[[1742342400000,1.88302,1.88367,1.88257,1.88315,746.8699951171875],[1742342460000,1.88315,1.88321,1.88233,1.88269,1536.75],[1742342520000,1.88259,1.88338,1.88245,1.8827,1643.1300048828125],[1742342580000,1.88263,1.88301,1.88121,1.88258,1522.6600341796875],[1742342640000,1.88238,1.88319,1.88118,1.88279,1730.6600341796875],[1742342700000,1.88278,1.884,1.8813,1.88328,2473.659912109375],[1742342760000,1.88328,1.88407,1.8826,1.88289,3386.429931640625],[1742342820000,1.8828,1.88423,1.88252,1.88406,3181.030029296875],[1742342880000,1.88401,1.88401,1.88248,1.88358,1925.93994140625],[1742342940000,1.88349,1.88406,1.88225,1.88307,3057.699951171875],[1742343000000,1.88315,1.88401,1.88238,1.88355,2595.8701171875],[1742343060000,1.88334,1.88379,1.88245,1.88375,2815.1298828125],[1742343120000,1.88372,1.88408,1.8828,1.88307,3084.610107421875],[1742343180000,1.88312,1.88406,1.88306,1.88347,2644.9599609375],[1742343240000,1.88348,1.88403,1.88291,1.88391,2433.469970703125],[1742343300000,1.88395,1.88401,1.88263,1.88384,2525.1298828125],[1742343360000,1.88382,1.88398,1.88287,1.88395,2687.889892578125],[1742343420000,1.88406,1.88416,1.88292,1.88398,2522.5400390625],[1742343480000,1.88365,1.8843,1.88315,1.88427,2850.780029296875],[1742343540000,1.88422,1.88431,1.88324,1.88369,2633.10009765625],[1742343600000,1.88371,1.88434,1.88325,1.88361,2757.22998046875],[1742343660000,1.8835,1.88457,1.88334,1.8841,3109.389892578125],[1742343720000,1.88441,1.88458,1.88343,1.8843,2385.090087890625],[1742343780000,1.88411,1.88462,1.88367,1.88386,2327.530029296875],[1742343840000,1.88392,1.88467,1.88387,1.88456,1011.2100219726562],[1742343900000,1.88458,1.8846,1.88401,1.88449,677.9299926757812],[1742343960000,1.88443,1.88457,1.88435,1.88443,489.7699890136719],[1742344020000,1.88453,1.88462,1.88406,1.88446,892.3300170898438],[1742344080000,1.88444,1.88466,1.88438,1.88461,307.5299987792969],[1742344140000,1.88472,1.88472,1.88427,1.88444,392.9599914550781],[1742344200000,1.88451,1.88466,1.88441,1.88457,1012.0999755859375],[1742344260000,1.88453,1.88479,1.8844,1.88444,690.3300170898438],[1742344320000,1.88443,1.88484,1.88417,1.88437,681.4099731445312],[1742344380000,1.88446,1.88459,1.88391,1.88434,1435.4599609375],[1742344440000,1.88436,1.8844,1.88402,1.8843,1815.8699951171875],[1742344500000,1.88436,1.88463,1.88405,1.88435,1676.3900146484375],[1742344560000,1.88426,1.88453,1.88404,1.88437,832.1900024414062],[1742344620000,1.88432,1.88438,1.8837,1.88403,1178.1800537109375],[1742344680000,1.88403,1.88432,1.88387,1.88395,2958.760009765625],[1742344740000,1.88396,1.88411,1.88396,1.88405,2768.080078125],[1742344800000,1.88405,1.88422,1.88355,1.88396,1587.6099853515625],[1742344860000,1.88397,1.88423,1.8838,1.8841,2120.929931640625],[1742344920000,1.8841,1.88417,1.8841,1.8841,1047.3199462890625],[1742344980000,1.8841,1.88411,1.8838,1.88386,916.1799926757812],[1742345040000,1.88388,1.88395,1.88381,1.88395,1031.280029296875],[1742345100000,1.884,1.88416,1.88349,1.88349,3226.719970703125],[1742345160000,1.88356,1.88364,1.8834,1.88346,1872.18994140625],[1742345220000,1.88348,1.88354,1.8832,1.88322,2812.580078125],[1742345280000,1.88325,1.88353,1.88298,1.88303,2263.3798828125],[1742345340000,1.88303,1.8831,1.8828,1.883,1698.7900390625],[1742345400000,1.