.65999984741211],[1742365740000,25.85494,25.85509,25.85337,25.85407,83.08000183105469],[1742365800000,25.85407,25.85795,25.85398,25.8577,123.12999725341797],[1742365860000,25.8577,25.85889,25.85565,25.85797,56.84000015258789],[1742365920000,25.85738,25.86408,25.85714,25.86348,33.20000076293945],[1742365980000,25.86348,25.86646,25.85986,25.86129,109.97000122070312],[1742366040000,25.86124,25.86124,25.85787,25.85927,56.849998474121094],[1742366100000,25.85927,25.85987,25.85177,25.85298,164.61000061035156],[1742366160000,25.85258,25.86026,25.85258,25.85867,32.029998779296875],[1742366220000,25.85868,25.85868,25.85058,25.85078,36.31999969482422],[1742366280000,25.85078,25.85403,25.84696,25.85277,106.5199966430664],[1742366340000,25.85237,25.85577,25.84958,25.8502,56.630001068115234],[1742366400000,25.85,25.8566,25.84961,25.85654,143.66000366210938],[1742366460000,25.85654,25.86121,25.85579,25.86103,107.87000274658203],[1742366520000,25.86142,25.86157,25.85708,25.86128,102.91999816894531],[1742366580000,25.86122,25.86173,25.85394,25.85462,154.3000030517578],[1742366640000,25.85469,25.85771,25.85449,25.85499,93.79000091552734],[1742366700000,25.85499,25.85634,25.85389,25.85589,34.86000061035156],[1742366760000,25.85609,25.85609,25.84929,25.85139,57.61000061035156],[1742366820000,25.85139,25.85342,25.85099,25.8517,21.579999923706055],[1742366880000,25.8515,25.85439,25.85111,25.85161,53.119998931884766],[1742366940000,25.8516,25.85344,25.84979,25.85095,89.56999969482422],[1742367000000,25.85186,25.85186,25.84948,25.85029,78.0199966430664],[1742367060000,25.85029,25.85303,25.85029,25.85164,50.41999816894531],[1742367120000,25.85252,25.85268,25.8494,25.85023,63.66999816894531],[1742367180000,25.84983,25.85003,25.8481,25.84949,44.06999969482422],[1742367240000,25.84949,25.85173,25.84909,25.85038,82.55000305175781],[1742367300000,25.8503,25.85266,25.84973,25.84973,39.09000015258789],[1742367360000,25.84973,25.85045,25.84802,25.84802,62.25],[1742367420000,25.84841,25.84953,25.84673,25.84751,47.38999938964844],[1742367480000,25.84771,25.85524,25.84691,25.85381,129.82000732421875],[1742367540000,25.8537,25.86139,25.8529,25.86099,114.77999877929688],[1742367600000,25.86119,25.86139,25.85331,25.8581,224.9199981689453],[1742367660000,25.8581,25.85929,25.85331,25.85695,173.3800048828125],[1742367720000,25.85685,25.8588,25.85371,25.85411,165.08999633789062],[1742367780000,25.85411,25.8602,25.85301,25.85391,106.37000274658203],[1742367840000,25.85351,25.85658,25.85291,25.85412,118.58000183105469],[1742367900000,25.85362,25.85786,25.85301,25.8563,129.30999755859375],[1742367960000,25.8567,25.8573,25.85391,25.85631,124.91000366210938],[1742368020000,25.85631,25.8587,25.84379,25.84399,154.86000061035156],[1742368080000,25.84399,25.84601,25.84207,25.845,103.20999908447266],[1742368140000,25.84501,25.85342,25.84214,25.85123,182.1199951171875],[1742368200000,25.85123,25.8586,25.84953,25.85319,125.5],[1742368260000,25.85316,25.85622,25.84999,25.85584,171.27999877929688],[1742368320000,25.85547,25.85592,25.84952,25.85053,157.63999938964844],[1742368380000,25.85052,25.85358,25.84795,25.84987,126.62999725341797],[1742368440000,25.84967,25.85394,25.84764,25.85304,178.83999633789062],[1742368500000,25.85302,25.86326,25.85302,25.86252,161.30999755859375],[1742368560000,25.86257,25.86257,25.85752,25.86141,198.47000122070312],[1742368620000,25.8616,25.8616,25.85695,25.85947,117.63999938964844],[1742368680000,25.85946,25.86079,25.85582,25.86002,154.0500030517578],[1742368740000,25.86002,25.86077,25.8545,25.8545,146.11000061035156],[1742368800000,25.85545,25.85559,25.85179,25.85343,184.91000366210938],[1742368860000,25.85305,25.8597,25.85305,25.85921,135.3300018310547],[1742368920000,25.85921,25.86629,25.85921,25.8646,231.75],[1742368980000,25.86461,25.87128,25.861,25.86993,204.72999572753906],[1742369040000,25.86993,25.87258,25.86771,25.86857,118.86000061035156],[1742369100000,25.86877,25.87567,25.86673,25.87523,167.42999267578125],[1742369160000,25.87484,25.87996,25.87334,25.87581,120.87999725341797],[1742369220000,25.87528,25.87755,25.87288,25.87715,171.0800018310547],[1742369280000,25.87755,25.87796,25.87292,25.87292,158.39999389648438],[1742369340000,25.87258,25.88204,25.87258,25.88145,176.52000427246094],[1742369400000,25.88145,25.88685,25.8753,25.88665,188.2100067138672],[1742369460000,25.88665,25.90063,25.88651,25.89855,165.14999389648438],[1742369520000,25.89852,25.90953,25.89851,25.90319,218.75],[1742369580000,25.90272,25.90936,25.89896,25.90651,116.37000274658203],[1742369640000,25.90623,25.91143,25.90051,25.90869,164.86000061035156],[1742369700000,25.90771,25.91491,25.90334,25.91391,192.17999267578125],[1742369760000,25.91391,25.92072,25.90835,25.90835,214.19000244140625],[1742369820000,25.90964,25.91797,25.89985,25.915,367.6499938964844],[1742369880000,25.91577,25.91645,25.90682,25.90709,242.52000427246094],[1742369940000,25.90725,25.93187,25.90668,25.93041,242.1999969482422],[1742370000000,25.93029,25.9307,25.91646,25.92509,208.7100067138672],[1742370060000,25.92529,25.93126,25.92066,25.92891,181.7899932861328],[1742370120000,25.92888,25.93206,25.92199,25.93193,185.52999877929688],[1742370180000,25.93188,25.93268,25.92483,25.93182,323.8900146484375],[1742370240000,25.93196,25.9362,25.92427,25.92427,194.7100067138672],[1742370300000,25.92419,25.93009,25.91484,25.92818,240.60000610351562],[1742370360000,25.92945,25.93795,25.92764,25.93544,308.989990234375],[1742370420000,25.9355,25.94416,25.93225,25.94249,186.75],[1742370480000,25.94249,25.94316,25.93074,25.93074,190.0399932861328],[1742370540000,25.92905,25.92905,25.91013,25.91045,237.61000061035156],[1742370600000,25.90985,25.91192,25.90262,25.90343,244.0500030517578],[1742370660000,25.90338,25.91066,25.90338,25.9042,216.08999633789062],[1742370720000,25.904,25.91406,25.90297,25.91167,190.67999267578125],[1742370780000,25.91173,25.91907,25.9091,25.91502,230.82000732421875],[1742370840000,25.91504,25.93215,25.91158,25.93194,197.9199981689453],[1742370900000,25.9326,25.93903,25.92685,25.92868,222.58999633789062],[1742370960000,25.92765,25.93753,25.92724,25.93143,220.2899932861328],[1742371020000,25.93148,25.94542,25.93107,25.94475,264.0299987792969],[1742371080000,25.94456,25.95116,25.94401,25.94832,229.7899932861328],[1742371140000,25.94793,25.95513,25.94785,25.95272,213.16000366210938],[1742371200000,25.95364,25.96026,25.94299,25.95856,324.260009765625],[1742371260000,25.95876,25.96462,25.95332,25.96442,212.30999755859375],[1742371320000,25.96441,25.96778,25.96182,25.96363,191.72999572753906],[1742371380000,25.96329,25.9665,25.96157,25.96586,161.85000610351562],[1742371440000,25.96565,25.97234,25.96406,25.96406,184.25],[1742371500000,25.96355,25.974,25.96099,25.974,118.2699966430664],[1742371560000,25.974,25.97705,25.96605,25.96752,111.22000122070312],[1742371620000,25.96732,25.97706,25.96543,25.97063,128.6999969482422],[1742371680000,25.97082,25.97549,25.96608,25.97407,167.6300048828125],[1742371740000,25.97407,25.97649,25.97085,25.97147,153.9600067138672],[1742371800000,25.97033,25.97164,25.96492,25.96844,169.32000732421875],[1742371860000,25.96844,25.97015,25.96591,25.9669,168.6999969482422],[1742371920000,25.9671,25.96756,25.96093,25.9641,141.14999389648438],[1742371980000,25.96394,25.96635,25.96109,25.96144,133.52999877929688],[1742372040000,25.96145,25.96276,25.94524,25.94549,224.72999572753906],[1742372100000,25.94565,25.94585,25.94246,25.94289,207.6300048828125],[1742372160000,25.9434,25.94526,25.93972,25.94236,227.85000610351562],[1742372220000,25.94236,25.94372,25.93915,25.94353,177.94000244140625],[1742372280000,25.94352,25.9459,25.93976,25.94003,172.4499969482422],[1742372340000,25.93983,25.94153,25.93486,25.93549,192.66000366210938],[1742372400000,25.93509,25.93519,25.92796,25.92876,156.6999969482422],[1742372460000,25.92896,25.92946,25.92646,25.92927,122.88999938964844],[1742372520000,25.92926,25.93183,25.92626,25.93046,187.64999389648438],[1742372580000,25.93046,25.93883,25.93046,25.93745,160.64999389648438],[1742372640000,25.93745,25.94043,25.93605,25.94021,132.4199981689453],[1742372700000,25.94002,25.94456,25.93767,25.94252,115.0999984741211],[1742372760000,25.94243,25.94571,25.94049,25.94275,117.2300033569336],[1742372820000,25.94219,25.94219,25.93805,25.93897,108.16999816894531],[1742372880000,25.9385,25.9494,25.9385,25.94677,212.3000030517578],[1742372940000,25.94658,25.94671,25.94196,25.94267,217.25999450683594],[1742373000000,25.94307,25.95857,25.94273,25.95818,163.50999450683594],[1742373060000,25.95779,25.95903,25.94557,25.94814,143.2899932861328],[1742373120000,25.94813,25.9508,25.94539,25.94976,111.47000122070312],[1742373180000,25.94976,25.94993,25.94455,25.94455,40.66999816894531],[1742373240000,25.94495,25.94785,25.94279,25.94785,91.02999877929688],[1742373300000,25.94725,25.95175,25.9468,25.95175,137.3300018310547],[1742373360000,25.952,25.95298,25.