[[1742360400000,9.99336,9.99537,9.99322,9.99531,63.11000061035156],[1742360460000,9.99529,9.99529,9.99511,9.99517,82.87999725341797],[1742360520000,9.99514,10.00329,9.99435,9.99441,171.66000366210938],[1742360580000,9.99442,9.99911,9.9939,9.99687,154.86000061035156],[1742360640000,9.99695,10.00682,9.99472,9.9971,443.739990234375],[1742360700000,9.99714,9.99951,9.99714,9.999,142.0800018310547],[1742360760000,9.999,10.0011,9.99816,9.99843,343.3599853515625],[1742360820000,9.99847,9.99962,9.99756,9.99756,130.24000549316406],[1742360880000,9.99903,9.99972,9.99606,9.99728,76.95999908447266],[1742360940000,9.99736,9.99744,9.99584,9.99632,145.0399932861328],[1742361000000,9.99633,9.99668,9.9958,9.99601,254.55999755859375],[1742361060000,9.99601,9.99659,9.99515,9.99632,204.24000549316406],[1742361120000,9.99633,9.9967,9.99546,9.99577,210.16000366210938],[1742361180000,9.99581,9.99581,9.99347,9.99527,260.4800109863281],[1742361240000,9.9926,9.99453,9.99159,9.99453,213.1199951171875],[1742361300000,9.99382,9.99447,9.99188,9.99362,304.8800048828125],[1742361360000,9.99362,9.99494,9.99293,9.99494,195.36000061035156],[1742361420000,9.99495,9.99495,9.99282,9.9931,257.5199890136719],[1742361480000,9.99309,9.99944,9.99171,9.99889,104.44000244140625],[1742361540000,9.99446,9.99729,9.99446,9.9956,123.9000015258789],[1742361600000,9.99567,10.00045,9.99469,9.99541,247.8000030517578],[1742361660000,9.99535,9.99811,9.99535,9.99631,132.75],[1742361720000,9.99628,9.99676,9.99383,9.99387,191.75],[1742361780000,9.99427,9.99443,9.99363,9.99364,197.64999389648438],[1742361840000,9.99375,9.99509,9.9932,9.99384,283.20001220703125],[1742361900000,9.99367,10.00067,9.99367,9.99595,250.75],[1742361960000,9.99587,9.99884,9.99586,9.99778,85.55000305175781],[1742362020000,9.99743,9.99815,9.99344,9.99445,156.35000610351562],[1742362080000,9.99441,10.00057,9.99428,9.99699,185.85000610351562],[1742362140000,9.99704,9.99996,9.99698,9.99704,233.0500030517578],[1742362200000,9.99704,10.00803,9.99657,9.99658,266.6000061035156],[1742362260000,9.99985,10.0032,9.99813,9.99813,82.5999984741211],[1742362320000,9.99821,10.00364,9.99821,9.99994,197.64999389648438],[1742362380000,9.99817,10.00234,9.99737,10.00049,126.8499984741211],[1742362440000,10.0008,10.00149,9.99927,9.99927,103.25],[1742362500000,9.9993,10.00324,9.99929,10.00182,250.75],[1742362560000,10.00086,10.00267,9.99997,10.00184,224.1999969482422],[1742362620000,10.00202,10.00232,9.99527,9.99527,103.37000274658203],[1742362740000,9.9953,9.9991,9.99522,9.99638,165.75999450683594],[1742362800000,9.99638,9.99692,9.99529,9.9953,82.87999725341797],[1742362860000,9.99528,9.99949,9.99524,9.99886,62.15999984741211],[1742362980000,9.99595,9.99615,9.99457,9.99592,94.72000122070312],[1742363040000,9.99592,9.99792,9.99423,9.99641,145.0399932861328],[1742363100000,9.99756,10.00125,9.99756,9.99888,17.760000228881836],[1742363220000,9.99614,9.99727,9.99586,9.99586,59.20000076293945],[1742363280000,9.99586,9.99593,9.99586,9.99587,26.639999389648438],[1742363340000,9.9959,9.9959,9.99589,9.99589,8.880000114440918],[1742363580000,9.996,9.99689,9.996,9.99651,14.800000190734863],[1742363640000,10.00144,10.00167,9.99601,10.00001,35.52000045776367],[1742363700000,9.99688,9.99738,9.996,9.99737,145.0399932861328],[1742363760000,9.9968,9.99778,9.996,9.99704,301.9200134277344],[1742363820000,9.99697,9.9983,9.99692,9.99797,364.0799865722656],[1742363880000,9.99816,10.00506,9.99636,10.00506,124.31999969482422],[1742364000000,10.00677,10.01428,10.00648,10.00719,57.27000045776367],[1742364060000,10.00901,10.00934,10.00613,10.00784,134.3000030517578],[1742364120000,10.00657,10.00657,10.0064,10.0064,15.800000190734863],[1742364180000,10.00733,10.01374,10.0066,10.01211,86.9000015258789],[1742364240000,10.01032,10.01173,10.00561,10.00613,131.25999450683594],[1742364300000,10.00903,10.00938,10.00557,10.00938,248.85000610351562],[1742364360000,10.00937,10.01449,10.00378,10.01449,359.4100036621094],[1742364420000,10.01434,10.01436,10.013,10.01396,59.20000076293945],[1742364480000,10.01395,10.01445,10.01327,10.01328,156.8800048828125],[1742364540000,10.01328,10.01328,10.00573,10.00592,152.0500030517578],[1742364600000,10.00592,10.00633,10.00561,10.00562,497.70001220703125],[1742364660000,10.00561,10.00562,10.00501,10.00502,45.41999816894531],[1742364720000,10.00646,10.01358,10.00646,10.0133,105.58000183105469],[1742364780000,10.0133,10.01435,10.01163,10.01435,96.72000122070312],[1742364840000,10.01435,10.01913,10.01027,10.01355,197.47000122070312],[1742364900000,10.01354,10.02175,10.0081,10.01409,282.3299865722656],[1742364960000,10.01437,10.01902,10.00833,10.01205,346.5899963378906],[1742365020000,10.01205,10.01696,10.01177,10.01259,253.67999267578125],[1742365080000,10.01287,10.01587,10.01123,10.01586,447.0299987792969],[1742365140000,10.01587,10.01751,10.01232,10.01559,373.9800109863281],[1742365200000,10.01422,10.01658,10.00577,10.00584,349.5799865722656],[1742365260000,10.00605,10.01122,10.0054,10.01095,313.1600036621094],[1742365320000,10.01122,10.01122,10.01066,10.01069,76.95999908447266],[1742365380000,10.01068,10.01395,10.00939,10.01095,515.0700073242188],[1742365440000,10.01094,10.01127,10.01031,10.01074,76.95999908447266],[1742365500000,10.01045,10.01901,10.0098,10.01638,265.4599914550781],[1742365560000,10.01693,10.01859,10.01595,10.01771,361.1300048828125],[1742365620000,10.01772,10.02252,10.01685,10.02084,411.4599914550781],[1742365680000,10.02084,10.02393,10.02028,10.02258,227.99000549316406],[1742365740000,10.02257,10.02737,10.02222,10.02737,115.44999694824219],[1742365800000,10.02681,10.02816,10.02493,10.0253,293.07000732421875],[1742365860000,10.0253,10.02843,10.02074,10.02106,310.8399963378906],[1742365920000,10.02107,10.02339,10.02066,10.02304,511.32000732421875],[1742365980000,10.02304,10.02305,10.02174,10.02263,283.17999267578125],[1742366040000,10.02263,10.02298,10.02129,10.02164,314.8900146484375],[1742366100000,10.02173,10.02494,10.02156,10.02494,139.13999938964844],[1742366160000,10.02434,10.02485,10.02433,10.02483,35.52000045776367],[1742366280000,10.01923,10.01976,10.01441,10.01534,186.47999572753906],[1742366340000,10.01467,10.02408,10.01414,10.0167,310.04998779296875],[1742366400000,10.0156,10.02654,10.01532,10.02459,526.97998046875],[1742366460000,10.02458,10.02695,10.01695,10.02541,514.3699951171875],[1742366520000,10.02541,10.02638,10.0254,10.02567,53.310001373291016],[1742366580000,10.02568,10.02677,10.0251,10.02599,542.0900268554688],[1742366640000,10.02601,10.03049,10.02514,10.0255,848.1799926757812],[1742366700000,10.0255,10.02974,10.02513,10.02757,765.0700073242188],[1742366760000,10.0273,10.02977,10.02279,10.02665,904.5499877929688],[1742366820000,10.0266,10.02839,10.02649,10.02662,493.75],[1742366880000,10.02708,10.02956,10.02635,10.02856,493.6499938964844],[1742366940000,10.02862,10.03728,10.02649,10.03495,820.1500244140625],[1742367000000,10.03495,10.03783,10.03466,10.0374,556.52001953125],[1742367060000,10.0374,10.03767,10.02949,10.03221,634.4600219726562],[1742