88291,1.883,1.88252,1.88264,1579.6400146484375],[1742345460000,1.88265,1.88291,1.88248,1.88248,2569.18994140625],[1742345520000,1.88248,1.88264,1.88208,1.88234,2867.909912109375],[1742345580000,1.88225,1.88295,1.88215,1.88253,3608.18994140625],[1742345640000,1.88252,1.88279,1.88242,1.88277,1556.3599853515625],[1742345700000,1.88293,1.88329,1.88276,1.88307,1548.1500244140625],[1742345760000,1.88302,1.88323,1.88292,1.88312,1037.3699951171875],[1742345820000,1.88313,1.88315,1.88262,1.88308,2171.909912109375],[1742345880000,1.88308,1.88313,1.88292,1.88306,1015.27001953125],[1742345940000,1.88306,1.88314,1.88216,1.88216,2237.159912109375],[1742346000000,1.88224,1.88245,1.88189,1.88209,1563.199951171875],[1742346060000,1.88206,1.88256,1.88182,1.88233,1629.300048828125],[1742346120000,1.88236,1.88247,1.88182,1.88198,1534.469970703125],[1742346180000,1.88201,1.8824,1.88198,1.88218,1184.449951171875],[1742346240000,1.8822,1.88235,1.88215,1.88228,616.1400146484375],[1742346300000,1.88231,1.88244,1.88225,1.88243,239.61000061035156],[1742346360000,1.88246,1.88313,1.8824,1.88272,1152.1500244140625],[1742346420000,1.88271,1.88274,1.8825,1.88269,531.7899780273438],[1742346480000,1.88263,1.88269,1.88245,1.88263,633.27001953125],[1742346540000,1.88271,1.88328,1.88271,1.88313,1203.9100341796875],[1742346600000,1.88316,1.88324,1.88287,1.88297,593.1599731445312],[1742346660000,1.88298,1.88322,1.88269,1.88274,702.1699829101562],[1742346720000,1.88276,1.88276,1.8823,1.88237,1680.719970703125],[1742346780000,1.88236,1.88282,1.88236,1.88274,3054.429931640625],[1742346840000,1.88281,1.88287,1.8824,1.88254,1790.550048828125],[1742346900000,1.88254,1.88285,1.88246,1.88267,2177.969970703125],[1742346960000,1.88268,1.88299,1.88242,1.88288,3248.219970703125],[1742347020000,1.88293,1.883,1.88275,1.88279,2102.800048828125],[1742347080000,1.88279,1.88302,1.88278,1.88297,3533.5],[1742347140000,1.88293,1.88308,1.88279,1.883,2095.64990234375],[1742347200000,1.883,1.88309,1.88288,1.8829,849.969970703125],[1742347260000,1.88292,1.88308,1.88288,1.88292,987.3499755859375],[1742347320000,1.88297,1.88304,1.88289,1.88292,1612.0799560546875],[1742347380000,1.88287,1.88302,1.88286,1.88296,414.2900085449219],[1742347440000,1.88295,1.88303,1.8828,1.88288,818.6799926757812],[1742347500000,1.88286,1.88303,1.88281,1.88298,707.4199829101562],[1742347560000,1.88297,1.88313,1.88284,1.88285,613.1400146484375],[1742347620000,1.88298,1.88316,1.88298,1.88311,772.27001953125],[1742347680000,1.88312,1.88316,1.88307,1.88307,1026.9000244140625],[1742347740000,1.88308,1.88327,1.88305,1.88313,1654.449951171875],[1742347800000,1.8831,1.88319,1.88295,1.88301,2393.97998046875],[1742347860000,1.88301,1.88305,1.88266,1.88268,1941.6199951171875],[1742347920000,1.88275,1.88297,1.88273,1.88286,1887.550048828125],[1742347980000,1.88292,1.88298,1.88273,1.88291,2817.949951171875],[1742348040000,1.88294,1.88298,1.88267,1.88292,1754.8800048828125],[1742348100000,1.88275,1.88306,1.88266,1.8829,2127.360107421875],[1742348160000,1.88284,1.88308,1.88266,1.88281,2134.199951171875],[1742348220000,1.88279,1.88302,1.8827,1.88295,2251.780029296875],[1742348280000,1.88295,1.88304,1.88252,1.88269,1746.3699951171875],[1742348340000,1.88272,1.88281,1.88253,1.88275,4139.0498046875],[1742348