95039,25.95248,152.9600067138672],[1742373420000,25.95241,25.96316,25.95181,25.96263,147.52999877929688],[1742373480000,25.96264,25.96689,25.96063,25.96312,107.9800033569336],[1742373540000,25.96336,25.96346,25.95815,25.95836,85.62999725341797],[1742373600000,25.95836,25.96093,25.95335,25.95442,127.66000366210938],[1742373660000,25.95469,25.95525,25.94463,25.94748,117.7699966430664],[1742373720000,25.94748,25.95312,25.94612,25.95043,114.02999877929688],[1742373780000,25.95063,25.95239,25.9471,25.95196,178.85000610351562],[1742373840000,25.95196,25.95628,25.95077,25.95588,149.22000122070312],[1742373900000,25.95548,25.95808,25.95305,25.95439,99.11000061035156],[1742373960000,25.95452,25.95481,25.94802,25.94883,141.89999389648438],[1742374020000,25.94858,25.95006,25.94211,25.94235,208.0399932861328],[1742374080000,25.94231,25.94578,25.94135,25.94578,139.41000366210938],[1742374140000,25.94568,25.9467,25.94234,25.94383,242.5399932861328],[1742374200000,25.94383,25.94402,25.93921,25.94309,162.35000610351562],[1742374260000,25.94321,25.94321,25.93966,25.94211,162.8300018310547],[1742374320000,25.94211,25.94211,25.93244,25.93289,162.83999633789062],[1742374380000,25.93248,25.93315,25.93038,25.93168,197.35000610351562],[1742374440000,25.93208,25.93208,25.92819,25.93075,196.4199981689453],[1742374500000,25.9308,25.93706,25.93011,25.93706,148.97000122070312],[1742374560000,25.93706,25.93915,25.93521,25.9366,102.06999969482422],[1742374620000,25.93663,25.93864,25.93565,25.93844,64.87000274658203],[1742374680000,25.93844,25.94006,25.93705,25.93835,139.6199951171875],[1742374740000,25.93808,25.93808,25.93229,25.93265,146.6300048828125],[1742374800000,25.93392,25.93548,25.92989,25.93033,124.41000366210938],[1742374860000,25.93057,25.94001,25.92998,25.93874,108.81999969482422],[1742374920000,25.93874,25.93894,25.93447,25.93794,59.45000076293945],[1742374980000,25.93794,25.93794,25.93269,25.93424,119.83000183105469],[1742375040000,25.93504,25.94382,25.93398,25.94219,122.44000244140625],[1742375100000,25.94167,25.94311,25.93966,25.94239,206.55999755859375],[1742375160000,25.94239,25.9436,25.93893,25.943,96.83999633789062],[1742375220000,25.94305,25.94333,25.93804,25.93916,103.83000183105469],[1742375280000,25.93904,25.93904,25.93492,25.93724,149.30999755859375],[1742375340000,25.93764,25.93793,25.93498,25.9359,61.13999938964844],[1742375400000,25.93666,25.94165,25.93504,25.93591,93.58000183105469],[1742375460000,25.93611,25.9368,25.93304,25.93443,117.13999938964844],[1742375520000,25.93441,25.93866,25.93329,25.93679,117.05999755859375],[1742375580000,25.93603,25.93906,25.92843,25.92953,145.25999450683594],[1742375640000,25.92953,25.9325,25.92797,25.92866,239.69000244140625],[1742375700000,25.92866,25.93183,25.92795,25.92974,194.14999389648438],[1742375760000,25.9296,25.93084,25.92682,25.92708,141.4199981689453],[1742375820000,25.92708,25.92989,25.92486,25.92619,138.00999450683594],[1742375880000,25.9262,25.92776,25.92287,25.92287,121.19000244140625],[1742375940000,25.92287,25.92287,25.91717,25.92026,169.07000732421875],[1742376000000,25.92023,25.92023,25.91501,25.91762,91.22000122070312],[1742376060000,25.91742,25.92391,25.91742,25.91988,156.1199951171875],[1742376120000,25.91989,25.92317,25.91965,25.92138,154.3000030517578],[1742376180000,25.92136,25.92154,25.91796,25.9187,152.8000030517578],[1742376240000,25.91809,25.92473,25.91782,25.92192,203.77999877929688],[1742376300000,25.92189,25.92199,25.91845,25.9186,171.75],[1742376360000,25.9186,25.92041,25.91815,25.91831,184.6699981689453],[1742376420000,25.91841,25.92016,25.91681,25.91886,158.19000244140625],[1742376480000,25.91892,25.91899,25.91587,25.91607,53.95000076293945],[1742376540000,25.91607,25.92007,25.9118,25.91211,92.80999755859375],[1742376600000,25.91211,25.91222,25.90216,25.90216,113.93000030517578],[1742376660000,25.90189,25.90189,25.89801,25.89875,132.8699951171875],[1742376720000,25.89884,25.9095,25.89768,25.90912,171.32000732421875],[1742376780000,25.90913,25.9102,25.90258,25.90266,143.25999450683594],[1742376840000,25.90265,25.90451,25.90166,25.90285,45.90999984741211],[1742376900000,25.90285,25.90286,25.89651,25.899,152.47000122070312],[1742376960000,25.89902,25.90757,25.89832,25.90397,173.8800048828125],[1742377020000,25.90394,25.90428,25.89504,25.8962,167.22999572753906],[1742377080000,25.89622,25.89654,25.88815,25.88994,202.50999450683594],[1742377140000,25.89007,25.89254,25.89007,25.89115,109.63999938964844],[1742377200000,25.89106,25.89106,25.88122,25.88736,133.47999572753906],[1742377260000,25.8873,25.89294,25.88675,25.89253,142.16000366210938],[1742377320000,25.89241,25.89392,25.88955,25.88994,149.3699951171875],[1742377380000,25.89,25.89209,25.88671,25.8915,178.3000030517578],[1742377440000,25.8918,25.89337,25.88038,25.88059,138.55999755859375],[1742377500000,25.88079,25.88352,25.87867,25.8821,132.38999938964844],[1742377560000,25.8821,25.88321,25.88162,25.88295,103.0199966430664],[1742377620000,25.88315,25.89001,25.88201,25.89001,153.0800018310547],[1742377680000,25.89027,25.89411,25.89024,25.89395,179.52000427246094],[1742377740000,25.89393,25.90498,25.89324,25.90496,136.69000244140625],[1742377800000,25.90492,25.90554,25.90225,25.90274,149.39999389648438],[1742377860000,25.90275,25.90451,25.90114,25.90401,135.7100067138672],[1742377920000,25.90419,25.90752,25.90385,25.90712,67.95999908447266],[1742377980000,25.90731,25.90828,25.89557,25.89858,181.4499969482422],[1742378040000,25.89841,25.89988,25.89607,25.89944,171.80999755859375],[1742378100000,25.89946,25.9038,25.8992,25.9017,187.5800018310547],[1742378160000,25.90173,25.90374,25.90163,25.90368,179.27999877929688],[1742378220000,25.90365,25.90459,25.90096,25.90291,99.5999984741211],[1742378280000,25.90265,25.90632,25.89749,25.90398,107.88999938964844],[1742378340000,25.90397,25.90565,25.90252,25.90516,100.43000030517578],[1742378400000,25.90557,25.91265,25.90162,25.90212,160.58999633789062],[1742378460000,25.90205,25.91028,25.90102,25.90752,63.560001373291016],[1742378520000,25.90751,25.91146,25.90462,25.90875,126.23999786376953],[1742378580000,25.90915,25.91417,25.90627,25.91407,131.22999572753906],[1742378640000,25.91407,25.91794,25.91258,25.91615,170.60000610351562],[1742378700000,25.9157,25.91803,25.91218,25.91692,152.72999572753906],[1742378760000,25.91663,25.91883,25.91452,25.91452,77.66999816894531],[1742378820000,25.91422,25.92052,25.91331,25.92001,83.83000183105469],[1742378880000,25.9196,25.92033,25.91743,25.91743,58.93000030517578],[1742378940000,25.91743,25.92537,25.91743,25.92438,46.47999954223633],[1742379000000,25.92437,25.93462,25.92318,25.93462,103.47000122070312],[1742379060000,25.93462,25.93696,25.93282,25.93483,67.8499984741211],[1742379120000,25.93342,25.93669,25.92625,25.92761,151.39999389648438],[1742379180000,25.92769,25.93307,25.92706,25.9307,142.85000610351562],[1742379240000,25.9307,25.93524,25.9307,25.93173,169.24000549316406],[1742379300000,25.93173,25.93361,25.93049,25.93072,130.27999877929688],[1742379360000,25.93069,25.93069,25.91783,25.91825,139.83999633789062],[1742379420000,25.91823,25.9201,25.91732,25.91949,137.5800018310547],[1742379480000,25.9195,25.92238,25.91435,25.91488,131.47999572753906],[1742379540000,25.91576,25.91621,25.90779,25.90831,153.8699951171875],[1742379600000,25.9083,25.91046,25.90727,25.91031,141.92999267578125],[1742379660000,25.91044,25.91106,25.906,25.906,141.50999450683594],[1742379720000,25.906,25.90913,25.90542,25.90821,121.58999633789062],[1742379780000,25.90861,25.91214,25.90654,25.91118,163.50999450683594],[1742379840000,25.91105,25.91105,25.90246,25.9057,156.50999450683594],[1742379900000,25.90585,25.90928,25.90398,25.90762,195.0399932861328],[1742379960000,25.90767,25.91243,25.90767,25.91243,162.25],[1742380020000,25.91263,25.91308,25.90927,25.90942,117.83000183105469],[1742380080000,25.90951,25.91223,25.90779,25.91035,150.1699981689453],[1742380140000,25.91035,25.91035,25.90632,25.90775,130.30999755859375],[1742380200000,25.90758,25.90773,25.89987,25.90282,175.49000549316406],[1742380260000,25.90262,25.90347,25.90105,25.90209,180.94000244140625],[1742380320000,25.90209,25.90427,25.89973,25.89973,156.6199951171875],[1742380380000,25.90013,25.90054,25.89748,25.89914,112.95999908447266],[1742380440000,25.89914,25.9029,25.89775,25.89955,159.72000122070312],[1742380500000,25.89955,25.89993,25.89484,25.89523,80.98999786376953],[1742380560000,25.89544,25.89864,25.89415,25.89823,69.72000122070312],[1742380620000,25.89823,25.89839,25.89699,25.89774,133.6300048828125],[1742380680000,25.89774,25.90217,25.8974,25.8994,104.30999755859375],[1742380740000,25.89949,25.90208,25.89783,25.89783,132.0500030517578],[1742380800000,25.89756,25.90005,25.89331,25.89339,117.41999816894531],[1742380860000,25.89339,25.89468,25.89242,25.89468,117.86000061035156],[1742380920000,25.89488,25.89525,25.88731,25.88771,161.08999633789062],[1742380980000,25.88