367120000,10.03222,10.03497,10.02949,10.03447,636.8300170898438],[1742367180000,10.03488,10.03488,10.02812,10.02928,575.6799926757812],[1742367240000,10.02924,10.03493,10.02813,10.03403,762.9600219726562],[1742367300000,10.03403,10.03665,10.02831,10.03009,361.1199951171875],[1742367360000,10.03012,10.03411,10.0291,10.03411,348.29998779296875],[1742367420000,10.0341,10.04131,10.03138,10.04131,519.1099853515625],[1742367480000,10.04004,10.04004,10.0351,10.0399,372.1300048828125],[1742367540000,10.04004,10.04004,10.03205,10.03685,459.1600036621094],[1742367600000,10.03684,10.04265,10.03683,10.04265,425.55999755859375],[1742367660000,10.04153,10.05125,10.04153,10.0463,764.239990234375],[1742367720000,10.04594,10.05375,10.0451,10.05095,598.4400024414062],[1742367780000,10.05065,10.05503,10.04755,10.05019,934.510009765625],[1742367840000,10.05012,10.05247,10.04492,10.04493,852.510009765625],[1742367900000,10.04731,10.05302,10.02887,10.04804,615.6799926757812],[1742367960000,10.04826,10.04922,10.04638,10.04726,317.0400085449219],[1742368020000,10.04735,10.05758,10.04665,10.05653,1029.6800537109375],[1742368080000,10.05652,10.06285,10.05652,10.06115,435.3800048828125],[1742368140000,10.06128,10.06744,10.06002,10.06565,313.8299865722656],[1742368200000,10.06694,10.07787,10.04625,10.06269,489.3900146484375],[1742368260000,10.06274,10.09802,10.06249,10.09802,180.55999755859375],[1742368320000,10.15186,10.15259,10.09475,10.10611,148.02000427246094],[1742368380000,10.11264,10.12048,10.10206,10.11689,443.6099853515625],[1742368440000,10.11655,10.12668,10.10607,10.12015,395.9800109863281],[1742368500000,10.12206,10.12619,10.11867,10.12281,490.510009765625],[1742368560000,10.12287,10.14397,10.11952,10.12465,279.44000244140625],[1742368620000,10.12531,10.14195,10.12319,10.13035,252.4499969482422],[1742368680000,10.13589,10.15097,10.13417,10.14153,602.4500122070312],[1742368740000,10.14208,10.15303,10.13928,10.14182,255.72999572753906],[1742368800000,10.14171,10.17242,10.06811,10.06839,270.3999938964844],[1742368860000,10.15068,10.16428,10.15068,10.16427,189.44000244140625],[1742368920000,10.1641,10.18426,10.15733,10.16209,186.49000549316406],[1742368980000,10.16211,10.16808,10.15969,10.16025,415.54998779296875],[1742369040000,10.16067,10.17972,10.15763,10.16006,444.4599914550781],[1742369100000,10.1584,10.16563,10.15322,10.15886,591.030029296875],[1742369160000,10.15888,10.18998,10.15624,10.18994,635.5800170898438],[1742369220000,10.18995,10.22263,10.18342,10.21196,532.6199951171875],[1742369280000,10.21399,10.23695,10.21015,10.23391,639.0900268554688],[1742369340000,10.23395,10.31125,10.23395,10.29483,463.95001220703125],[1742369460000,10.48332,10.48332,10.48332,10.48332,10.699999809265137],[1742369520000,10.42801,10.47289,10.39953,10.41105,69.69000244140625],[1742369580000,10.48372,10.56361,10.48372,10.53122,96.37999725341797],[1742369640000,10.52751,10.56806,10.5164,10.56806,490.9800109863281],[1742369700000,10.60174,10.67848,10.60092,10.67848,190.0800018310547],[1742369760000,10.67913,10.71238,10.67764,10.71032,188.10000610351562],[1742369820000,10.88506,10.91828,10.88248,10.91828,133.64999389648438],[1742369880000,10.90912,11.02347,10.90912,11.02347,193.0500030517578],[1742370000000,11.16265,11.16378,11.16265,11.16377,23.760000228881836],[1742370060000,11.16756,11.16844,11.15346,11.15912,141.57000732421875],[1742370180000,11.15486,11.16956,11.15486,11.16564,55.439998626708984],[1742370240000,11.15388,11.15505,11.06735,11.06986,122.36000061035156],[1742370300000,11.05743,11.05743,11.04715,11.04715,12.869999885559082],[1742370360000,11.01988,11.049,11.01988,11.03513,41.56999969482422],[1742370420000,10.81849,10.8185,10.81096,10.81634,39.599998474121094],[1742370540000,10.50855,10.50873,10.5084,10.50873,48.06999969482422],[1742370600000,10.57266,10.59396,10.57266,10.59389,28.709999084472656],[1742370660000,10.60647,10.64185,10.60647,10.63862,90.08999633789062],[1742370720000,10.64062,10.66195,10.64062,10.65601,242.5500030517578],[1742370780000,10.65262,10.69642,10.64741,10.69642,38.61000061035156],[1742370840000,10.59744,10.60025,10.59447,10.59447,17.81999969482422],[1742370900000,10.64167,10.64167,10.61352,10.61395,35.63999938964844],[1742370960000,10.61452,10.61465,10.57584,10.61452,145.52999877929688],[1742371020000,10.61424,10.61424,10.59823,10.61027,38.61000061035156],[1742371080000,10.61026,10.61629,10.57245,10.61245,181.1699981689453],[1742371140000,10.61499,10.63699,10.60672,10.63699,98.01000213623047],[1742371200000,10.65134,10.65201,10.65097,10.65201,29.700000762939453],[1742371260000,10.60054,10.61211,10.5873,10.58783,27.719999313354492],[1742371320000,10.5882,10.61838,10.5882,10.59137,160.3800048828125],[1742371380000,10.60573,10.60573,10.60573,10.60573,3.9600000381469727],[1742371440000,10.60527,10.60557,10.59151,10.59152,23.760000228881836],[1742371620000,10.58051,10.59111,10.57691,10.59096,47.52000045776367],[1742371680000,10.59582,10.61247,10.57131,10.57243,234.6300048828125],[1742371740000,10.57272,10.59204,10.57133,10.57255,245.52000427246094],[1742371800000,10.56186,10.59322,10.56186,10.58572,65.33999633789062],[1742371980000,10.52537,10.57051,10.52537,10.54786,160.3800048828125],[1742372220000,10.51057,10.51057,10.49673,10.49673,7.920000076293945],[1742372280000,10.48426,10.48714,10.43874,10.44354,94.05000305175781],[1742372340000,10.43924,10.48297,10.43924,10.48279,162.36000061035156],[1742372400000,10.48279,10.49668,10.47756,10.4917,84.1500015258789],[1742372460000,10.49164,10.5134,10.48977,10.50687,450.45001220703125],[1742372520000,10.50747,10.53158,10.50455,10.5088,327.69000244140625],[1742372580000,10.5088,10.53592,10.50574,10.51342,390.05999755859375],[1742372640000,10.51364,10.54511,10.50792,10.54231,426.69000244140625],[1742372700000,10.54541,10.54599,10.52948,10.543,145.52999877929688],[1742372760000,10.543,10.54416,10.52831,10.52944,228.69000244140625],[1742372820000,10.52854,10.54243,10.52854,10.53029,341.54998779296875],[1742372880000,10.52927,10.52934,10.5048,10.51598,26.729999542236328],[1742372940000,10.52983,10.52983,10.50744,10.51623,33.65999984741211],[1742373000000,10.50666,10.54874,10.50618,10.54414,143.5500030517578],[1742373060000,10.54468,10.56601,10.54441,10.55644,229.69000244140625],[1742373120000,10.55645,10.57093,10.5522,10.57092,244.52999877929688],[1742373180000,10.57092,10.60869,10.5662,10.59443,426.69000244140625],[1742373240000,10.59986,10.61722,10.59105,10.59441,229.67999267578125],[1742373300000,10.59506,10.61785,10.59506,10.61237,369.2699890136719],[1742373360000,10.61228,10.61958,10.60927,10.61559,419.260009765625],[1742373420000,10.61011,10.6319,10.60854,10.61596,206.91000366210938],[1742373480000,10.61713,10.62058,10.60103,10.62058,493.0199890136719],[1742373540000,10.62028,10.63565,10.60307,10.60307,96.02999877929688],[1742373600000,10.61709,10.63402,10.61709,10.62071,164.33999633789062],[1742373660000,10.62079,10.6427,10.62007,10.63124,205.9199981689453],[1742373720000,10.6241,10.65217,10.62087,10.62087,151.47000122070312],[1742373