400000,1.88279,1.88319,1.8827,1.88317,3630.590087890625],[1742348460000,1.8832,1.88331,1.8831,1.88329,1984.0699462890625],[1742348520000,1.88333,1.88337,1.88312,1.88328,1670.199951171875],[1742348580000,1.88324,1.8835,1.88319,1.88341,5360.43994140625],[1742348640000,1.88334,1.88356,1.88328,1.88347,3715.929931640625],[1742348700000,1.88353,1.8837,1.88339,1.8837,4926.7998046875],[1742348760000,1.8837,1.88388,1.88354,1.8837,1622.219970703125],[1742348820000,1.88375,1.88392,1.88357,1.88366,1548.9200439453125],[1742348880000,1.88359,1.88392,1.88349,1.8839,4404.39990234375],[1742348940000,1.88389,1.88405,1.88381,1.88384,1768.5699462890625],[1742349000000,1.88383,1.88402,1.88363,1.88369,2796.739990234375],[1742349060000,1.8837,1.88381,1.8836,1.88373,4158.97998046875],[1742349120000,1.88376,1.88394,1.88366,1.88391,2136.429931640625],[1742349180000,1.8839,1.88397,1.88375,1.8839,1608.81005859375],[1742349240000,1.88395,1.88396,1.8838,1.88392,2754.010009765625],[1742349300000,1.88391,1.88403,1.88374,1.88386,784.4500122070312],[1742349360000,1.88387,1.88402,1.88384,1.88401,1530.9300537109375],[1742349420000,1.88408,1.88409,1.88382,1.88399,910],[1742349480000,1.88396,1.88408,1.88387,1.88391,1284.239990234375],[1742349540000,1.88392,1.88448,1.88387,1.88446,1203.8499755859375],[1742349600000,1.88445,1.88457,1.88439,1.88457,999.8699951171875],[1742349660000,1.88457,1.88468,1.88453,1.88453,725.739990234375],[1742349720000,1.88454,1.88473,1.88447,1.88451,998.239990234375],[1742349780000,1.88458,1.88464,1.88427,1.88442,758.77001953125],[1742349840000,1.88441,1.88455,1.88441,1.88447,804.4099731445312],[1742349900000,1.88446,1.88457,1.88433,1.88456,1106.77001953125],[1742349960000,1.88455,1.88457,1.88432,1.88446,696],[1742350020000,1.88446,1.88466,1.88441,1.88448,926.760009765625],[1742350080000,1.88455,1.88458,1.88408,1.88424,1236.9300537109375],[1742350140000,1.88424,1.88438,1.88413,1.88417,940.510009765625],[1742350200000,1.88419,1.88432,1.88411,1.88417,957.6199951171875],[1742350260000,1.88421,1.88434,1.8841,1.88424,609.9099731445312],[1742350320000,1.8842,1.88447,1.88417,1.88432,1202.7099609375],[1742350380000,1.88434,1.88476,1.88426,1.88476,1111.52001953125],[1742350440000,1.88476,1.88484,1.88465,1.88479,577.7999877929688],[1742350500000,1.88479,1.88482,1.88464,1.88471,1263.4100341796875],[1742350560000,1.88468,1.88482,1.88466,1.88471,1204.1400146484375],[1742350620000,1.88472,1.88496,1.88472,1.88487,615.5999755859375],[1742350680000,1.88493,1.88497,1.88478,1.88491,889.2000122070312],[1742350740000,1.8849,1.885,1.88486,1.88492,1335.219970703125],[1742350800000,1.88492,1.88495,1.88484,1.88486,1016.02001953125],[1742350860000,1.88488,1.88508,1.88427,1.88455,1130.6199951171875],[1742350920000,1.88455,1.88467,1.88452,1.88458,689.7000122070312],[1742350980000,1.88458,1.88473,1.88453,1.88463,752.4000244140625],[1742351040000,1.88464,1.88467,1.88441,1.88449,1094.4000244140625],[1742351100000,1.88452,1.88475,1.88428,1.88435,2215.25],[1742351160000,1.88435,1.88441,1.88386,1.88422,1276.800048828125],[1742351220000,1.88424,1.88439,1.8841,1.88436,1962.219970703125],[1742351280000,1.88428,1.88437,1.88413,1.88426,1561.02001953125],[1742351340000,1.88424,1.88433,1.88411,1.88418,1299.5999755859375],[1742351400000,1.8842,1.88443,1.88