764,25.89216,25.88528,25.88601,132.47000122070312],[1742381040000,25.886,25.88892,25.88494,25.88532,148.55999755859375],[1742381100000,25.88488,25.88748,25.88134,25.88645,167.8000030517578],[1742381160000,25.88625,25.88753,25.88331,25.88331,168.2100067138672],[1742381220000,25.88391,25.88906,25.88134,25.88666,128.69000244140625],[1742381280000,25.88666,25.89081,25.88666,25.89009,99.33000183105469],[1742381340000,25.8901,25.89135,25.88737,25.88801,116.1500015258789],[1742381400000,25.888,25.88821,25.8831,25.88415,73.87000274658203],[1742381460000,25.88354,25.8836,25.88003,25.88191,102.19000244140625],[1742381520000,25.88191,25.88356,25.87986,25.87986,134.42999267578125],[1742381580000,25.88028,25.8829,25.87974,25.8817,153.82000732421875],[1742381640000,25.88169,25.88326,25.87989,25.88235,134.47999572753906],[1742381700000,25.88231,25.88583,25.88194,25.88521,141.24000549316406],[1742381760000,25.88561,25.8866,25.88377,25.88415,149.91000366210938],[1742381820000,25.88437,25.88445,25.882,25.8822,150.17999267578125],[1742381880000,25.88226,25.88295,25.8811,25.88179,157.75999450683594],[1742381940000,25.8818,25.8818,25.87657,25.87657,114.30000305175781],[1742382000000,25.87645,25.88015,25.87637,25.8771,110.91000366210938],[1742382060000,25.87701,25.8771,25.86992,25.87029,126.7300033569336],[1742382120000,25.87049,25.87049,25.86682,25.87001,141.97999572753906],[1742382180000,25.86999,25.87421,25.86998,25.8727,50.2599983215332],[1742382240000,25.8733,25.87397,25.87129,25.87142,94.37000274658203],[1742382300000,25.87163,25.8989,25.86962,25.88825,103.73999786376953],[1742382360000,25.88814,25.89313,25.88631,25.88702,119.02999877929688],[1742382420000,25.88699,25.88718,25.87839,25.88002,120.68000030517578],[1742382480000,25.87964,25.88265,25.87964,25.88264,82.73999786376953],[1742382540000,25.88227,25.88227,25.87547,25.87958,126.3499984741211],[1742382600000,25.87956,25.8796,25.87516,25.87553,128.64999389648438],[1742382660000,25.87549,25.87689,25.872,25.87408,167.82000732421875],[1742382720000,25.87409,25.87472,25.87193,25.87238,200.4199981689453],[1742382780000,25.87239,25.8798,25.87037,25.87882,156.07000732421875],[1742382840000,25.87855,25.87874,25.87373,25.87629,203.17999267578125],[1742382900000,25.87615,25.88587,25.87613,25.88409,219.89999389648438],[1742382960000,25.8839,25.88399,25.87943,25.87991,183.60000610351562],[1742383020000,25.88032,25.88412,25.87966,25.88275,130.52000427246094],[1742383080000,25.88274,25.88757,25.8812,25.88257,181.67999267578125],[1742383140000,25.8825,25.8825,25.87541,25.87541,211.8000030517578],[1742383200000,25.87521,25.8793,25.87207,25.87406,141.5],[1742383260000,25.87406,25.88357,25.87406,25.88266,105.83000183105469],[1742383320000,25.88272,25.88272,25.87767,25.88025,65.86000061035156],[1742383380000,25.87985,25.88585,25.87809,25.88212,127.9800033569336],[1742383440000,25.88214,25.88327,25.88067,25.8818,93.87000274658203],[1742383500000,25.88165,25.88378,25.8813,25.88353,138.61000061035156],[1742383560000,25.88354,25.89177,25.88204,25.88963,130.9199981689453],[1742383620000,25.88956,25.89813,25.88952,25.89786,209.3800048828125],[1742383680000,25.89764,25.89784,25.89437,25.89514,160.4499969482422],[1742383740000,25.89553,25.89561,25.89357,25.89475,130.72000122070312],[1742383800000,25.89477,25.89499,25.88125,25.8821,121.4800033569336],[1742383860000,25.88205,25.88529,25.88176,25.88267,76.0199966430664],[1742383920000,25.88307,25.89014,25.87854,25.87854,95.9800033569336],[1742383980000,25.87854,25.88174,25.87746,25.87908,126.04000091552734],[1742384040000,25.87906,25.88413,25.87904,25.88341,128.64999389648438],[1742384100000,25.88299,25.88588,25.88146,25.88326,99.5999984741211],[1742384160000,25.88326,25.88367,25.88106,25.88186,76.91999816894531],[1742384220000,25.88186,25.88366,25.88126,25.88222,70.12999725341797],[1742384280000,25.882,25.8831,25.87456,25.87557,130.9499969482422],[1742384340000,25.87517,25.8758,25.87283,25.87459,62.540000915527344],[1742384400000,25.87453,25.88153,25.87422,25.87851,53.47999954223633],[1742384460000,25.87844,25.8804,25.87799,25.87858,56.849998474121094],[1742384520000,25.87857,25.87857,25.8712,25.87564,84.58000183105469],[1742384580000,25.87644,25.87844,25.87512,25.87797,74.12999725341797],[1742384640000,25.87795,25.8825,25.87721,25.87803,161.11000061035156],[1742384700000,25.87807,25.88017,25.87701,25.87892,101.81999969482422],[1742384760000,25.87879,25.88202,25.87855,25.87855,113.38999938964844],[1742384820000,25.87854,25.88113,25.87693,25.87789,104.69000244140625],[1742384880000,25.87756,25.87872,25.87743,25.87775,144.8300018310547],[1742384940000,25.87786,25.87957,25.87175,25.87269,129.14999389648438],[1742385000000,25.87265,25.87382,25.8694,25.87228,136.1699981689453],[1742385060000,25.87273,25.87988,25.87273,25.87773,140.99000549316406],[1742385120000,25.87768,25.88032,25.87733,25.87969,181.47999572753906],[1742385180000,25.87984,25.88139,25.87883,25.87994,214.27000427246094],[1742385240000,25.8799,25.88308,25.87683,25.87722,193.0500030517578],[1742385300000,25.87717,25.88157,25.87588,25.88097,150.9499969482422],[1742385360000,25.8814,25.90544,25.87916,25.89477,213.66000366210938],[1742385420000,25.89458,25.89458,25.87684,25.87833,237.02000427246094],[1742385480000,25.87856,25.88118,25.87154,25.88035,215.94000244140625],[1742385540000,25.88055,25.88161,25.877,25.87819,169.1699981689453],[1742385600000,25.8782,25.88153,25.87462,25.87513,145.50999450683594],[1742385660000,25.8751,25.88165,25.87254,25.87324,207.22999572753906],[1742385720000,25.87322,25.87798,25.87224,25.8729,125.19999694824219],[1742385780000,25.87165,25.87189,25.86883,25.87024,153.4600067138672],[1742385840000,25.87025,25.87084,25.8675,25.86844,122.69999694824219],[1742385900000,25.8684,25.8751,25.86783,25.87277,160.2100067138672],[1742385960000,25.87292,25.87816,25.87292,25.87698,89.30999755859375],[1742386020000,25.87709,25.88543,25.87534,25.88364,152.22999572753906],[1742386080000,25.88356,25.88838,25.88263,25.88683,68.05999755859375],[1742386140000,25.88675,25.8911,25.88494,25.88681,85.72000122070312],[1742386200000,25.88676,25.89194,25.88676,25.88814,107.36000061035156],[1742386260000,25.88904,25.88904,25.88174,25.88485,130.16000366210938],[1742386320000,25.88469,25.88728,25.88283,25.88355,77.16999816894531],[1742386380000,25.88355,25.88487,25.87965,25.88055,179.94000244140625],[1742386440000,25.88042,25.88236,25.87521,25.87521,66.62000274658203],[1742386500000,25.8753,25.87713,25.87407,25.87515,148.27999877929688],[1742386560000,25.87594,25.87702,25.87519,25.87664,107.18000030517578],[1742386620000,25.87672,25.88208,25.87598,25.88202,57.369998931884766],[1742386680000,25.88225,25.88864,25.88225,25.88722,130.6699981689453],[1742386740000,25.88737,25.89066,25.88498,25.89063,88.6500015258789],[1742386800000,25.89081,25.90074,25.89028,25.90034,124.94999694824219],[1742386860000,25.90054,25.90085,25.89577,25.89748,126.37000274658203],[1742386920000,25.89725,25.90302,25.89715,25.89781,82.51000213623047],[1742386980000,25.8978,25.90042,25.8965,25.8967,97.66000366210938],[1742387040000,25.89669,25.90028,25.89513,25.89742,78.8499984741211],[1742387100000,25.89681,25.89701,25.89232,25.89413,86.54000091552734],[1742387160000,25.89395,25.89656,25.87741,25.87852,215.97999572753906],[1742387220000,25.87819,25.87978,25.87409,25.87465,189.4199981689453],[1742387280000,25.87497,25.87497,25.87155,25.87275,134.8300018310547],[1742387340000,25.87274,25.87444,25.86904,25.87061,111.91000366210938],[1742387400000,25.87156,25.87156,25.86499,25.86756,153.1300048828125],[1742387460000,25.86776,25.86992,25.86524,25.8675,88.30000305175781],[1742387520000,25.8675,25.87361,25.86535,25.86555,112.69999694824219],[1742387580000,25.86596,25.86898,25.86569,25.86898,82.69999694824219],[1742387640000,25.86898,25.87119,25.86879,25.87118,76.68000030517578],[1742387700000,25.87118,25.87317,25.86978,25.86979,100.94999694824219],[1742387760000,25.87019,25.87378,25.86969,25.87307,109.04000091552734],[1742387820000,25.87367,25.87874,25.87307,25.87447,138.9600067138672],[1742387880000,25.87427,25.88186,25.87366,25.88106,132.42999267578125],[1742387940000,25.88086,25.88361,25.87906,25.88079,126.30999755859375],[1742388000000,25.88079,25.89283,25.87948,25.89206,158.3300018310547],[1742388060000,25.89186,25.89186,25.88662,25.88774,74.86000061035156],[1742388120000,25.88814,25.89053,25.88389,25.88392,142.0800018310547],[1742388180000,25.88393,25.88393,25.8785,25.87935,141.75],[1742388240000,25.87927,25.88026,25.8711,25.87895,149.30999755859375],[1742388300000,25.87895,25.88694,25.87425,25.8843,167.5399932861328],[1742388360000,25.8843,25.88547,25.87822,25.8787,108.97000122070312],[1742388420000,25.8787,25.88206,25.87727,25.88145,155.0500030517578],[1742388480000,25.88145,25.88346,25.88086,25.88345,126.4800033569336],[1742388540000,25.88345,25.88406,25.87147,25.87147,144.5],[1742388600000,25.87087,25.87477,25.86604,25.