780000,10.62898,10.65291,10.61923,10.65037,127.70999908447266],[1742373840000,10.65029,10.65897,10.64753,10.65019,166.32000732421875],[1742373900000,10.64959,10.64959,10.64835,10.64835,8.90999984741211],[1742373960000,10.67345,10.67346,10.67331,10.67332,35.63999938964844],[1742374080000,10.6568,10.72468,10.6538,10.65578,493.0199890136719],[1742374140000,10.65606,10.66893,10.65424,10.66892,155.42999267578125],[1742374200000,10.66893,10.6795,10.66695,10.67918,246.50999450683594],[1742374260000,10.67778,10.71102,10.66144,10.66965,297],[1742374320000,10.64355,10.64355,10.62753,10.63348,51.47999954223633],[1742374380000,10.62793,10.69181,10.62769,10.63334,140.5800018310547],[1742374440000,10.63371,10.65445,10.62804,10.6455,184.13999938964844],[1742374500000,10.64555,10.68363,10.64226,10.67567,184.13999938964844],[1742374560000,10.68225,10.68225,10.63202,10.63461,324.7200012207031],[1742374620000,10.63311,10.6712,10.62883,10.65509,429.6600036621094],[1742374680000,10.65573,10.67414,10.62858,10.65784,418.7699890136719],[1742374740000,10.65784,10.6747,10.63594,10.65457,148.5],[1742374800000,10.63594,10.68275,10.63594,10.65874,277.20001220703125],[1742374860000,10.65857,10.65958,10.57821,10.57821,105.93000030517578],[1742374920000,10.57924,10.61503,10.54274,10.54275,192.05999755859375],[1742374980000,10.54275,10.62071,10.54275,10.62041,420.75],[1742375040000,10.62032,10.62178,10.5443,10.58897,200.97000122070312],[1742375100000,10.58915,10.66069,10.58915,10.66069,148.5],[1742375160000,10.65999,10.66179,10.63938,10.64208,29.700000762939453],[1742375220000,10.64211,10.64388,10.64131,10.64347,62.369998931884766],[1742375280000,10.64315,10.67018,10.64253,10.64476,89.0999984741211],[1742375340000,10.6455,10.68778,10.64327,10.66505,231.66000366210938],[1742375400000,10.66505,10.66573,10.64327,10.64359,139.58999633789062],[1742375460000,10.64334,10.64334,10.60517,10.60517,75.23999786376953],[1742375520000,10.60517,10.6158,10.55875,10.59491,138.60000610351562],[1742375580000,10.59225,10.6114,10.591,10.61035,181.1699981689453],[1742375640000,10.61111,10.61907,10.60425,10.61567,175.22999572753906],[1742375700000,10.61731,10.62187,10.61359,10.6218,145.52999877929688],[1742375760000,10.62178,10.62185,10.60097,10.60571,120.77999877929688],[1742375820000,10.60487,10.60885,10.58857,10.58884,677.1599731445312],[1742375880000,10.58969,10.58969,10.55178,10.58067,332.6400146484375],[1742375940000,10.58056,10.59092,10.5778,10.5778,53.459999084472656],[1742376000000,10.57827,10.57887,10.57352,10.57354,68.30999755859375],[1742376060000,10.57356,10.57521,10.57356,10.57521,65.33999633789062],[1742376120000,10.57522,10.57627,10.54656,10.56227,124.73999786376953],[1742376180000,10.56069,10.56335,10.54491,10.54913,247.5],[1742376240000,10.54911,10.55052,10.5358,10.5358,148.5],[1742376300000,10.5358,10.54177,10.53373,10.5342,160.3800048828125],[1742376360000,10.53425,10.55173,10.53129,10.5509,200.97000122070312],[1742376420000,10.55124,10.56273,10.55124,10.56199,104.94000244140625],[1742376480000,10.56163,10.57936,10.56163,10.56458,148.5],[1742376540000,10.56458,10.56458,10.54836,10.54903,181.1699981689453],[1742376600000,10.54938,10.56205,10.54839,10.55272,181.1699981689453],[1742376660000,10.55272,10.55437,10.51106,10.52649,246.50999450683594],[1742376720000,10.52649,10.54057,10.52408,10.53053,124.73999786376953],[1742376780000,10.52666,10.54921,10.52384,10.53335,383.1300048828125],[1742376840000,10.53382,10.54095,10.52731,10.53116,164.33999633789062],[1742376900000,10.5298,10.55166,10.51317,10.51694,185.1300048828125],[1742376960000,10.51677,10.51707,10.51462,10.51486,87.12000274658203],[1742377020000,10.51491,10.53027,10.50058,10.51299,267.29998779296875],[1742377080000,10.51289,10.54097,10.4876,10.52874,275.2200012207031],[1742377140000,10.52786,10.54334,10.52545,10.53509,122.76000213623047],[1742377200000,10.53497,10.54385,10.53195,10.54207,110.87999725341797],[1742377260000,10.54242,10.54451,10.54183,10.54289,118.8499984741211],[1742377320000,10.54285,10.54597,10.53598,10.54597,175.13999938964844],[1742377380000,10.54558,10.5506,10.54303,10.54469,65.33999633789062],[1742377440000,10.5451,10.55496,10.54185,10.55495,95.04000091552734],[1742377500000,10.55507,10.60399,10.55396,10.57186,130.67999267578125],[1742377560000,10.57175,10.58139,10.57097,10.58058,68.30999755859375],[1742377620000,10.58095,10.62501,10.56999,10.58148,136.6199951171875],[1742377680000,10.58434,10.61364,10.57546,10.57621,172.25999450683594],[1742377740000,10.58139,10.59093,10.58139,10.58616,100.9800033569336],[1742377800000,10.58653,10.58653,10.58262,10.58447,54.45000076293945],[1742377860000,10.58447,10.63259,10.58387,10.63211,243.5399932861328],[1742377920000,10.63239,10.63239,10.62436,10.62466,29.700000762939453],[1742377980000,10.62504,10.62504,10.55625,10.55961,68.30999755859375],[1742378040000,10.55969,10.60858,10.5545,10.55713,145.52999877929688],[1742378100000,10.55649,10.5794,10.55649,10.57792,41.58000183105469],[1742378160000,10.57771,10.64177,10.57751,10.64177,68.30999755859375],[1742378220000,10.64139,10.6544,10.57385,10.61058,163.35000610351562],[1742378280000,10.61023,10.64231,10.61023,10.64231,129.69000244140625],[1742378340000,10.64231,10.66058,10.60927,10.61823,320.760009765625],[1742378400000,10.61866,10.6256,10.61813,10.61939,94.05000305175781],[1742378460000,10.62301,10.6737,10.619,10.64224,98.01000213623047],[1742378520000,10.64201,10.65985,10.63615,10.63622,77.22000122070312],[1742378580000,10.63494,10.64599,10.63411,10.64531,155.42999267578125],[1742378640000,10.648,10.64857,10.64783,10.64857,68.30999755859375],[1742378700000,10.64858,10.65891,10.64707,10.65891,172.25999450683594],[1742378760000,10.65892,10.65892,10.62757,10.62863,228.69000244140625],[1742378820000,10.62859,10.63048,10.61066,10.62999,198.99000549316406],[1742378880000,10.62917,10.62917,10.6164,10.62406,164.33999633789062],[1742378940000,10.62416,10.63631,10.53774,10.53774,264.3299865722656],[1742379000000,10.53769,10.58085,10.53769,10.58069,127.70999908447266],[1742379060000,10.58065,10.59522,10.58047,10.59507,124.73999786376953],[1742379120000,10.59499,10.59805,10.55282,10.55462,380.1600036621094],[1742379180000,10.57615,10.58269,10.554,10.55472,234.6300048828125],[1742379240000,10.554,10.56811,10.554,10.56811,103.94999694824219],[1742379300000,10.57631,10.60562,10.56525,10.57515,184.13999938964844],[1742379360000,10.57583,10.59552,10.56972,10.58199,168.3000030517578],[1742379420000,10.58182,10.58815,10.57874,10.5802,88.11000061035156],[1742379480000,10.58503,10.58557,10.57474,10.57638,294.0299987792969],[1742379540000,10.58122,10.58334,10.57646,10.57866,81.18000030517578],[1742379600000,10.57874,10.58322,10.57104,10.57717,459.3599853515625],[1742379660000,10.57745,10.59142,10.56553,10.57744,191.07000732421875],[1742379720000,10.57815,10.57892,10.55839,10.55839,68.30999755859375],[1742379780000,10.5611,10.5611,10.49559,10.51275,160.57000732421875],[1742379840000,10.50837,10.52609,10.4824,10.4838,137.61000061035156],[1742379900000,10.48759,10.51436