413,1.88429,1567.4000244140625],[1742351460000,1.88426,1.88444,1.8842,1.88425,1449.219970703125],[1742351520000,1.88424,1.88448,1.88419,1.88433,1349.4599609375],[1742351580000,1.88429,1.88448,1.88412,1.88435,1272.52001953125],[1742351640000,1.88435,1.88457,1.88418,1.88436,1476.300048828125],[1742351700000,1.88436,1.88446,1.88427,1.88438,1094.4000244140625],[1742351760000,1.88444,1.88477,1.88427,1.88448,1242.5999755859375],[1742351820000,1.88445,1.88473,1.88435,1.88443,809.4000244140625],[1742351880000,1.88441,1.88455,1.88433,1.88433,769.5],[1742351940000,1.88441,1.88456,1.88418,1.88445,957.5999755859375],[1742352000000,1.88445,1.88495,1.88426,1.88483,1208.4000244140625],[1742352060000,1.88481,1.885,1.88481,1.8849,1060.02001953125],[1742352120000,1.88492,1.88492,1.88456,1.88459,843.5800170898438],[1742352180000,1.88459,1.88469,1.88451,1.88453,410.3999938964844],[1742352240000,1.88453,1.88468,1.88452,1.88456,376.20001220703125],[1742352300000,1.88457,1.88482,1.88451,1.88463,951.9000244140625],[1742352360000,1.88465,1.8848,1.88456,1.88463,1003.2000122070312],[1742352420000,1.88465,1.88466,1.88455,1.8846,547.2000122070312],[1742352480000,1.88462,1.88477,1.88454,1.88464,798],[1742352540000,1.88463,1.88467,1.88458,1.88463,467.3999938964844],[1742352600000,1.88466,1.88481,1.88448,1.88476,1208.4000244140625],[1742352660000,1.88476,1.88487,1.88465,1.88482,1356.5999755859375],[1742352720000,1.88481,1.88498,1.88471,1.88495,1413.5999755859375],[1742352780000,1.88493,1.88498,1.88471,1.88483,1026],[1742352840000,1.88482,1.88491,1.8848,1.88484,786.5999755859375],[1742352900000,1.88482,1.8849,1.88477,1.88485,581.4000244140625],[1742352960000,1.88485,1.88502,1.88464,1.88469,421.79998779296875],[1742353020000,1.8847,1.88477,1.8846,1.88463,484.5],[1742353080000,1.8846,1.88476,1.88455,1.88462,535.7999877929688],[1742353140000,1.88464,1.88469,1.8845,1.88459,391.8599853515625],[1742353200000,1.88459,1.88468,1.88452,1.8846,478.79998779296875],[1742353260000,1.8846,1.88481,1.88457,1.88464,670.4199829101562],[1742353320000,1.8847,1.88491,1.88454,1.88475,805.8200073242188],[1742353380000,1.88465,1.88475,1.88459,1.88464,421.79998779296875],[1742353440000,1.88463,1.88469,1.88453,1.88459,364.79998779296875],[1742353500000,1.88458,1.88481,1.88433,1.88435,672.5999755859375],[1742353560000,1.88434,1.8847,1.88431,1.88443,518.7000122070312],[1742353620000,1.88439,1.88478,1.88435,1.88471,993.1099853515625],[1742353680000,1.88473,1.88483,1.88457,1.88475,695.1099853515625],[1742353740000,1.88477,1.88484,1.88453,1.8847,968.77001953125],[1742353800000,1.88472,1.88478,1.88462,1.88474,866.25],[1742353860000,1.88476,1.88476,1.8843,1.8846,701.0900268554688],[1742353920000,1.88462,1.88484,1.88425,1.88448,754.489990234375],[1742353980000,1.88448,1.88463,1.88448,1.88462,467.3999938964844],[1742354040000,1.88461,1.88492,1.88458,1.88484,1105.800048828125],[1742354100000,1.88486,1.88504,1.88483,1.88501,1521.8800048828125],[1742354160000,1.88499,1.88511,1.88492,1.885,1530.3199462890625],[1742354220000,1.88502,1.88502,1.88455,1.88457,1390.8399658203125],[1742354280000,1.88456,1.88473,1.88448,1.88456,1812.5999755859375],[1742354340000,1.88456,1.88478,1.88454,1.88471,584.260009765625],[1742354400000,1.88482,1.8849,1.88474,1.88475,1117.219970703125],[1742