87167,180.07000732421875],[1742388660000,25.87108,25.87568,25.87102,25.87347,72.44000244140625],[1742388720000,25.87307,25.87467,25.87108,25.87447,63.90999984741211],[1742388780000,25.87427,25.87827,25.86956,25.87032,114.30999755859375],[1742388840000,25.87033,25.87037,25.86303,25.8649,165.33999633789062],[1742388900000,25.86488,25.86777,25.86161,25.86499,161.82000732421875],[1742388960000,25.86532,25.86566,25.86172,25.86269,187.77999877929688],[1742389020000,25.86228,25.8654,25.85839,25.85839,163.6699981689453],[1742389080000,25.85839,25.86171,25.85031,25.86151,126.05999755859375],[1742389140000,25.86212,25.8643,25.8584,25.86111,132],[1742389200000,25.86151,25.86663,25.85761,25.85792,163.7899932861328],[1742389260000,25.85812,25.86169,25.85754,25.85964,189.05999755859375],[1742389320000,25.85983,25.8624,25.85628,25.85845,156.00999450683594],[1742389380000,25.85842,25.86383,25.85675,25.85772,133.57000732421875],[1742389440000,25.85752,25.86071,25.847,25.84751,158.02999877929688],[1742389500000,25.84691,25.84803,25.84459,25.84802,135.35000610351562],[1742389560000,25.84796,25.84796,25.83958,25.84557,183.3699951171875],[1742389620000,25.84557,25.84602,25.84228,25.84308,117.1500015258789],[1742389680000,25.8431,25.84382,25.83643,25.83643,134.0500030517578],[1742389740000,25.83644,25.83773,25.83175,25.83617,177.1699981689453],[1742389800000,25.83607,25.8379,25.83208,25.8379,210.7100067138672],[1742389860000,25.83746,25.84177,25.83519,25.83918,151.60000610351562],[1742389920000,25.83917,25.83958,25.83359,25.83359,75.23999786376953],[1742389980000,25.83359,25.83539,25.8311,25.8313,44.22999954223633],[1742390040000,25.83071,25.8317,25.82751,25.8311,43.9900016784668],[1742390100000,25.83054,25.83278,25.83004,25.83277,119.26000213623047],[1742390160000,25.83266,25.8402,25.83197,25.83852,141.85000610351562],[1742390220000,25.83855,25.84016,25.83498,25.83797,126.0199966430664],[1742390280000,25.83836,25.83836,25.83577,25.83712,62.93000030517578],[1742390340000,25.83752,25.84781,25.83684,25.84668,75.45999908447266],[1742390400000,25.84645,25.84645,25.84016,25.84163,147.52999877929688],[1742390460000,25.84163,25.84469,25.83482,25.83576,159.27999877929688],[1742390520000,25.83599,25.84482,25.83475,25.84141,106.5999984741211],[1742390580000,25.84139,25.84531,25.84087,25.84453,145.4600067138672],[1742390640000,25.84453,25.85074,25.83898,25.83909,154.9600067138672],[1742390700000,25.83849,25.85126,25.83842,25.85126,130.02000427246094],[1742390760000,25.85126,25.86063,25.84897,25.85797,214.52000427246094],[1742390820000,25.85757,25.86899,25.85655,25.86536,160.69000244140625],[1742390880000,25.86517,25.86568,25.8623,25.8625,88.12999725341797],[1742390940000,25.86264,25.87062,25.8607,25.86907,143.3300018310547],[1742391000000,25.86887,25.87641,25.86565,25.86898,194.17999267578125],[1742391060000,25.86932,25.87111,25.86549,25.8706,163.52999877929688],[1742391120000,25.87056,25.87901,25.86732,25.879,172.50999450683594],[1742391180000,25.87901,25.88063,25.87139,25.87142,169.83999633789062],[1742391240000,25.87147,25.87592,25.86931,25.87549,191.83999633789062],[1742391300000,25.87562,25.88339,25.87452,25.87988,153.5800018310547],[1742391360000,25.87972,25.88035,25.87551,25.87551,157.80999755859375],[1742391420000,25.87557,25.87612,25.87331,25.874,127.9800033569336],[1742391480000,25.87356,25.88457,25.87247,25.88354,152.47999572753906],[1742391540000,25.88327,25.88584,25.88012,25.88465,163.60000610351562],[1742391600000,25.88465,25.8893,25.88075,25.88334,155.3000030517578],[1742391660000,25.88354,25.88627,25.87637,25.87657,139.41000366210938],[1742391720000,25.87659,25.87699,25.86725,25.86962,148.05999755859375],[1742391780000,25.86971,25.89919,25.86895,25.8958,165.05999755859375],[1742391840000,25.89558,25.89823,25.89176,25.89352,210.35000610351562],[1742391900000,25.8935,25.90202,25.89336,25.90202,151.1300048828125],[1742391960000,25.90238,25.90448,25.89744,25.90285,176.86000061035156],[1742392020000,25.90308,25.90886,25.90233,25.90886,182.17999267578125],[1742392080000,25.90906,25.91601,25.90827,25.9114,184.83999633789062],[1742392140000,25.91146,25.91736,25.9105,25.9163,168.88999938964844],[1742392200000,25.91637,25.92018,25.91637,25.92018,161.39999389648438],[1742392260000,25.92058,25.92059,25.91116,25.91248,140.67999267578125],[1742392320000,25.91248,25.91248,25.90729,25.90975,158.6300048828125],[1742392380000,25.90974,25.9105,25.90198,25.90258,162.5800018310547],[1742392440000,25.90259,25.91569,25.90035,25.9108,186.94000244140625],[1742392500000,25.91078,25.91988,25.90747,25.91845,209.7100067138672],[1742392560000,25.91846,25.92211,25.91749,25.92002,106.2699966430664],[1742392620000,25.92102,25.92444,25.91469,25.91792,153.42999267578125],[1742392680000,25.91832,25.91852,25.90252,25.90459,226.5399932861328],[1742392740000,25.90417,25.90769,25.90041,25.90265,218.17999267578125],[1742392800000,25.90217,25.90217,25.89002,25.89306,167.89999389648438],[1742392860000,25.89305,25.89763,25.89058,25.89705,178.6199951171875],[1742392920000,25.89705,25.90279,25.89689,25.9021,164.50999450683594],[1742392980000,25.90209,25.9038,25.90012,25.9038,122.12000274658203],[1742393040000,25.9034,25.9056,25.89591,25.9036,161.7899932861328],[1742393100000,25.904,25.91115,25.9028,25.90485,116.80999755859375],[1742393160000,25.90514,25.91533,25.90391,25.9153,180.58999633789062],[1742393220000,25.91529,25.91722,25.90999,25.91034,184.72999572753906],[1742393280000,25.91031,25.91498,25.90959,25.91197,129.16000366210938],[1742393340000,25.91196,25.91853,25.91156,25.91565,90.62999725341797],[1742393400000,25.91605,25.92144,25.91234,25.91368,174.5399932861328],[1742393460000,25.91285,25.91285,25.90679,25.90754,117.81999969482422],[1742393520000,25.90734,25.91732,25.90694,25.91709,117.9000015258789],[1742393580000,25.91702,25.92415,25.91679,25.92089,138.6699981689453],[1742393640000,25.92088,25.93074,25.91824,25.92916,175.94000244140625],[1742393700000,25.92874,25.94032,25.92874,25.94032,135.3300018310547],[1742393760000,25.94029,25.94532,25.93622,25.94532,159.64999389648438],[1742393820000,25.94532,25.95815,25.94492,25.95683,163.27999877929688],[1742393880000,25.957,25.9672,25.95479,25.96457,207.38999938964844],[1742393940000,25.96457,25.96517,25.95089,25.95313,118.37999725341797],[1742394000000,25.95317,25.95323,25.94476,25.94738,151.49000549316406],[1742394060000,25.94758,25.95392,25.93622,25.93972,177.13999938964844],[1742394120000,25.93959,25.94516,25.9394,25.9394,154.1300048828125],[1742394180000,25.93906,25.94589,25.93906,25.9406,145.74000549316406],[1742394240000,25.94019,25.941,25.93162,25.93162,212.75],[1742394300000,25.93222,25.93235,25.9245,25.92704,162.08999633789062],[1742394360000,25.92724,25.93122,25.92626,25.92646,114.58000183105469],[1742394420000,25.92646,25.94188,25.92646,25.93958,164.72999572753906],[1742394480000,25.93953,25.94198,25.93823,25.93951,154.4199981689453],[1742394540000,25.93929,25.94892,25.93923,25.94736,159.36000061035156],[1742394600000,25.94767,25.95572,25.94731,25.9552,202.72999572753906],[1742394660000,25.95503,25.95678,25.94998,25.95138,165.6199951171875],[1742394720000,25.95138,25.95271,25.94941,25.95231,78.26000213623047],[1742394780000,25.95231,25.9558,25.95171,25.954,100.51000213623047],[1742394840000,25.954,25.95606,25.95121,25.95261,94.13999938964844],[1742394900000,25.95257,25.9562,25.94861,25.94861,123.61000061035156],[1742394960000,25.94857,25.94857,25.94272,25.9431,152.5500030517578],[1742395020000,25.9435,25.94364,25.93649,25.93689,127.41000366210938],[1742395080000,25.93628,25.93979,25.9329,25.93574,159.1999969482422],[1742395140000,25.93582,25.93844,25.92433,25.92706,144.42999267578125],[1742395200000,25.92719,25.92965,25.92426,25.92481,100.41000366210938],[1742395260000,25.92511,25.92669,25.92173,25.9235,119.08999633789062],[1742395320000,25.92324,25.92615,25.91942,25.92063,147.05999755859375],[1742395380000,25.92063,25.93088,25.91887,25.93006,102.91000366210938],[1742395440000,25.93008,25.94201,25.93006,25.94159,183],[1742395500000,25.94146,25.94627,25.94051,25.94541,164.4600067138672],[1742395560000,25.94521,25.94613,25.93818,25.93985,158.5],[1742395620000,25.93966,25.94027,25.93296,25.93995,168.52999877929688],[1742395680000,25.93995,25.944,25.93545,25.93811,240.13999938964844],[1742395740000,25.93805,25.94184,25.93665,25.94123,74.12999725341797],[1742395800000,25.94163,25.94325,25.93544,25.93868,145.07000732421875],[1742395860000,25.93885,25.94075,25.93593,25.93621,171.55999755859375],[1742395920000,25.93609,25.93744,25.92497,25.92762,216.49000549316406],[1742395980000,25.92762,25.93203,25.92455,25.92487,165.10000610351562],[1742396040000,25.92443,25.93129,25.92125,25.93071,246.89999389648438],[1742396100000,25.93071,25.94094,25.93003,25.94039,240.32000732421875],[1742396160000,25.94039,25.94148,25.93578,25.93739,232.4600067138672],[1742396220000,25.93739,25.94734,25.93501,25.94734,269.989990234375],