,10.48248,10.48717,146.52000427246094],[1742379960000,10.49489,10.50068,10.48631,10.49427,155.42999267578125],[1742380020000,10.49128,10.51196,10.49128,10.5043,169.2899932861328],[1742380080000,10.50481,10.52482,10.50382,10.51788,112.86000061035156],[1742380140000,10.51704,10.5487,10.50673,10.5276,209.8800048828125],[1742380200000,10.5193,10.54443,10.51801,10.52729,204.92999267578125],[1742380260000,10.52723,10.54158,10.52702,10.54158,136.6199951171875],[1742380320000,10.53971,10.54209,10.52268,10.52436,170.27999877929688],[1742380380000,10.52709,10.53193,10.50986,10.50986,246.50999450683594],[1742380440000,10.51007,10.51427,10.50869,10.51427,141.57000732421875],[1742380500000,10.51426,10.52401,10.51246,10.52399,112.86000061035156],[1742380560000,10.53981,10.53981,10.50891,10.51159,187.11000061035156],[1742380620000,10.51158,10.51568,10.50726,10.51162,109.88999938964844],[1742380680000,10.51165,10.51168,10.47833,10.48382,243.5399932861328],[1742380740000,10.48281,10.48564,10.4489,10.44902,181.1699981689453],[1742380800000,10.44906,10.44906,10.40933,10.40934,133.64999389648438],[1742380860000,10.40933,10.40933,10.35661,10.36925,216.80999755859375],[1742380920000,10.37125,10.37176,10.36823,10.37099,163.35000610351562],[1742380980000,10.37075,10.3737,10.36648,10.37012,169.2899932861328],[1742381040000,10.37012,10.41359,10.36845,10.40012,351.45001220703125],[1742381100000,10.39963,10.41719,10.39827,10.40325,232.64999389648438],[1742381160000,10.4029,10.4245,10.40287,10.41718,249.47999572753906],[1742381220000,10.41723,10.43815,10.41583,10.42871,261.3599853515625],[1742381280000,10.42885,10.4784,10.42376,10.45881,347.489990234375],[1742381340000,10.45881,10.46568,10.45869,10.4603,219.77999877929688],[1742381400000,10.46097,10.46568,10.45935,10.46077,150.47999572753906],[1742381460000,10.46131,10.46643,10.44511,10.44701,145.1999969482422],[1742381520000,10.44701,10.44764,10.42834,10.43436,148.5],[1742381580000,10.43311,10.43647,10.42987,10.42988,183.1199951171875],[1742381640000,10.42966,10.44225,10.42835,10.44141,146.6699981689453],[1742381700000,10.44193,10.45095,10.43171,10.43508,210.27999877929688],[1742381760000,10.43509,10.45213,10.4286,10.4521,116.30999755859375],[1742381820000,10.4521,10.46572,10.43499,10.44564,91.08000183105469],[1742381880000,10.44522,10.44843,10.44363,10.44691,55.439998626708984],[1742381940000,10.44713,10.46189,10.44097,10.44282,104.94000244140625],[1742382000000,10.44314,10.44434,10.43433,10.43511,115.83000183105469],[1742382060000,10.43771,10.44167,10.4329,10.44034,138.60000610351562],[1742382120000,10.44028,10.44033,10.43477,10.43892,126.72000122070312],[1742382180000,10.43951,10.44289,10.43654,10.43718,134.63999938964844],[1742382240000,10.43571,10.43931,10.43571,10.4385,208.88999938964844],[1742382300000,10.43848,10.43946,10.43739,10.43759,106.91999816894531],[1742382360000,10.43766,10.4399,10.43088,10.43158,185.1300048828125],[1742382420000,10.43158,10.43162,10.42747,10.43006,332.6400146484375],[1742382480000,10.43007,10.43065,10.4231,10.42437,286.1099853515625],[1742382540000,10.42386,10.42386,10.42273,10.42293,98.01000213623047],[1742382600000,10.42322,10.42547,10.41685,10.42489,136.6199951171875],[1742382660000,10.42304,10.42304,10.40545,10.41172,261.3599853515625],[1742382720000,10.4117,10.41195,10.40537,10.40666,184.13999938964844],[1742382780000,10.40668,10.41584,10.40402,10.40986,208.88999938964844],[1742382840000,10.40931,10.42194,10.40009,10.40442,166.32000732421875],[1742382900000,10.40445,10.40967,10.40445,10.40893,209.8800048828125],[1742382960000,10.40871,10.41829,10.40805,10.41361,225.72000122070312],[1742383020000,10.41389,10.41452,10.40198,10.402,216.80999755859375],[1742383080000,10.40171,10.40232,10.40071,10.4018,88.11000061035156],[1742383140000,10.40181,10.40232,10.39463,10.39463,145.52999877929688],[1742383200000,10.39464,10.39464,10.3811,10.38377,175.22999572753906],[1742383260000,10.38379,10.38532,10.36259,10.36851,210.8699951171875],[1742383320000,10.36502,10.36538,10.35944,10.36264,209.8800048828125],[1742383380000,10.36307,10.39205,10.36307,10.37823,252.4499969482422],[1742383440000,10.37822,10.38925,10.3756,10.38377,259.3800048828125],[1742383500000,10.38472,10.40954,10.36779,10.3678,242.5500030517578],[1742383560000,10.3678,10.37074,10.36779,10.36932,135.6300048828125],[1742383620000,10.36931,10.3804,10.36914,10.37532,139.58999633789062],[1742383680000,10.37656,10.38676,10.37655,10.37865,112.86000061035156],[1742383740000,10.37897,10.38055,10.37797,10.38051,243.5399932861328],[1742383800000,10.3808,10.39199,10.37859,10.38344,233.63999938964844],[1742383860000,10.38345,10.38964,10.38235,10.38939,92.06999969482422],[1742383920000,10.38803,10.39304,10.38675,10.39148,106.91999816894531],[1742383980000,10.39162,10.40223,10.38956,10.39656,207.89999389648438],[1742384040000,10.39642,10.39812,10.38859,10.39381,242.5500030517578],[1742384100000,10.3933,10.39366,10.38941,10.39177,166.32000732421875],[1742384160000,10.39285,10.39448,10.39285,10.39445,84.1500015258789],[1742384220000,10.39393,10.39609,10.39334,10.39608,167.7899932861328],[1742384280000,10.39608,10.4035,10.39201,10.39609,275.79998779296875],[1742384340000,10.39609,10.39708,10.39209,10.39427,445.79998779296875],[1742384400000,10.39427,10.4044,10.39253,10.39782,173.16000366210938],[1742384460000,10.39783,10.40504,10.39198,10.39897,126.72000122070312],[1742384520000,10.39897,10.39897,10.39628,10.39643,47.52000045776367],[1742384580000,10.39684,10.40226,10.39289,10.39894,146.49000549316406],[1742384640000,10.40408,10.41242,10.40163,10.40196,207.7899932861328],[1742384700000,10.40234,10.40548,10.40234,10.40413,149.17999267578125],[1742384760000,10.40299,10.41307,10.39716,10.39716,127.70999908447266],[1742384820000,10.3968,10.40679,10.3965,10.39973,115.83000183105469],[1742384880000,10.39642,10.4081,10.39642,10.39965,282.1499938964844],[1742384940000,10.39973,10.39973,10.39563,10.39563,229.67999267578125],[1742385000000,10.39562,10.39574,10.39252,10.39505,328.67999267578125],[1742385060000,10.39505,10.39569,10.39221,10.39334,208.88999938964844],[1742385120000,10.39334,10.40421,10.38887,10.38983,271.260009765625],[1742385180000,10.38989,10.39487,10.38916,10.39487,178.1999969482422],[1742385240000,10.39496,10.39496,10.38993,10.39404,152.4600067138672],[1742385300000,10.39442,10.39842,10.37436,10.37989,223.5399932861328],[1742385360000,10.37988,10.38392,10.37286,10.37458,272.25],[1742385420000,10.37622,10.37651,10.37432,10.37582,121.7699966430664],[1742385480000,10.37618,10.38269,10.37586,10.38202,135.72999572753906],[1742385540000,10.3819,10.38315,10.36974,10.36974,175.22999572753906],[1742385600000,10.36918,10.37157,10.36903,10.37066,106.91999816894531],[1742385660000,10.37066,10.37094,10.35499,10.35533,210.8699951171875],[1742385720000,10.35534,10.35888,10.35314,10.35343,144.5399932861328],[1742385780000,10.35356,10.36193,10.35343,10.35396,181.1699981689453],[1742385840000,10.3544,10.36346,10.35435,10.3557,360.3599853515625],[1742385900000,10.35572,10.36342,10.35542,10.