354460000,1.88462,1.88467,1.88435,1.88435,1023.219970703125],[1742354520000,1.88435,1.88452,1.88432,1.88436,816.6400146484375],[1742354580000,1.88435,1.88449,1.88425,1.88433,800.9600219726562],[1742354640000,1.88434,1.88444,1.8842,1.8843,1004.6900024414062],[1742354700000,1.88431,1.88441,1.88419,1.88419,1345.06005859375],[1742354760000,1.88419,1.88432,1.88389,1.88397,1360.969970703125],[1742354820000,1.88395,1.88416,1.88361,1.88372,900.5900268554688],[1742354880000,1.88371,1.8838,1.88359,1.88367,526.280029296875],[1742354940000,1.88364,1.88408,1.88327,1.88352,1857.050048828125],[1742355000000,1.8835,1.88374,1.88332,1.88352,1733],[1742355060000,1.88354,1.88374,1.8833,1.88346,1380.719970703125],[1742355120000,1.88347,1.88372,1.88331,1.88348,1474.050048828125],[1742355180000,1.8835,1.8837,1.88327,1.88345,1861.5400390625],[1742355240000,1.88344,1.88345,1.88294,1.8831,1219.4599609375],[1742355300000,1.88311,1.8835,1.88308,1.88335,2085.469970703125],[1742355360000,1.88332,1.88355,1.88312,1.8834,2641.7900390625],[1742355420000,1.88311,1.88373,1.88309,1.88364,1340.68994140625],[1742355480000,1.88366,1.88377,1.88352,1.8836,824.3599853515625],[1742355540000,1.88363,1.88391,1.88359,1.88375,656.0800170898438],[1742355600000,1.88377,1.88381,1.88342,1.88361,1049.719970703125],[1742355660000,1.88355,1.88367,1.88352,1.88361,844.3400268554688],[1742355720000,1.88356,1.88382,1.88341,1.88375,718.8300170898438],[1742355780000,1.88375,1.88387,1.88366,1.88369,758.77001953125],[1742355840000,1.88369,1.88383,1.88368,1.88374,650.3699951171875],[1742355900000,1.88375,1.88381,1.88363,1.8838,832.9299926757812],[1742355960000,1.88377,1.88395,1.88355,1.88367,1101.0699462890625],[1742356020000,1.88361,1.88403,1.88361,1.8839,955.5800170898438],[1742356080000,1.88388,1.88402,1.88386,1.884,604.72998046875],[1742356140000,1.88403,1.88406,1.88386,1.88386,673.1900024414062],[1742356200000,1.88393,1.88396,1.88375,1.88378,559.0900268554688],[1742356260000,1.88382,1.88395,1.88371,1.88381,1243.68994140625],[1742356320000,1.8838,1.88391,1.88368,1.88389,992.6699829101562],[1742356380000,1.88394,1.88434,1.88389,1.88423,1565.949951171875],[1742356440000,1.88422,1.88454,1.88415,1.88442,1779.2099609375],[1742356500000,1.88443,1.88448,1.88426,1.88448,1383.699951171875],[1742356560000,1.8844,1.88456,1.88424,1.88437,1601.739990234375],[1742356620000,1.88438,1.88462,1.88423,1.88454,1657.010009765625],[1742356680000,1.88446,1.88466,1.88438,1.88455,1637.4200439453125],[1742356740000,1.88459,1.88464,1.88444,1.88456,1335.949951171875],[1742356800000,1.88458,1.88472,1.88426,1.88433,1758.760009765625],[1742356860000,1.88436,1.88457,1.88426,1.88431,1480.050048828125],[1742356920000,1.88435,1.88436,1.8839,1.88404,1004.260009765625],[1742356980000,1.88404,1.88409,1.8837,1.88395,905.1099853515625],[1742357040000,1.88396,1.8841,1.88378,1.8841,838.4299926757812],[1742357100000,1.88412,1.88425,1.88393,1.88401,961.9199829101562],[1742357160000,1.88402,1.88418,1.88394,1.88394,706.7999877929688],[1742357220000,1.88399,1.8841,1.88387,1.88394,495.9100036621094],[1742357280000,1.88393,1.8841,1.88387,1.88394,1094.699951171875],[1742357340000,1.88398,1.88414,1.8838,1.88405,869.8200073242188],[1742357400000,1.88406,1.88418,1.88393,1.88408,1014.8800048828125],[1742357460000