[1742396280000,25.94695,25.94729,25.94307,25.9448,311.7900085449219],[1742396340000,25.94545,25.94579,25.93708,25.93801,255.9600067138672],[1742396400000,25.93821,25.94532,25.93759,25.94228,241.36000061035156],[1742396460000,25.94222,25.94293,25.93293,25.93445,232.97999572753906],[1742396520000,25.93405,25.93466,25.92805,25.93439,279.2900085449219],[1742396580000,25.93444,25.93908,25.93307,25.93891,184.30999755859375],[1742396640000,25.9387,25.93946,25.93227,25.93248,128.5500030517578],[1742396700000,25.93187,25.93348,25.92637,25.92791,127.52999877929688],[1742396760000,25.92798,25.92827,25.91792,25.91874,133.08999633789062],[1742396820000,25.91864,25.92047,25.91589,25.91823,96.11000061035156],[1742396880000,25.91855,25.91985,25.91531,25.91765,160.44000244140625],[1742396940000,25.91755,25.9189,25.91241,25.91266,184.36000061035156],[1742397000000,25.91246,25.92016,25.91092,25.91925,181.32000732421875],[1742397060000,25.91929,25.91936,25.91191,25.91499,164.66000366210938],[1742397120000,25.91501,25.92309,25.91372,25.92289,132.47000122070312],[1742397180000,25.9229,25.92516,25.92168,25.92334,151.9600067138672],[1742397240000,25.92354,25.93501,25.92319,25.9317,190.32000732421875],[1742397300000,25.9317,25.93232,25.9293,25.93148,78.8499984741211],[1742397360000,25.93238,25.93625,25.9319,25.93625,115.2300033569336],[1742397420000,25.93625,25.93932,25.93469,25.93636,143.6999969482422],[1742397480000,25.94,25.95906,25.93824,25.95718,216.39999389648438],[1742397540000,25.95718,25.96783,25.95548,25.95635,136.00999450683594],[1742397600000,25.95639,25.95992,25.95206,25.95915,152.3000030517578],[1742397660000,25.95949,25.96191,25.95629,25.95782,146.9199981689453],[1742397720000,25.95795,25.95933,25.95662,25.95832,122.72000122070312],[1742397780000,25.95843,25.96174,25.95553,25.95567,143.58999633789062],[1742397840000,25.95564,25.95691,25.94846,25.94957,170.97000122070312],[1742397900000,25.94933,25.95177,25.94391,25.94895,100.69999694824219],[1742397960000,25.94895,25.95162,25.94365,25.94501,171.72999572753906],[1742398020000,25.94487,25.95148,25.94449,25.95069,128.2100067138672],[1742398080000,25.95128,25.95455,25.94547,25.95264,171.00999450683594],[1742398140000,25.95266,25.95536,25.95188,25.95409,170.97000122070312],[1742398200000,25.95404,25.95879,25.952,25.95533,164.6999969482422],[1742398260000,25.95533,25.9578,25.95109,25.95697,141.17999267578125],[1742398320000,25.957,25.96066,25.95459,25.95593,131.1699981689453],[1742398380000,25.95595,25.96397,25.95211,25.95236,176.41000366210938],[1742398440000,25.95235,25.97029,25.95124,25.96853,175.27000427246094],[1742398500000,25.9688,25.96891,25.96209,25.96565,153.35000610351562],[1742398560000,25.96524,25.97403,25.96502,25.97382,119.62000274658203],[1742398620000,25.97383,25.98045,25.9719,25.97975,117.66000366210938],[1742398680000,25.97978,25.98445,25.97825,25.9843,168.5],[1742398740000,25.98432,26.011,25.98405,26.00883,195.0399932861328],[1742398800000,26.00881,26.01836,26.00081,26.01805,203.6699981689453],[1742398860000,26.01791,26.0222,26.01135,26.01843,204.7899932861328],[1742398920000,26.01863,26.0195,26.00742,26.00742,194.8699951171875],[1742398980000,26.00802,26.00822,25.99468,25.99468,110.25],[1742399040000,25.99468,25.99769,25.99098,25.99117,75.5199966430664],[1742399100000,25.99061,26.00318,25.98628,26.00259,223.52000427246094],[1742399160000,26.00298,26.00389,25.99873,26.00108,179.69000244140625],[1742399220000,26.00088,26.0051,25.99932,26.00469,176.8000030517578],[1742399280000,26.00468,26.00468,25.99929,26.00179,238.4199981689453],[1742399340000,26.00424,26.01142,26.00298,26.01127,199.75],[1742399400000,26.01132,26.01206,26.00549,26.01206,143.1999969482422],[1742399460000,26.01205,26.01465,26.00985,26.00994,98.69999694824219],[1742399520000,26.00994,26.01973,26.00976,26.01954,129.47999572753906],[1742399580000,26.01956,26.02017,26.00123,26.00159,161.0500030517578],[1742399640000,26.00158,26.0055,25.99962,26.00352,123.58000183105469],[1742399700000,26.00352,26.00773,26.00352,26.00411,123.43000030517578],[1742399760000,26.00413,26.00452,25.99912,26.00017,158.6300048828125],[1742399820000,26.00057,26.00139,25.99555,25.99742,126.88999938964844],[1742399880000,25.99742,26.01138,25.99621,26.00784,189.41000366210938],[1742399940000,26.00797,26.01436,26.00664,26.01295,215.77000427246094],[1742400000000,26.01414,26.01499,26.00839,26.01034,142.82000732421875],[1742400060000,26.01074,26.01153,26.00753,26.00925,98.18000030517578],[1742400120000,26.00925,26.01729,26.00869,26.01646,129.1699981689453],[1742400180000,26.01645,26.02345,26.01637,26.02139,93.04000091552734],[1742400240000,26.02162,26.02603,26.0191,26.02216,138.47000122070312],[1742400300000,26.02218,26.02466,26.02172,26.02294,151.77999877929688],[1742400360000,26.02295,26.02925,26.02196,26.02912,168.27000427246094],[1742400420000,26.02912,26.03056,26.02571,26.02838,161.1199951171875],[1742400480000,26.02828,26.03071,26.02621,26.02946,118.12999725341797],[1742400540000,26.02946,26.0317,26.0279,26.02899,130.72999572753906],[1742400600000,26.03055,26.05002,26.03055,26.04981,218.4199981689453],[1742400660000,26.0496,26.0508,26.04245,26.04427,167.89999389648438],[1742400720000,26.04427,26.04427,26.03772,26.04001,179.13999938964844],[1742400780000,26.0402,26.04388,26.04,26.04249,157.86000061035156],[1742400840000,26.04213,26.0495,26.03758,26.04857,190.22000122070312],[1742400900000,26.04878,26.05889,26.04634,26.05889,179.25],[1742400960000,26.05891,26.06021,26.04968,26.054,222.8800048828125],[1742401020000,26.05403,26.05716,26.05217,26.05235,182.13999938964844],[1742401080000,26.05235,26.05235,26.04381,26.04381,89.97000122070312],[1742401140000,26.04374,26.0456,26.0432,26.0432,163.63999938964844],[1742401200000,26.0432,26.04514,26.04299,26.04322,90.62000274658203],[1742401260000,26.04324,26.04414,26.04255,26.04346,80.7699966430664],[1742401320000,26.04347,26.04387,26.03496,26.03497,72.51000213623047],[1742401380000,26.03496,26.03839,26.03424,26.03613,99.06999969482422],[1742401440000,26.03611,26.03613,26.01912,26.01912,202.41000366210938],[1742401500000,26.01912,26.02167,26.01394,26.01669,211.52999877929688],[1742401560000,26.01589,26.018,26.01283,26.01424,196.8699951171875],[1742401620000,26.01494,26.01626,26.01357,26.01522,186.25],[1742401680000,26.01469,26.01859,26.01351,26.01504,202.4499969482422],[1742401740000,26.01504,26.01663,26.00962,26.01146,142.63999938964844],[1742401800000,26.01126,26.013,26.00531,26.00668,168.22999572753906],[1742401860000,26.00679,26.00899,26.00294,26.00302,198.7100067138672],[1742401920000,26.00282,26.00752,25.99626,26.00016,206.0500030517578],[1742401980000,26.00018,26.01546,26.00014,26.00419,161.2100067138672],[1742402040000,26.00238,26.00332,25.99547,25.9991,193.3800048828125],[1742402100000,25.9989,26.00901,25.9985,26.00499,222.4600067138672],[1742402160000,26.00499,26.01045,26.00437,26.00945,121.37000274658203],[1742402220000,26.00965,26.01205,26.00705,26.01125,153.1300048828125],[1742402280000,26.01145,26.01517,26.01065,26.01336,59.0099983215332],[1742402340000,26.01295,26.01395,26.00928,26.01071,134.9499969482422],[1742402400000,26.01031,26.01139,26.00144,26.0019,146.05999755859375],[1742402460000,26.00121,26.00246,25.99661,26.00043,140.13999938964844],[1742402520000,26.00088,26.00265,25.99847,25.99867,113.29000091552734],[1742402580000,25.99863,25.99876,25.9957,25.99759,82.30000305175781],[1742402640000,25.99748,26.00356,25.99356,26.00199,121.29000091552734],[1742402700000,26.00219,26.00843,26.00219,26.00473,156.0399932861328],[1742402760000,26.00471,26.00792,26.0039,26.00434,78.43000030517578],[1742402820000,26.00416,26.00684,26.00154,26.00546,176.32000732421875],[1742402880000,26.00581,26.00693,26.00414,26.00655,152.44000244140625],[1742402940000,26.00659,26.01061,26.00609,26.01003,151.66000366210938],[1742403000000,26.01002,26.01818,26.00968,26.0135,197.00999450683594],[1742403060000,26.01346,26.01346,26.00487,26.00487,145.75999450683594],[1742403120000,26.00532,26.00725,26.00325,26.00375,158.08999633789062],[1742403180000,26.00372,26.00789,26.00372,26.00635,146.4199981689453],[1742403240000,26.00636,26.00748,26.00501,26.00609,119.5199966430664],[1742403300000,26.00607,26.00705,26.00205,26.00234,147.4199981689453],[1742403360000,26.0021,26.00226,25.99321,25.99631,165.6999969482422],[1742403420000,25.99631,26.00023,25.99071,25.99969,194.4199981689453],[1742403480000,25.99967,26.00441,25.99836,26.00437,168.14999389648438],[1742403540000,26.00438,26.00724,26.00181,26.0046,199.19000244140625],[1742403600000,26.00464,26.00464,25.99992,26.00096,154.42999267578125],[1742403660000,26.00147,26.00957,26.00083,26.00524,179.82000732421875],[1742403720000,26.00522,26.00731,26.00206,26.00501,163.27999877929688],[1742403780000,26.00503,26.00511,25.99899,26.0026,64.58999633789062],[1742403840000,26.00283,26.00348,25.99095,25.99168,76.05000305175781],[1742403900000,25.99207,25.99338,25