35847,197.27999877929688],[1742385960000,10.3576,10.3615,10.35555,10.3615,355.20001220703125],[1742386020000,10.36138,10.36157,10.35664,10.35698,317.6600036621094],[1742386080000,10.35699,10.37091,10.35539,10.36055,371.9200134277344],[1742386140000,10.36039,10.3606,10.35431,10.35431,200.74000549316406],[1742386200000,10.35444,10.35728,10.35398,10.3566,160.3800048828125],[1742386260000,10.35691,10.35711,10.35691,10.3571,162.36000061035156],[1742386320000,10.35711,10.35722,10.35578,10.35722,261.3599853515625],[1742386380000,10.35715,10.35938,10.35715,10.35744,201.9600067138672],[1742386440000,10.35699,10.35946,10.35645,10.35678,105.43000030517578],[1742386500000,10.35682,10.36245,10.35594,10.35651,158.39999389648438],[1742386560000,10.35649,10.35931,10.35649,10.3593,95.04000091552734],[1742386620000,10.3593,10.3602,10.35776,10.3602,209.57000732421875],[1742386680000,10.36025,10.37115,10.35613,10.35655,276.8900146484375],[1742386740000,10.35589,10.36171,10.35553,10.359,271.260009765625],[1742386800000,10.35877,10.35944,10.34651,10.34807,543.4400024414062],[1742386860000,10.34806,10.35763,10.34804,10.35762,328.67999267578125],[1742386920000,10.35762,10.35763,10.35104,10.35449,221.75999450683594],[1742386980000,10.35449,10.36116,10.35065,10.35918,131.6699981689453],[1742387040000,10.35919,10.35919,10.34906,10.3545,160.3800048828125],[1742387100000,10.35451,10.35704,10.35446,10.35488,400.95001220703125],[1742387160000,10.3551,10.35647,10.34965,10.34965,263.3399963378906],[1742387220000,10.35005,10.35311,10.3469,10.35221,237.60000610351562],[1742387280000,10.3522,10.35341,10.34734,10.3523,270.2699890136719],[1742387340000,10.3524,10.35391,10.35125,10.35391,166.63999938964844],[1742387400000,10.35391,10.35609,10.35303,10.35438,210.3699951171875],[1742387460000,10.35438,10.35567,10.35245,10.35305,96.02999877929688],[1742387520000,10.35346,10.35416,10.35346,10.35416,27.719999313354492],[1742387580000,10.35417,10.35451,10.33879,10.33879,438.7699890136719],[1742387640000,10.33894,10.34038,10.32767,10.32833,208.72999572753906],[1742387700000,10.32224,10.32224,10.29182,10.29182,463.32000732421875],[1742387760000,10.29182,10.32619,10.29103,10.31267,317.2799987792969],[1742387820000,10.3133,10.31345,10.31003,10.31003,196.02000427246094],[1742387880000,10.31003,10.31195,10.30881,10.30922,83.16000366210938],[1742387940000,10.30923,10.31105,10.30857,10.31048,61.380001068115234],[1742388000000,10.31076,10.32162,10.31018,10.31354,242.5500030517578],[1742388060000,10.31543,10.32159,10.31454,10.31563,241.55999755859375],[1742388120000,10.32434,10.33432,10.31551,10.3272,234.6300048828125],[1742388180000,10.32646,10.32779,10.31511,10.32347,184.13999938964844],[1742388240000,10.32355,10.3313,10.31881,10.3313,100.9800033569336],[1742388300000,10.3313,10.33469,10.31854,10.33469,210.8699951171875],[1742388360000,10.33469,10.3413,10.33389,10.33945,106.91999816894531],[1742388420000,10.34085,10.34669,10.33713,10.34567,174.24000549316406],[1742388480000,10.3449,10.34518,10.34286,10.34348,196.02000427246094],[1742388540000,10.34349,10.3447,10.3409,10.34457,143.5500030517578],[1742388600000,10.3443,10.34432,10.34054,10.34125,264.3299865722656],[1742388660000,10.34131,10.34464,10.33987,10.34464,184.13999938964844],[1742388720000,10.34501,10.34774,10.34449,10.34774,196.02000427246094],[1742388780000,10.34775,10.34886,10.34561,10.34886,271.260009765625],[1742388840000,10.34886,10.34911,10.3414,10.34542,269.2799987792969],[1742388900000,10.34575,10.34702,10.34519,10.34644,143.5500030517578],[1742388960000,10.34644,10.34791,10.34605,10.3472,166.32000732421875],[1742389020000,10.34716,10.35084,10.34579,10.34955,494.5],[1742389080000,10.34883,10.34883,10.33765,10.34002,326.70001220703125],[1742389140000,10.34015,10.34411,10.33487,10.34302,551.4299926757812],[1742389200000,10.34271,10.34638,10.34271,10.34603,128.6999969482422],[1742389260000,10.34526,10.34588,10.34448,10.34448,68.30999755859375],[1742389320000,10.34336,10.34336,10.31306,10.33643,190.0800018310547],[1742389380000,10.33655,10.3452,10.33655,10.34391,115.83000183105469],[1742389440000,10.34383,10.34507,10.34202,10.3437,169.2899932861328],[1742389500000,10.3434,10.34592,10.34337,10.34501,59.400001525878906],[1742389560000,10.34468,10.34734,10.3446,10.34519,151.47000122070312],[1742389620000,10.34519,10.351,10.34483,10.351,603.9000244140625],[1742389680000,10.35102,10.35103,10.34561,10.34586,231.66000366210938],[1742389740000,10.34558,10.34581,10.34454,10.34475,92.06999969482422],[1742389800000,10.34474,10.34552,10.34226,10.34384,175.22999572753906],[1742389860000,10.3438,10.3451,10.34371,10.34451,171.27000427246094],[1742389920000,10.34451,10.34473,10.34237,10.34473,293.0400085449219],[1742389980000,10.34435,10.34897,10.3421,10.34221,318.7799987792969],[1742390040000,10.34218,10.34388,10.33959,10.33999,348.4800109863281],[1742390100000,10.33992,10.34423,10.33978,10.34104,511.8299865722656],[1742390160000,10.34129,10.3416,10.33985,10.34111,216.80999755859375],[1742390220000,10.34114,10.34322,10.33795,10.34321,166.32000732421875],[1742390280000,10.34262,10.34284,10.3398,10.34025,201.9600067138672],[1742390340000,10.34031,10.34128,10.33896,10.34101,316.79998779296875],[1742390400000,10.34092,10.34354,10.34079,10.34268,163.35000610351562],[1742390460000,10.34304,10.34322,10.33795,10.33795,98.01000213623047],[1742390520000,10.33803,10.33907,10.33763,10.33889,56.43000030517578],[1742390580000,10.33809,10.34053,10.3362,10.34047,109.88999938964844],[1742390640000,10.3404,10.34042,10.33573,10.33602,386.1000061035156],[1742390700000,10.33602,10.33613,10.33401,10.33567,467.2799987792969],[1742390760000,10.33568,10.33827,10.33554,10.33747,622.7100219726562],[1742390820000,10.33803,10.33909,10.33669,10.33836,392.0400085449219],[1742390880000,10.33835,10.33849,10.33505,10.33703,620.72998046875],[1742390940000,10.33701,10.34084,10.3356,10.34041,555.3900146484375],[1742391000000,10.34042,10.34078,10.33945,10.34078,344.5199890136719],[1742391060000,10.34078,10.34484,10.33973,10.34059,448.4700012207031],[1742391120000,10.34061,10.34578,10.33947,10.34468,364.32000732421875],[1742391180000,10.34586,10.34608,10.34204,10.34396,207.89999389648438],[1742391240000,10.34397,10.34605,10.34387,10.34605,115.83000183105469],[1742391300000,10.34593,10.3468,10.34521,10.34588,72.2699966430664],[1742391360000,10.34538,10.34545,10.34448,10.34545,67.31999969482422],[1742391420000,10.34488,10.3455,10.34477,10.34494,26.729999542236328],[1742391480000,10.34496,10.34592,10.34408,10.34568,41.58000183105469],[1742391540000,10.34562,10.3457,10.34136,10.34187,111.87000274658203],[1742391600000,10.34176,10.3437,10.33993,10.3428,163.35000610351562],[1742391660000,10.34281,10.34367,10.34013,10.34047,170.27999877929688],[1742391720000,10.34053,10.34071,10.33994,10.34059,77.22000122070312],[1742391780000,10.3409,10.34175,10.33949,10.33949,78.20999908447266],[1742391840000,10.34093,10.34126,10.33931,10.34105,123.75],[1742391900000,10.3406,10.3406,10.33697,10.3398,249.47999572753906],[1742391960000,10.33952,10.34149,10.33804,10.34149,126.72000122070312],[1742392020000,10.34118,10.34469,10.34091,10.34469,99],[1742392080000,10.34509,10.34588,10.3447,10.34564,110.87999725341797],[1742392140000,10.34558,10.34558,10.34459,10.34543,162.36000061035156],[1742392200000,10.34515,10.34518,10.34465,10.34502,66.33000183105469],[1742392260000,10.34498,10.34498,10.34356,10.34426,91.08000183105469],[1742392320000,10.34466,10.34597,10.3441,10.34515,132.07000732421875],[1742392380000,10.34521,10.3463,10.34521,10.346,63.36000061035156],[1742392440000,10.34569,10.34699,10.34477,10.34699,148.39999389648438],[1742392500000,10.347,10.347,10.34373,10.34419,102.95999908447266],[1742392560000,10.34391,10.34934,10.34283,10.34867,199.97999572753906],[1742392620000,10.34867,10.3495,10.34477,10.3485,222.75],[1742392680000,10.3484,10.34938,10.34625,10.34756,163.35000610351562],[1742392740000,10.34749,10.34756,10.34459,10.3456,118.80000305175781],[1742392800000,10.34532,10.35213,10.34526,10.35213,191.07000732421875],[1742392860000,10.35212,10.35369,10.35132,10.35369,237.5399932861328],[1742392920000,10.35369,10.35616,10.35184,10.35616,281.9100036621094],[1742392980000,10.35463,10.35635,10.35079,10.35079,327.5799865722656],[1742393040000,10.35078,10.35284,10.35078,10.35237,95.04000091552734],[1742393100000,10.35233,10.35275,10.35193,10.35262,132.66000366210938],[1742393160000,10.35262,10.35262,10.35053,10.3509,130.67999267578125],[1742393220000,10.35105,10.35634,10.35042,10.35607,206.7899932861328],[1742393280000,10.35708,10.35789,10.35488,10.35699,305.69000244140625],[1742393340000,10.35671,10.36205,10.35643,10.36204,241.4600067138672],[1742393400000,10.3621,10.36378,10.35963,10.36047,212.27999877929688],[1742393460000,10.36046,10.36157,10.35831,10.35931,194.3800048828125],[1742393520000,10.35967,10.36025,10.35794,10.36025,108.58999633789062],[1742393580000,10.36044,10.3618,10.35909,10.3591,139.75],[1742393640000,10.35909,10.36187,10.35881,10.36071,216.89999389648438],[1742393700000,10.36072,10.36375,10.35961,10.36258,701.9500122070312],[1742393760000,10.36258,10.36784,10.36173,10.36543,1184.530029296875],[1742393820000,10.36546,10.37503,10.36322,10.37417,1068.219970703125],[1742393880000,10.37328,10.37961,10.3684,10.37961,659.22998046875],[1742393940000,10.37958,10.37979,10.37269,10.37406,470.8599853515625],[1742394000000,10.37413,10.37607,10.36958,10.37329,467.67999267578125],[1742394060000,10.37353,10.37675,10.36923,10.3714,913.6900024414062],[1742394120000,10.37052,10.37576,10.36976,10.37128,1117.969970703125],[1742394180000,10.37099,10.37344,10.36595,10.36767,770.9299926757812],[1742394240000,10.36751,10.36891,10.36627,10.36697,839.0800170898438],[1742394300000,10.36696,10.36841,10.36696,10.3684,577.22998046875],[1742394360000,10.3683,10.36916,10.36606,10.36772,901.0499877929688],[1742394420000,10.36775,10.37063,10.36721,10.3696,933.6300048828125],[1742394480000,10.37005,10.37059,10.36494,10.36651,525.9199829101562],[1742394540000,10.36642,10.37029,10.36642,10.36735,1072.1800537109375],[1742394600000,10.36726,10.36769,10.36364,10.36446,814.0800170898438],[1742394660000,10.36441,10.36469,10.36132,10.36399,540.8900146484375],[1742394720000,10.36334,10.3675,10.36034,10.36629,1025.8800048828125],[1742394780000,10.36638,10.36684,10.35734,10.35894,752.02001953125],[1742394840000,10.35893,10.35898,10.3579,10.35819,201.4499969482422],[1742394900000,10.35817,10.35997,10.35817,10.35993,142.1999969482422],[1742394960000,10.35977,10.36305,10.35836,10.36296,443.3399963378906],[1742395020000,10.3625,10.36353,10.35814,10.35859,237],[1742395080000,10.3586,10.36077,10.35838,10.36074,229.10000610351562],[1742395140000,10.36085,10.36523,10.35983,10.36523,251.75999450683594],[1742395200000,10.36537,10.36654,10.36436,10.3662,217.25],[1742395260000,10.36616,10.36919,10.36245,10.36742,462.69000244140625],[1742395320000,10.36739,10.36777,10.36656,10.36705,311.4200134277344],[1742395380000,10.36648,10.36753,10.36368,10.36405,257.5799865722656],[1742395440000,10.36423,10.36896,10.36406,10.36508,367.04998779296875],[1742395500000,10.36508,10.36975,10.36508,10.36833,1031.56005859375],[1742395560000,10.36817,10.3694,10.36717,10.36749,1198.47998046875],[1742395620000,10.36756,10.36791,10.36428,10.36566,1146.5799560546875],[1742395680000,10.36578,10.37085,10.36459,10.36701,833.4500122070312],[1742395740000,10.36695,10.36952,10.36471,10.36892,1106.5400390625],[1742395800000,10.36912,10.37175,10.36644,10.3679,709.280029296875],[1742395860000,10.3679,10.37125,10.3664,10.37047,776.4600219726562],[1742395920000,10.37059,10.37067,10.36294,10.36456,462.2799987792969],[1742395980000,10.36456,10.3658,10.36456,10.3657,328.94000244140625],[1742396040000,10.3657,10.36584,10.35878,10.36068,424.1600036621094],[1742396100000,10.36111,10.36167,10.35678,10.35678,752.4000244140625],[1742396160000,10.35712,10.35905,10.35098,10.35321,428.6700134277344],[1742396220000,10.35294,10.35294,10.34713,10.34713,251.4600067138672],[1742396280000,10.34715,10.34746,10.34437,10.3449,220.77000427246094],[1742396340000,10.3449,10.34893,10.32307,10.32869,258.3900146484375],[1742396400000,10.3287,10.33104,10.32781,10.33069,318.8900146484375],[1742396460000,10.33055,10.33669,10.3245,10.3245,427.6700134277344],[1742396520000,10.327,10.327,10.31941,10.31997,313.8699951171875],[1742396580000,10.32,10.32764,10.31999,10.32736,251.8300018310547],[1742396640000,10.32737,10.32737,10.32528,10.32594,117.44999694824219],[1742396700000,10.32532,10.32575,10.32483,10.32511,211.39999389648438],[1742396760000,10.32512,10.33722,10.32452,10.32583,193.60000610351562],[1742396820000,10.32583,10.32753,10.32583,10.32753,252],[1742396880000,10.32754,10.3401,10.32754,10.33965,509.45001220703125],[1742396940000,10.33964,10.34393,10.33964,10.34309,653.219970703125],[1742397000000,10.34309,10.34723,10.33939,10.34154,717.0700073242188],[1742397060000,10.34153,10.34451,10.34133,10.34222,355.5899963378906],[1742397120000,10.34221,10.3456,10.34221,10.34461,130.4499969482422],[1742397180000,10.34464,10.34464,10.33494,10.33679,272.989990234375],[1742397240000,10.33735,10.34179,10.33581,10.34179,220.77999877929688],[1742397300000,10.34179,10.34223,10.33603,10.33776,220.8000030517578],[1742397360000,10.33775,10.33946,10.33499,10.33896,627.260009765625],[1742397420000,10.33897,10.34298,10.33897,10.34248,184.77999877929688],[1742397480000,10.34323,10.34326,10.34163,10.34197,92.83000183105469],[1742397540000,10.34197,10.34197,10.32838,10.33722,263.4599914550781],[1742397600000,10.33722,10.3449,10.3352,10.34359,294.0299987792969],[1742397660000,10.34191,10.34506,10.33393,10.33417,194.3800048828125],[1742397720000,10.33413,10.33672,10.33037,10.33483,267.1199951171875],[1742397780000,10.33483,10.33534,10.3329,10.33429,181.1699981689453],[1742397840000,10.3344,10.33455,10.33388,10.33392,210.80999755859375],[1742397900000,10.33391,10.34207,10.33185,10.34073,449.5],[1742397960000,10.33979,10.34604,10.33979,10.34598,450.2900085449219],[1742398020000,10.34598,10.3472,10.34281,10.34314,348.57000732421875],[1742398080