.99043,25.99186,110.68000030517578],[1742403960000,25.99188,25.99729,25.99147,25.99592,124.79000091552734],[1742404020000,25.99589,25.99939,25.99459,25.99551,168.9499969482422],[1742404080000,25.99558,26.00363,25.99558,26.00236,157.44000244140625],[1742404140000,26.00176,26.01001,26.00175,26.00565,149.55999755859375],[1742404200000,26.00565,26.00606,26.00101,26.00141,162.97000122070312],[1742404260000,25.99999,26.0054,25.99977,26.00489,180.80999755859375],[1742404320000,26.00498,26.00567,26.00419,26.00445,154.11000061035156],[1742404380000,26.00446,26.00594,26.00219,26.00551,133.32000732421875],[1742404440000,26.00507,26.00511,25.99913,25.99951,158.1199951171875],[1742404500000,25.9995,25.99988,25.99529,25.9973,171.9499969482422],[1742404560000,25.99733,25.99763,25.99268,25.99268,228.1699981689453],[1742404620000,25.99265,25.99809,25.98919,25.98922,185.6300048828125],[1742404680000,25.98919,25.99204,25.98463,25.99204,169.57000732421875],[1742404740000,25.99199,25.99529,25.99079,25.99329,132.86000061035156],[1742404800000,25.99309,25.99682,25.99309,25.99539,135.42999267578125],[1742404860000,25.99538,26.00024,25.99538,25.99866,141.5800018310547],[1742404920000,25.99865,25.99918,25.99702,25.99723,141.7100067138672],[1742404980000,25.99725,26.00853,25.99704,26.00853,190.44000244140625],[1742405040000,26.00847,26.00864,26.00142,26.00163,77.27999877929688],[1742405100000,26.00161,26.00161,25.99889,26.00029,152.5],[1742405160000,26.00025,26.00642,26.0002,26.00184,155.3800048828125],[1742405220000,26.00144,26.00269,26.00121,26.00257,103.94999694824219],[1742405280000,26.00258,26.00618,26.00216,26.004,118.55999755859375],[1742405340000,26.00398,26.01146,26.0033,26.00682,138.39999389648438],[1742405400000,26.0068,26.0068,26.00238,26.00238,103.01000213623047],[1742405460000,26.00185,26.00359,26.00068,26.00102,89.18000030517578],[1742405520000,26.00105,26.00277,25.99419,25.99487,159.1699981689453],[1742405580000,25.99481,25.99864,25.9912,25.99746,157.0500030517578],[1742405640000,25.99755,25.99757,25.99214,25.9951,172.47000122070312],[1742405700000,25.99489,25.99646,25.99436,25.9951,110.5199966430664],[1742405760000,25.99526,25.99639,25.99287,25.99287,90.91000366210938],[1742405820000,25.99308,26.00016,25.99255,25.9999,117.70999908447266],[1742405880000,26.00011,26.00278,25.99877,26.00084,116.23999786376953],[1742405940000,26.00086,26.01079,26.00086,26.00976,62.77000045776367],[1742406000000,26.00951,26.00951,26.00549,26.00604,109.62999725341797],[1742406060000,26.00722,26.00916,26.00436,26.00464,140.57000732421875],[1742406120000,26.00444,26.00976,26.00349,26.0089,160.13999938964844],[1742406180000,26.00893,26.01063,26.00846,26.00865,125.33000183105469],[1742406240000,26.0086,26.01,26.00771,26.00903,142.75999450683594],[1742406300000,26.00902,26.00932,26.00151,26.00612,150.25999450683594],[1742406360000,26.00577,26.01234,26.00496,26.01159,184.64999389648438],[1742406420000,26.01159,26.01311,26.00726,26.00734,142.8000030517578],[1742406480000,26.00733,26.00734,26.00212,26.00253,146.42999267578125],[1742406540000,26.00255,26.00279,25.99882,25.9992,129.41000366210938],[1742406600000,25.999,26.00414,25.9981,25.99851,173.75999450683594],[1742406660000,25.99847,25.99965,25.99574,25.99574,181.39999389648438],[1742406720000,25.99581,26.0024,25.99533,25.99853,145.58999633789062],[1742406780000,25.99853,26.00516,25.99794,26.00268,130.1300048828125],[1742406840000,26.0026,26.00322,25.99386,25.99578,246.27999877929688],[1742406900000,25.99424,26.0057,25.99424,26.0057,200.35000610351562],[1742406960000,26.0057,26.00864,26.00467,26.00864,141.3000030517578],[1742407020000,26.00849,26.01108,26.00682,26.0073,150.22999572753906],[1742407080000,26.00649,26.01214,26.00608,26.01153,175.49000549316406],[1742407140000,26.01151,26.0123,25.99272,25.99592,202.4199981689453],[1742407200000,25.99592,26.00735,25.98415,25.99143,262.9800109863281],[1742407260000,25.99083,25.99768,25.96694,25.97562,232.8000030517578],[1742407320000,25.97662,25.99764,25.97257,25.9921,208.1199951171875],[1742407380000,25.99253,25.99984,25.99128,25.99783,188.35000610351562],[1742407440000,25.99749,26.00636,25.99749,26.00288,204.17999267578125],[1742407500000,26.00345,26.00882,25.99273,25.99706,242.8000030517578],[1742407560000,25.99785,26.00475,25.9955,25.99986,217.8699951171875],[1742407620000,25.99982,26.00727,25.99677,26.00434,208.5],[1742407680000,26.00468,26.01439,25.99765,26.0139,216.88999938964844],[1742407740000,26.0135,26.02199,26.00584,26.00814,224.13999938964844],[1742407800000,26.00756,26.01279,26.00469,26.0076,225.25999450683594],[1742407860000,26.00764,26.01825,26.00732,26.01437,227.5399932861328],[1742407920000,26.01316,26.0212,26.01124,26.01738,215.49000549316406],[1742407980000,26.01719,26.02461,26.0152,26.01826,215.82000732421875],[1742408040000,26.01837,26.02533,26.01586,26.01786,214.7899932861328],[1742408100000,26.018,26.01812,26.01297,26.01465,236.08999633789062],[1742408160000,26.0146,26.01865,26.01432,26.01459,219.38999938964844],[1742408220000,26.01453,26.01953,26.0139,26.01931,219.69000244140625],[1742408280000,26.01925,26.02124,26.01694,26.01981,202.52000427246094],[1742408340000,26.01968,26.02555,26.01504,26.01877,223.97999572753906],[1742408400000,26.01862,26.02023,26.0107,26.01247,203.4199981689453],[1742408460000,26.01244,26.022,26.01235,26.01699,184.85000610351562],[1742408520000,26.01725,26.02471,26.01486,26.02471,188.47999572753906],[1742408580000,26.02471,26.03372,26.02468,26.03372,211.52999877929688],[1742408640000,26.03378,26.04136,26.03353,26.04005,185.4199981689453],[1742408700000,26.04005,26.0434,26.03618,26.03618,212.35000610351562],[1742408760000,26.03621,26.04144,26.03305,26.0336,220.35000610351562],[1742408820000,26.03377,26.03907,26.02109,26.02382,232.32000732421875],[1742408880000,26.02338,26.02514,26.01598,26.01632,221.8300018310547],[1742408940000,26.01637,26.01999,26.01405,26.01405,183.86000061035156],[1742409000000,26.01267,26.01929,26.00986,26.01674,228.1300048828125],[1742409060000,26.01685,26.02318,26.01409,26.01886,222.33999633789062],[1742409120000,26.01948,26.02528,26.01811,26.02491,231.25],[1742409180000,26.02467,26.0323,26.02286,26.03221,240.14999389648438],[1742409240000,26.03255,26.04067,26.0308,26.03968,235.52000427246094],[1742409300000,26.03952,26.04335,26.03892,26.04333,173.07000732421875],[1742409360000,26.04488,26.04923,26.04344,26.04734,202.3699951171875],[1742409420000,26.04814,26.05242,26.04383,26.04425,215.94000244140625],[1742409480000,26.04366,26.04885,26.03942,26.04071,225.35000610351562],[1742409540000,26.03885,26.04221,26.03451,26.04136,210.07000732421875],[1742409600000,26.04151,26.05032,26.04151,26.04492,217.82000732421875],[1742409660000,26.04469,26.04943,26.04135,26.0491,252.0800018310547],[1742409720000,26.0499,26.05227,26.01428,26.0196,216.1999969482422],[1742409780000,26.01972,26.02512,26.00895,26.02242,238.64999389648438],[1742409840000,26.02259,26.03123,26.01813,26.0305,242.47000122070312],[1742409900000,26.03042,26.04074,26.02725,26.02977,231.5],[1742409960000,26.02918,26.03437,26.01986,26.02157,236.19000244140625],[1742410020000,26.02157,26.03288,26.02065,26.02944,211.97999572753906],[1742410080000,26.02961,26.03136,26.02005,26.0211,213.8300018310547],[1742410140000,26.02161,26.0325,26.02161,26.02861,207.50999450683594],[1742410200000,26.02879,26.03309,26.02114,26.02252,200.99000549316406],[1742410260000,26.02201,26.02773,26.02012,26.02298,196.52000427246094],[1742410320000,26.02134,26.0285,26.01924,26.02045,185.63999938964844],[1742410380000,26.02011,26.02716,26.01674,26.02662,202.50999450683594],[1742410440000,26.0264,26.02834,26.01654,26.01883,206.11000061035156],[1742410500000,26.01923,26.02044,26.01127,26.01796,184.83999633789062],[1742410560000,26.01762,26.02626,26.01727,26.02586,199.30999755859375],[1742410620000,26.02603,26.03061,26.02394,26.03031,185.8000030517578],[1742410680000,26.02993,26.03221,26.02431,26.03201,168.1999969482422],[1742410740000,26.03192,26.0343,26.02487,26.02658,197.3000030517578],[1742410800000,26.02673,26.02971,26.01653,26.01653,223.75999450683594],[1742410860000,26.01633,26.01633,26.00676,26.00686,184.36000061035156],[1742410920000,26.00687,26.01987,26.0065,26.01792,182.8800048828125],[1742410980000,26.01824,26.023,26.01469,26.01813,155.25],[1742411040000,26.01873,26.02157,26.01685,26.01852,151.5500030517578],[1742411100000,26.01832,26.01998,26.01433,26.01464,182.63999938964844],[1742411160000,26.01542,26.0223,26.01542,26.02222,201.38999938964844],[1742411220000,26.02219,26.03179,26.02146,26.03128,177.1199951171875],[1742411280000,26.03108,26.03322,26.0196,26.02351,222.27999877929688],[1742411340000,26.02375,26.03205,26.02298,26.02932,186.8800048828125],[1742411400000,26.02963,26.03154,26.02143,26.02329,198.85000610351562],[1742411460000,26.0233,26.02411,26.01114,26.019,216.6199951171875],[1742411520000,26.0192,26.02847,26.0192,26.02509,203.94000244