000,10.34362,10.34392,10.33406,10.33409,393.0299987792969],[1742398140000,10.33377,10.33505,10.33253,10.3343,245.86000061035156],[1742398200000,10.33339,10.33444,10.32963,10.32981,160.86000061035156],[1742398260000,10.33006,10.33006,10.32902,10.3298,275.4800109863281],[1742398320000,10.32981,10.33082,10.32877,10.32949,378.2099914550781],[1742398380000,10.32945,10.33066,10.32859,10.32867,245.8800048828125],[1742398440000,10.32875,10.32921,10.32757,10.32848,175.75],[1742398500000,10.32879,10.33635,10.32736,10.33029,192.39999389648438],[1742398560000,10.33015,10.33015,10.32967,10.32967,29.600000381469727],[1742398620000,10.32908,10.33057,10.32908,10.33054,39.470001220703125],[1742398680000,10.33114,10.35314,10.33114,10.33202,148.02000427246094],[1742398740000,10.33201,10.33879,10.33141,10.33279,44.40999984741211],[1742398800000,10.33279,10.35445,10.33245,10.33266,196.5],[1742398860000,10.33266,10.33901,10.33243,10.33448,91.7699966430664],[1742398920000,10.33453,10.33453,10.31145,10.31179,145.0399932861328],[1742398980000,10.31179,10.31942,10.3092,10.30949,159.83999633789062],[1742399040000,10.30939,10.31016,10.30895,10.30932,41.439998626708984],[1742399100000,10.30931,10.31434,10.30931,10.31384,53.279998779296875],[1742399160000,10.31378,10.31378,10.30068,10.30171,153],[1742399220000,10.30134,10.30172,10.29452,10.29484,210.16000366210938],[1742399280000,10.29521,10.31271,10.29483,10.31271,106.55999755859375],[1742399340000,10.31271,10.31424,10.3127,10.3142,170.72000122070312],[1742399400000,10.31746,10.31746,10.30166,10.30589,186.08999633789062],[1742399460000,10.31258,10.31258,10.30166,10.3033,282.45001220703125],[1742399520000,10.30442,10.30867,10.30196,10.30755,302.80999755859375],[1742399580000,10.3076,10.30805,10.28303,10.28303,286.4100036621094],[1742399640000,10.28303,10.28636,10.27869,10.27869,467.1300048828125],[1742399700000,10.27999,10.29179,10.2787,10.29179,279.6099853515625],[1742399760000,10.29179,10.29711,10.28325,10.29608,104.13999938964844],[1742399820000,10.29552,10.29552,10.27172,10.28774,413.6300048828125],[1742399880000,10.2881,10.29228,10.2863,10.29065,471.6700134277344],[1742399940000,10.29064,10.29092,10.28167,10.28703,327.510009765625],[1742400000000,10.28698,10.28962,10.28493,10.28528,301.5799865722656],[1742400060000,10.28469,10.28568,10.28222,10.28333,208.36000061035156],[1742400120000,10.28334,10.28701,10.28333,10.28581,72.56999969482422],[1742400180000,10.28582,10.28582,10.28149,10.28388,149.10000610351562],[1742400240000,10.2836,10.28473,10.28243,10.28473,126.4000015258789],[1742400300000,10.28423,10.28423,10.28039,10.28149,158.97999572753906],[1742400360000,10.2815,10.28974,10.27628,10.28594,163.80999755859375],[1742400420000,10.28563,10.28703,10.28254,10.28347,204.25],[1742400480000,10.2834,10.28463,10.28262,10.28384,76.95999908447266],[1742400540000,10.28385,10.28963,10.28332,10.28839,110.51000213623047],[1742400600000,10.28871,10.28907,10.28708,10.2876,84.86000061035156],[1742400660000,10.28721,10.28759,10.28357,10.28573,41.439998626708984],[1742400720000,10.28573,10.28587,10.28534,10.28546,56.27000045776367],[1742400780000,10.28497,10.28497,10.28276,10.28354,44.40999984741211],[1742400840000,10.28348,10.28439,10.28232,10.28232,53.279998779296875],[1742400900000,10.28251,10.28349,10.28249,10.28349,20.719999313354492],[1742400960000,10.28349,10.28349,10.27551,10.27589,42.459999084472656],[1742401020000,10.2758,10.27824,10.27477,10.27538,126.4000015258789],[1742401080000,10.27539,10.27539,10.27085,10.27351,117.08999633789062],[1742401140000,10.27351,10.27584,10.2726,10.27504,136.4199981689453],[1742401200000,10.27536,10.27563,10.27458,10.27537,67.12000274658203],[1742401260000,10.27538,10.27538,10.27483,10.27486,54.27000045776367],[1742401320000,10.27485,10.27525,10.27476,10.27508,38.47999954223633],[1742401380000,10.27508,10.27515,10.27205,10.27205,66.12999725341797],[1742401440000,10.27237,10.27237,10.271,10.2713,57.27000045776367],[1742401500000,10.27127,10.27184,10.27127,10.27184,19.75],[1742401560000,10.27187,10.27217,10.27185,10.27185,24.68000030517578],[1742401620000,10.27154,10.27236,10.27153,10.27209,39.5],[1742401680000,10.27243,10.27361,10.27152,10.27171,63.20000076293945],[1742401740000,10.27153,10.2728,10.27152,10.27252,168.8300018310547],[1742401800000,10.27228,10.27423,10.27087,10.27092,239.88999938964844],[1742401860000,10.27092,10.27119,10.27091,10.27098,26.639999389648438],[1742401920000,10.27098,10.27098,10.26871,10.26883,60.20000076293945],[1742401980000,10.26861,10.2717,10.26861,10.26896,103.5999984741211],[1742402040000,10.26897,10.26925,10.26896,10.26925,24.670000076293945],[1742402100000,10.26981,10.27148,10.26955,10.27127,57.25],[1742402160000,10.27133,10.27133,10.27133,10.27133,2.9600000381469727],[1742402220000,10.27131,10.2715,10.27131,10.2715,17.760000228881836],[1742402280000,10.27151,10.27152,10.27151,10.27152,14.800000190734863],[1742402340000,10.27152,10.27326,10.2715,10.27326,83.93000030517578],[1742402400000,10.27325,10.2734,10.27322,10.2734,23.700000762939453],[1742402460000,10.27767,10.28011,10.27767,10.28006,94.80000305175781],[1742402520000,10.28005,10.28012,10.28004,10.28012,35.54999923706055],[1742402580000,10.28012,10.28035,10.28006,10.28035,56.279998779296875],[1742402640000,10.28035,10.28841,10.28034,10.28747,65.12000274658203],[1742402700000,10.2879,10.2904,10.2879,10.28903,76.9800033569336],[1742402760000,10.28905,10.28928,10.28905,10.28928,137.24000549316406],[1742402820000,10.28928,10.28932,10.28892,10.28918,78.98999786376953],[1742402880000,10.28919,10.29291,10.28918,10.29033,215.72999572753906],[1742402940000,10.29032,10.29467,10.28804,10.28982,108.55000305175781],[1742403000000,10.28946,10.28953,10.28893,10.28893,74.0199966430664],[1742403060000,10.28893,10.28913,10.28672,10.28672,102.62000274658203],[1742403120000,10.28672,10.28675,10.28589,10.28594,59.20000076293945],[1742403180000,10.28598,10.28598,10.28529,10.28559,29.600000381469727],[1742403240000,10.28559,10.2878,10.28559,10.28677,82.91000366210938],[1742403300000,10.28635,10.2868,10.28436,10.28605,59.220001220703125],[1742403360000,10.28591,10.28772,10.28591,10.28731,20.719999313354492],[1742403420000,10.28756,10.28776,10.2755,10.2755,32.560001373291016],[1742403480000,10.2754,10.27909,10.2744,10.27909,32.560001373291016],[1742403540000,10.27917,10.27963,10.27917,10.27963,53.279998779296875],[1742403600000,10.28125,10.28206,10.27864,10.28125,49.369998931884766],[1742403660000,10.28126,10.30412,10.28021,10.29527,110.5999984741211],[1742403720000,10.29493,10.29493,10.2937,10.294,27.649999618530273],[1742403780000,10.29398,10.29398,10.2939,10.2939,51.349998474121094],[1742403840000,10.29389,10.29404,10.29386,10.29402,27.649999618530273],[1742403900000,10.29402,10.29402,10.29388,10.29388,79],[1742403960000,10.29387,10.29387,10.29369,10.29382,94.80000305175781],[1742404020000,10.29664,10.29669,10.29346,10.29346,15.800000190734863],[1742404080000,10.29346,10.29346,10.29047,10.29153,50.36000061035156],[1742404140000,10.29122,10.30645,10.29122,10.29162,66.5999984741211],[1742404200000,10.29153,10.29865,10.28707,10.29304,70.11000061035156],[1742404260000,10.29307,10.2986,10.29243,10.29271,37.029998779296875],[1742404320000,10.29271,10.29372,10.29133,10.29133,42.939998626708984],[1742404380000,10.2933,10.30966,10.29169,10.30913,44.459999084472656],[1742404440000,10.30717,10.30866,10.30612,10.30672,135.2899932861328],[1742404500000,10.30674,10.30766,10.30674,10.30766,37.529998779296875],[1742404560000,10.31764,10.3285,10.30888,10.32611,172.82000732421875],[1742404620000,10.32623,10.32651,10.32402,10.32414,56.2599983215332],[1742404680000,10.32403,10.3241,10.32374,10.32374,22.709999084472656],[1742404740000,10.32374,10.32374,10.32015,10.32025,43.45000076293945],[1742404800000,10.32026,10.32703,10.32026,10.32703,55.29999923706055],[1742404860000,10.32661,10.32661,10.32027,10.32087,62.15999984741211],[1742404920000,10.32087,10.32088,10.30818,10.30818,74],[1742404980000,10.30838,10.30964,10.30777,10.30896,124.77999877929688],[1742405040000,10.30925,10.31844,10.30865,10.30965,75.05000305175781],[1742405100000,10.30908,10.30937,10.30908,10.30937,5.920000076293945],[1742405160000,10.30899,10.32031,10.30855,10.31062,108.55000305175781],[1742405220000,10.31063,10.31125,10.31056,10.31067,121.44999694824219],[1742405280000,10.31067,10.31169,10.3106,10.31112,89.86000061035156],[1742405340000,10.31081,10.31764,10.3077,10.30836,51.310001373291016],[1742405400000,10.30903,10.30912,10.30498,10.30809,68.08000183105469],[1742405460000,10.30809,10.31637,10.30682,10.30853,141.1999969482422],[1742405520000,10.30853,10.30894,10.30791,10.3088,51.349998474121094],[1742405580000,10.30945,10.30945,10.30714,10.30882,190.5500030517578],[1742405640000,10.30882,10.30944,10.30785,10.30936,146.14999389648438],[1742405700000,10.30964,10.30964,10.30954,10.30955,116.58000183105469],[1742405760000,10.30954,10.30962,10.30891,10.30891,119.05000305175781],[1742405820000,10.31944,10.32312,10.31944,10.3222,137.82000732421875],[1742405880000,10.3222,10.32341,10.32186,10.32186,124.94000244140625],[1742405940000,10.32217,10.32889,10.32217,10.32818,177.32000732421875],[1742406000000,10.32819,10.32819,10.32604,10.32721,46.939998626708984],[1742406060000,10.32722,10.32756,10.32349,10.3235,155.10000610351562],[1742406120000,10.32351,10.33367,10.32351,10.32492,148.6300048828125],[1742406180000,10.32493,10.33368,10.32493,10.33368,63.20000076293945],[1742406240000,10.33368,10.33467,10.33368,10.33427,26.670000076293945],[1742406300000,10.33564,10.34053,10.33431,10.33438,87.83999633789062],[1742406360000,10.33493,10.33598,10.33148,10.33148,103.5999984741211],[1742406420000,10.33227,10.33693,10.33183,10.33183,144.14999389648438],[1742406480000,10.33129,10.33129,10.32115,10.32174,66.11000061035156],[1742406540000,10.32174,10.33076,10.29765,10.33076,100.70999908447266],[1742406600000,10.33076,10.33076,10.32813,10.32845,80.94000244140625],[1742406660000,10.32845,10.33161,10.32844,10.33059,107.55000305175781],[1742406720000,10.33068,10.33169,10.32898,10.32975,166.8000030517578],[1742406780000,10.32976,10.33041,10.329,10.33026,148.02999877929688],[1742406840000,10.32966,10.3331,10.32914,10.33297,183.5399932861328],[1742406900000,10.33265,10.33297,10.29646,10.30316,146.0800018310547],[1742406960000,10.30319,10.3035,10.30319,10.3035,9.869999885559082],[1742407020000,10.303,10.30445,10.30211,10.3037,343.6099853515625],[1742407080000,10.30766,10.30768,10.29955,10.30052,467],[1742407140000,10.30052,10.30052,10.27648,10.28031,145.0800018310547],[1742407260000,10.33209,10.33482,10.32749,10.32847,62.15999984741211],[1742407320000,10.332,10.33861,10.332,10.33835,60.189998626708984],[1742407380000,10.33841,10.33862,10.33595,10.33653,76.95999908447266],[1742407440000,10.33652,10.3381,10.33279,10.33455,205.25999450683594],[1742407500000,10.33488,10.33565,10.33394,10.33456,156.99000549316406],[1742407560000,10.33455,10.33467,10.33202,10.33219,175.72000122070312],[1742407620000,10.33227,10.33265,10.33208,10.33243,135.25],[1742407680000,10.3325,10.33315,10.32948,10.32949,74],[1742407740000,10.32948,10.33417,10.32948,10.33367,65.13999938964844],[1742407800000,10.33373,10.33698,10.33373,10.33622,163.8300018310547],[1742407860000,10.33621,10.33945,10.33487,10.33934,67.0999984741211],[1742407920000,10.33957,10.34013,10.33672,10.33856,136.2100067138672],[1742407980000,10.34034,10.34084,10.33861,10.34084,115.63999938964844],[1742408040000,10.34084,10.34118,10.34013,10.34099,102.87000274658203],[1742408100000,10.341,10.34148,10.341,10.34109,24.360000610351562],[1742408160000,10.34109,10.34194,10.3406,10.34062,13.020000457763672],[1742408220000,10.34059,10.34064,10.3402,10.34053,9.239999771118164],[1742408280000,10.34053,10.34215,10.34053,10.34073,13.020000457763672],[1742408340000,10.34073,10.34315,10.34041,10.34042,23.239999771118164],[1742408400000,10.34017,10.34284,10.33971,10.34284,3.7799999713897705],[1742409060000,10.35914,10.36088,10.35821,10.36056,6.71999979019165],[1742409120000,10.36056,10.36071,10.36053,10.36053,21.540000915527344],[1742409180000,10.36158,10.36435,10.36158,10.36435,11.84000015258789],[1742409240000,10.36366,10.3646,10.36366,10.3643,3.7799999713897705],[1742409300000,10.36518,10.36622,10.36264,10.36617,12.180000305175781],[1742409360000,10.36617,10.36648,10.36125,10.36125,98.16000366210938],[1742409420000,10.36124,10.36218,10.35784,10.36217,27.670000076293945],[1742409480000,10.36158,10.36159,10.35711,10.35743,47.380001068115234],[1742409540000,10.34609,10.34633,10.34467,10.34477,131.75999450683594],[1742409600000,10.34478,10.35146,10.34459,10.35073,26.639999389648438],[1742409660000,10.35124,10.35167,10.34672,10.34672,51.79999923706055],[1742409720000,10.34671,10.34727,10.34659,10.34727,29.600000381469727],[1742409780000,10.3476,10.35171,10.3476,10.35115,188.25],[1742409840000,10.35117,10.35364,10.3493,10.35364,82.97000122070312],[1742409900000,10.35084,10.35084,10.34944,10.35033,100.69000244140625],[1742409960000,10.35,10.35007,10.34946,10.34992,254.8800048828125],[1742410020000,10.34992,10.34992,10.34832,10.34832,47.400001525878906],[1742410080000,10.34682,10.3473,10.34682,10.3473,2.9600000381469727],[1742414280000,10.3776,10.38092,10.37668,10.37709,145.0399932861328],[1742414340000,10.37704,10.38527,10.37657,10.38138,369.6199951171875],[1742414400000,10.34922,10.36896,10.34922,10.3624,469.04998779296875],[1742414460000,10.36196,10.36927,10.36001,10.36394,442.5],[1742414520000,10.36207,10.38127,10.35954,10.36807,386.45001220703125],[1742415240000,10.35546,10.38204,10.35529,10.37844,315.6499938964844],[1742415300000,10.37844,10.38201,10.37053,10.37841,191.75],[1742415360000,10.37853,10.37856,10.37217,10.37275,259.6000061035156],[1742415420000,10.37275,10.38678,10.37275,10.38678,200.60000610351562],[1742415480000,10.38677,10.38755,10.37648,10.37801,353.0299987792969],[1742415540000,10.37801,10.38678,10.37691,10.38438,210.44000244140625],[1742415600000,10.38438,10.38926,10.3756,10.37564,257.6400146484375],[1742415660000,10.37607,10.38237,10.3729,10.38109,94.4000015258789]]