140625],[1742411580000,26.02567,26.02975,26.01965,26.02453,196.00999450683594],[1742411640000,26.02458,26.02458,26.01669,26.01729,200.75],[1742411700000,26.01721,26.02535,26.01679,26.02436,186.52000427246094],[1742411760000,26.0242,26.02469,26.01738,26.01738,191.22000122070312],[1742411820000,26.01784,26.02274,26.01502,26.0189,229.17999267578125],[1742411880000,26.01927,26.02602,26.01874,26.02312,216.14999389648438],[1742411940000,26.02303,26.02332,26.01141,26.01782,186.67999267578125],[1742412000000,26.01866,26.0265,26.01767,26.0254,200.94000244140625],[1742412060000,26.02544,26.02819,26.0213,26.02496,188.80999755859375],[1742412120000,26.02492,26.02728,26.02137,26.02456,182.67999267578125],[1742412180000,26.02459,26.0247,26.00894,26.00925,192.9600067138672],[1742412240000,26.00927,26.01576,26.00927,26.01197,211.8800048828125],[1742412300000,26.0118,26.01432,26.00682,26.01386,192.77000427246094],[1742412360000,26.01386,26.01865,26.01089,26.01676,193.8000030517578],[1742412420000,26.01695,26.02161,26.01634,26.0179,191.6199951171875],[1742412480000,26.01827,26.02204,26.01675,26.02102,215.9600067138672],[1742412540000,26.02086,26.02612,26.01956,26.02601,206.8300018310547],[1742412600000,26.02594,26.02806,26.02297,26.02721,178.74000549316406],[1742412660000,26.02713,26.03031,26.02521,26.02641,138.22000122070312],[1742412720000,26.02602,26.03147,26.02602,26.03047,93.62000274658203],[1742412780000,26.03085,26.03846,26.02932,26.03628,191.77999877929688],[1742412840000,26.03641,26.03809,26.03415,26.03589,196.52000427246094],[1742412900000,26.03596,26.03769,26.03429,26.03745,197.5500030517578],[1742412960000,26.03734,26.03998,26.03446,26.03866,209.6999969482422],[1742413020000,26.03862,26.04056,26.02643,26.03295,368.1400146484375],[1742413080000,26.03297,26.03502,26.03107,26.03117,254.25],[1742413140000,26.03121,26.04599,26.02988,26.04203,397.4700012207031],[1742413200000,26.04203,26.04419,26.03791,26.03821,332.1700134277344],[1742413260000,26.03838,26.04272,26.03625,26.04272,283.0400085449219],[1742413320000,26.04273,26.04584,26.03893,26.04175,256.44000244140625],[1742413380000,26.04173,26.04337,26.03992,26.04228,233.38999938964844],[1742413440000,26.04229,26.04395,26.0386,26.04395,299.5400085449219],[1742413500000,26.0435,26.05153,26.04304,26.04983,207.42999267578125],[1742413560000,26.04922,26.06762,26.04758,26.06565,180.77000427246094],[1742413620000,26.06505,26.06708,26.06154,26.06337,198.94000244140625],[1742413680000,26.06372,26.06563,26.06177,26.06319,162.8800048828125],[1742413740000,26.06339,26.06834,26.0631,26.06748,207.27999877929688],[1742413800000,26.06768,26.07092,26.06355,26.06442,198.63999938964844],[1742413860000,26.06441,26.06441,26.0592,26.06095,210.55999755859375],[1742413920000,26.06096,26.06104,26.05513,26.05656,196.5399932861328],[1742413980000,26.05658,26.05736,26.05447,26.05447,182.83999633789062],[1742414040000,26.05367,26.05531,26.0516,26.05456,137.14999389648438],[1742414100000,26.05453,26.05569,26.04858,26.05105,208.77000427246094],[1742414160000,26.05061,26.05482,26.04929,26.05327,105.77999877929688],[1742414220000,26.05324,26.05715,26.05247,26.05711,192.74000549316406],[1742414280000,26.05735,26.06064,26.0558,26.05879,171.97000122070312],[1742414340000,26.05878,26.06247,26.05833,26.06021,200.5399932861328],[1742414400000,26.06004,26.06586,26.0596,26.06533,125.01000213623047],[1742414460000,26.06555,26.06903,26.06464,26.06821,163.9600067138672],[1742414520000,26.06841,26.07138,26.06492,26.07005,156.82000732421875],[1742414580000,26.07025,26.07232,26.06733,26.07218,147.80999755859375],[1742414640000,26.07251,26.07393,26.07104,26.07345,81.81999969482422],[1742414700000,26.07284,26.08731,26.07284,26.08551,92.20999908447266],[1742414760000,26.08642,26.0877,26.08314,26.08357,127.66000366210938],[1742414820000,26.08356,26.08838,26.08306,26.08699,132.1300048828125],[1742414880000,26.087,26.08826,26.07923,26.08126,128.42999267578125],[1742414940000,26.08126,26.08366,26.0807,26.08216,212.2100067138672],[1742415000000,26.08192,26.08852,26.08192,26.08782,264.9700012207031],[1742415060000,26.08852,26.09132,26.0876,26.09132,304.1499938964844],[1742415120000,26.09133,26.0953,26.08617,26.09459,325.3299865722656],[1742415180000,26.09459,26.09621,26.09416,26.09609,226.80999755859375],[1742415240000,26.09603,26.0995,26.09496,26.09927,112.06999969482422],[1742415300000,26.09936,26.09954,26.09596,26.09596,51.459999084472656],[1742415360000,26.09599,26.1007,26.09599,26.10018,49.79999923706055],[1742415420000,26.10018,26.10302,26.10011,26.10302,99.5999984741211],[1742415480000,26.10306,26.10306,26.10097,26.10187,76.44000244140625],[1742415540000,26.10186,26.10284,26.09932,26.10244,61.83000183105469],[1742415600000,26.10244,26.10309,26.09949,26.10262,91.30000305175781],[1742415660000,26.10264,26.10428,26.10227,26.10319,110.38999938964844],[1742415720000,26.10323,26.11149,26.10251,26.10926,95.45999908447266],[1742415780000,26.10894,26.10894,26.1025,26.10259,94.94000244140625],[1742415840000,26.10262,26.10531,26.10255,26.10531,126.61000061035156],[1742415900000,26.1053,26.10531,26.1005,26.1019,118.83999633789062],[1742415960000,26.10188,26.1078,26.10159,26.10712,111.38999938964844],[1742416020000,26.10724,26.10724,26.10117,26.10117,85.0199966430664],[1742416080000,26.10138,26.10146,26.09935,26.10082,80.51000213623047],[1742416140000,26.10102,26.1021,26.09782,26.09803,92.95999908447266],[1742416200000,26.09783,26.09819,26.09667,26.09734,47.310001373291016],[1742416260000,26.09736,26.09836,26.0967,26.09788,58.099998474121094],[1742416320000,26.09828,26.09874,26.09584,26.09624,39.209999084472656],[1742416380000,26.09643,26.10245,26.09608,26.10245,38.959999084472656],[1742416440000,26.10225,26.10332,26.09948,26.09948,22.1200008392334],[1742416500000,26.09928,26.10254,26.09585,26.10254,98.22000122070312],[1742416560000,26.1025,26.10257,26.09831,26.09831,57.369998931884766],[1742416620000,26.0981,26.09867,26.0951,26.0982,87.1500015258789],[1742416680000,26.09827,26.09996,26.09717,26.09991,51.459999084472656],[1742416740000,26.09951,26.09986,26.09758,26.09966,27.799999237060547],[1742416800000,26.09974,26.10161,26.09941,26.10139,43.15999984741211],[1742416860000,26.10118,26.10297,26.09828,26.09835,31.950000762939453],[1742416920000,26.09815,26.0987,26.08112,26.08354,73.02999877929688],[1742416980000,26.0828,26.0865,26.08221,26.08221,78.0199966430664],[1742417040000,26.08201,26.08405,26.07786,26.08167,87.72000122070312],[1742417100000,26.08113,26.08449,26.07877,26.08449,38.150001525878906],[1742417160000,26.08455,26.08676,26.0832,26.0853,36.47999954223633],[1742417220000,26.08531,26.08722,26.08531,26.08703,10.770000457763672],[1742417280000,26.08702,26.0886,26.08702,26.08727,15.770000457763672],[1742417340000,26.08768,26.08914,26.08705,26.08883,23.229999542236328],[1742417400000,26.08903,26.09113,26.08769,26.09072,55.61000061035156],[1742417460000,26.09072,26.09096,26.08769,26.0881,18.25],[1742417520000,26.08789,26.08891,26.08669,26.08883,22.40999984741211],[1742417580000,26.08842,26.09125,26.08842,26.09031,28.209999084472656],[1742417640000,26.09031,26.09031,26.08106,26.0821,53.5099983215332],[1742417700000,26.08203,26.09545,26.08143,26.09253,51.47999954223633],[1742417760000,26.09272,26.09561,26.08762,26.09022,45.06999969482422],[1742417820000,26.08933,26.09775,26.08724,26.09011,88.38999938964844],[1742417880000,26.09031,26.10754,26.08687,26.08727,93.58000183105469],[1742417940000,26.08924,26.08992,26.07987,26.08011,61.25],[1742418240000,26.03235,26.0326,26.03071,26.03071,9.069999694824219],[1742418300000,26.03213,26.05994,26.03213,26.05994,17.43000030517578],[1742418360000,26.05994,26.05995,26.05667,26.05852,44.81999969482422],[1742418420000,26.05852,26.06023,26.05129,26.06023,39.84000015258789],[1742418480000,26.06022,26.06096,26.0597,26.0597,19.920000076293945],[1742418540000,26.05977,26.06049,26.05977,26.06046,30.709999084472656],[1742418600000,26.06079,26.06079,26.05374,26.05674,8.0600004196167],[1742418660000,26.06206,26.06214,26.06189,26.06214,19.84000015258789],[1742418720000,26.06017,26.06022,26.06012,26.06016,13.279999732971191],[1742418780000,26.0608,26.06087,26.06079,26.06087,3.319999933242798],[1742418840000,26.06088,26.0649,26.06087,26.0649,27.59000015258789],[1742418900000,26.06489,26.06659,26.06315,26.06631,42.65999984741211],[1742418960000,26.06632,26.0665,26.06148,26.06409,41.56999969482422],[1742419020000,26.06429,26.06429,26.05978,26.05978,52.279998779296875],[1742419080000,26.05977,26.06467,26.05728,26.05986,49.90999984741211],[1742419140000,26.05986,26.0616,26.05976,26.06133,20.75],[1742419860000,26.03684,26.03684,26.03613,26.03613,1.2400000095367432],[1742420040000,26.03084,26.03137,26.03084,26.03137,3.319999933242798],[1742420100000,26.03425,26.04168,26.03379,26.04168,9.130000114440918],[1742420160000,26.04168,26.04535,26.04019,26.04535,22.40999984741211],[1742420220000,26.04515,26.04536,26.04072,26.04075,8.300000190734863],[1742420400000,26.04516,26.04536,26.04516,26.04516,24.06999969482422],[1742420460000,26.04,26.04011,26.02993,26.03025,7.46999979019165],[1742420520000,26.0305,26.03085,26.0305,26.03085,2.490000009536743],[1742420700000,26.04434,26.04436,26.04414,26.04414,15.770000457763672],[1742420760000,26.04415,26.04693,26.04414,26.04691,26.059999465942383],[1742420820000,26.04693,26.04693,26.04511,26.04575,65],[1742420880000,26.04301,26.04301,26.04242,26.04243,31.899999618530273],[1742420940000,26.04243,26.04353,26.04242,26.04353,14.5],[1742421600000,26.08092,26.08092,26.07026,26.07026,52.38999938964844],[1742421660000,26.07126,26.07527,26.0708,26.071,16.1200008392334],[1742421720000,26.07102,26.07121,26.0681,26.0681,8.0600004196167],[1742421780000,26.07,26.07247,26.06969,26.07247,12.09000015258789],[1742421840000,26.07195,26.07412,26.07135,26.07282,24.5],[1742421900000,26.0728,26.07515,26.07044,26.07064,74.87000274658203],[1742421960000,26.07024,26.07164,26.06759,26.0686,30.229999542236328],[1742422020000,26.06819,26.06899,26.06819,26.0688,24.899999618530273],[1742422080000,26.06899,26.06899,26.06799,26.06799,36.400001525878906],[1742422140000,26.0682,26.06823,26.06819,26.06823,34.720001220703125],[1742422200000,26.06822,26.06822,26.06679,26.06719,19.469999313354492],[1742422260000,26.06699,26.06881,26.06679,26.06846,36.47999954223633],[1742422320000,26.06847,26.06847,26.06664,26.06706,58.90999984741211],[1742422380000,26.06747,26.06927,26.06687,26.06766,55.61000061035156],[1742422440000,26.06786,26.06806,26.06766,26.06806,19.920000076293945],[1742422500000,26.06806,26.07248,26.06786,26.07248,67.08999633789062],[1742422560000,26.07247,26.07247,26.06977,26.07087,29.049999237060547],[1742422620000,26.06928,26.07047,26.06927,26.06987,37.349998474121094],[1742422680000,26.07027,26.07027,26.06947,26.07007,38.18000030517578],[1742422740000,26.07007,26.07027,26.06786,26.06806,22.40999984741211],[1742422800000,26.06846,26.06947,26.06786,26.06927,39.0099983215332],[1742422860000,26.06927,26.06967,26.06615,26.06697,26.559999465942383],[1742422920000,26.06699,26.06718,26.06568,26.06598,27.389999389648438],[1742422980000,26.06597,26.06728,26.06553,26.06604,35.689998626708984],[1742423040000,26.06564,26.06601,26.06503,26.06503,41.5],[1742423100000,26.06504,26.06826,26.06504,26.06806,38.18000030517578],[1742423160000,26.06786,26.06919,26.06766,26.06879,22.360000610351562],[1742423220000,26.06879,26.06901,26.06824,26.06899,18.6200008392334],[1742423280000,26.06941,26.0702,26.06879,26.06879,18.25],[1742423340000,26.06879,26.06955,26.0684,26.06859,35.16999816894531],[1742423400000,26.06839,26.06947,26.06824,26.06926,32.349998474121094],[1742423460000,26.06881,26.06968,26.0672,26.06783,76.79000091552734],[1742423520000,26.06784,26.06825,26.06707,26.06783,83.16000366210938],[1742423580000,26.06803,26.06805,26.06669,26.0669,17.65999984741211],[1742423640000,26.0671,26.0671,26.06647,26.06667,28.520000457763672],[1742423700000,26.06667,26.06767,26.06622,26.06663,36.810001373291016],[1742423760000,26.06683,26.06985,26.06479,26.06564,29.809999465942383],[1742423820000,26.06545,26.06653,26.06505,26.06566,43.040000915527344],[1742423880000,26.06649,26.06765,26.06604,26.06724,19.09000015258789],[1742423940000,26.06745,26.06764,26.06685,26.06764,14.109999656677246],[1742424000000,26.06664,26.06864,26.06641,26.0666,20.280000686645508],[1742424060000,26.066,26.06714,26.06599,26.0662,12.010000228881836],[1742424120000,26.066,26.06641,26.0652,26.0656,23.65999984741211],[1742424180000,26.0654,26.06581,26.0652,26.0654,26.850000381469727],[1742424240000,26.0658,26.06641,26.06519,26.06537,29.760000228881836],[1742424300000,26.06496,26.06786,26.06385,26.06554,53.16999816894531],[1742424360000,26.06553,26.06666,26.06486,26.06486,42.61000061035156],[1742424420000,26.06506,26.06607,26.06486,26.06606,34.59000015258789],[1742424480000,26.06606,26.06727,26.06606,26.06726,8.300000190734863],[1742424540000,26.06746,26.06766,26.06666,26.06686,16.600000381469727],[1742424600000,26.06425,26.06425,26.06162,26.0625,47.09000015258789],[1742424660000,26.06249,26.06331,26.0617,26.06311,60.20000076293945],[1742424720000,26.06312,26.06332,26.06155,26.06284,47.61000061035156],[1742424780000,26.06279,26.06345,26.06207,26.06345,34.9900016784668],[1742424840000,26.06365,26.06402,26.06306,26.06379,34.189998626708984],[1742424900000,26.06378,26.0656,26.06274,26.06555,28.25],[1742424960000,26.06555,26.06589,26.06542,26.06556,34.86000061035156],[1742425020000,26.06554,26.06577,26.06305,26.06555,42.40999984741211],[1742425080000,26.06495,26.06497,26.06342,26.06379,36.52000045776367],[1742425140000,26.0638,26.06919,26.06356,26.06732,50.369998931884766],[1742425200000,26.06733,26.06901,26.06607,26.06802,41.90999984741211],[1742425260000,26.0679,26.06808,26.065,26.06525,54.779998779296875],[1742425320000,26.06526,26.06657,26.06524,26.06654,34.86000061035156],[1742425380000,26.0665,26.0665,26.06471,26.06476,41.5],[1742425440000,26.06523,26.06559,26.06346,26.06542,39.02000045776367],[1742425500000,26.06541,26.06594,26.06541,26.06594,12.449999809265137],[1742425560000,26.0658,26.06611,26.06351,26.06501,39.0099983215332],[1742425620000,26.06521,26.06521,26.06469,26.06486,22.40999984741211],[1742425680000,26.06485,26.06743,26.06485,26.06703,10.789999961853027],[1742425740000,26.06703,26.06733,26.06677,26.06733,13.279999732971191],[1742425800000,26.06733,26.06733,26.05922,26.06027,41.900001525878906],[1742425860000,26.06031,26.06207,26.05996,26.06207,30.290000915527344],[1742425920000,26.06223,26.06313,26.06223,26.06287,16.600000381469727],[1742425980000,26.06277,26.06363,26.06188,26.06333,12.529999732971191],[1742426040000,26.06373,26.06475,26.06372,26.06436,14.109999656677246],[1742426100000,26.06439,26.06502,26.06173,26.06259,18.56999969482422],[1742426160000,26.06279,26.0639,26.0596,26.0621,38.97999954223633],[1742426220000,26.06214,26.06229,26.0604,26.06058,25.309999465942383],[1742426280000,26.06061,26.06277,26.0584,26.0593,22.969999313354492],[1742426340000,26.0593,26.0595,26.0579,26.0595,17.760000228881836],[1742426400000,26.0593,26.06042,26.0577,26.05891,22.1200008392334],[1742426460000,26.0589,26.06032,26.05777,26.06023,50.630001068115234],[1742426520000,26.06032,26.06191,26.05996,26.06067,35.689998626708984],[1742426580000,26.06058,26.06069,26.05891,26.05913,24.06999969482422],[1742426640000,26.05914,26.05955,26.05874,26.05922,14.109999656677246],[1742426700000,26.05942,26.06165,26.05942,26.06094,29.8799991607666],[1742426760000,26.06114,26.06115,26.06094,26.06097,12.449999809265137],[1742426820000,26.06095,26.06153,26.06095,26.06133,6.639999866485596],[1742426880000,26.06113,26.06189,26.06086,26.06167,16.600000381469727],[1742426940000,26.06155,26.06206,26.06029,26.06034,34.029998779296875],[1742427000000,26.06034,26.06267,26.06014,26.06256,34.029998779296875],[1742427060000,26.06177,26.06349,26.06157,26.06317,51.459999084472656],[1742427120000,26.06309,26.06309,26.06148,26.0629,59.83000183105469],[1742427180000,26.06293,26.06717,26.06293,26.06715,48.11000061035156],[1742427240000,26.06717,26.06783,26.06505,26.06565,28.219999313354492],[1742427300000,26.06568,26.06994,26.06568,26.06902,38.2599983215332],[1742427360000,26.06899,26.07161,26.06894,26.06921,31.540000915527344],[1742427420000,26.06919,26.06987,26.0685,26.06883,41.880001068115234],[1742427480000,26.06879,26.06929,26.06861,26.06878,20.829999923706055],[1742427540000,26.06877,26.069,26.06727,26.06881,60.880001068115234],[1742427600000,26.06882,26.06922,26.06752,26.06908,43.15999984741211],[1742427660000,26.06868,26.06869,26.06824,26.06837,24.899999618530273],[1742427720000,26.06839,26.07531,26.06839,26.07531,58.13999938964844],[1742427780000,26.07531,26.07534,26.07307,26.07442,48.47999954223633],[1742427840000,26.07444,26.075,26.07285,26.07411,50.84000015258789],[1742427900000,26.07412,26.0749,26.07252,26.07276,37.79999923706055],[1742427960000,26.07315,26.07315,26.06945,26.07046,87.79000091552734],[1742428020000,26.07029,26.0706,26.06717,26.0681,38.18000030517578],[1742428080000,26.06814,26.07138,26.06814,26.07117,60.59000015258789],[1742428140000,26.07117,26.07119,26.06905,26.06965,34.029998779296875],[1742428200000,26.06963,26.07056,26.06815,26.06859,53.119998931884766],[1742428260000,26.06856,26.07104,26.06845,26.07066,56.83000183105469],[1742428320000,26.07046,26.07046,26.06363,26.06363,22.770000457763672],[1742428380000,26.06368,26.06465,26.06287,26.06437,34.86000061035156],[1742428440000,26.06414,26.06515,26.06414,26.06446,20.75],[1742428500000,26.06445,26.06466,26.06405,26.06443,25.729999542236328],[1742428560000,26.06439,26.06612,26.06395,26.06612,24.899999618530273],[1742428620000,26.06616,26.06617,26.06348,26.06389,44.66999816894531],[1742428680000,26.06372,26.06663,26.06036,26.06643,40.939998626708984],[1742428740000,26.06603,26.06643,26.06405,26.06481,38.290000915527344]]