,1.88418,1.88427,1.88372,1.88397,2169.300048828125],[1742357520000,1.88397,1.88399,1.88343,1.88361,1052.56005859375],[1742357580000,1.88357,1.88361,1.88347,1.88354,834.2000122070312],[1742357640000,1.88351,1.88368,1.88334,1.88354,626.1199951171875],[1742357700000,1.8836,1.88369,1.88337,1.88359,1047.4100341796875],[1742357760000,1.88358,1.88371,1.8834,1.8835,1133.1099853515625],[1742357820000,1.88358,1.88363,1.88342,1.88353,1122.9000244140625],[1742357880000,1.88357,1.88357,1.88329,1.88335,496.30999755859375],[1742357940000,1.8833,1.88346,1.88328,1.88332,556.1300048828125],[1742358000000,1.8833,1.88338,1.88326,1.88329,492.04998779296875],[1742358060000,1.8833,1.88343,1.88318,1.88332,372.25],[1742358120000,1.88334,1.88345,1.88324,1.88324,526.280029296875],[1742358180000,1.8833,1.8833,1.88281,1.88289,669.6099853515625],[1742358240000,1.88287,1.88305,1.88255,1.88298,1353.239990234375],[1742358300000,1.8829,1.88314,1.88278,1.88278,1320.5699462890625],[1742358360000,1.88276,1.88306,1.88275,1.8829,550.2999877929688],[1742358420000,1.88289,1.8831,1.88246,1.8826,895.0800170898438],[1742358480000,1.8826,1.88295,1.88227,1.8825,1180.1300048828125],[1742358540000,1.88263,1.88279,1.88244,1.88252,1518.989990234375],[1742358600000,1.88254,1.88265,1.8822,1.88256,1112.530029296875],[1742358660000,1.88247,1.88262,1.88239,1.88257,757.3599853515625],[1742358720000,1.88256,1.88277,1.88228,1.88239,1083.8499755859375],[1742358780000,1.88232,1.88272,1.88231,1.88259,1028.3900146484375],[1742358840000,1.88257,1.88269,1.88243,1.88259,340.1600036621094],[1742358900000,1.88248,1.88271,1.88243,1.88252,570.52001953125],[1742358960000,1.88251,1.88284,1.88244,1.88255,684.5999755859375],[1742359020000,1.88256,1.8827,1.88242,1.88263,741.739990234375],[1742359080000,1.88264,1.88272,1.88249,1.88262,530.7100219726562],[1742359140000,1.88268,1.88279,1.88258,1.88266,453.6199951171875],[1742359200000,1.88266,1.88293,1.88252,1.88285,931.1400146484375],[1742359260000,1.8829,1.88309,1.88287,1.88297,713.510009765625],[1742359320000,1.883,1.88323,1.88278,1.88278,772.6300048828125],[1742359380000,1.88282,1.88296,1.88268,1.88294,627.0599975585938],[1742359440000,1.88285,1.88304,1.88285,1.88297,338.2200012207031],[1742359500000,1.88298,1.88317,1.88293,1.88309,509.20001220703125],[1742359560000,1.88312,1.88315,1.88286,1.88314,734.6900024414062],[1742359620000,1.8831,1.88318,1.88308,1.88315,1072.5400390625],[1742359680000,1.8831,1.88328,1.88308,1.88316,750.8499755859375],[1742359740000,1.88316,1.88325,1.883,1.8831,456.3999938964844],[1742359800000,1.88304,1.88321,1.88304,1.88312,838.6300048828125],[1742359860000,1.88313,1.88331,1.8831,1.88327,710.8400268554688],[1742359920000,1.88324,1.8833,1.88315,1.88319,513.4500122070312],[1742359980000,1.88327,1.88327,1.88285,1.88295,912.9000244140625],[1742360040000,1.88297,1.88309,1.88282,1.88293,739.77001953125],[1742360100000,1.8831,1.8831,1.88286,1.88297,918.9500122070312],[1742360160000,1.88296,1.88315,1.88292,1.88299,1135.31005859375],[1742360220000,1.883,1.88306,1.88286,1.88293,822.0599975585938],[1742360280000,1.88296,1.88298,1.88273,1.88289,707.4199829101562],[1742360340000,1.88289,1.88309,1.88289,1.88294,399.3500061035156],[1742360400000,1.88306,1.88323,1.88292,1.88315,857.27001953125],[1742360460000,1.88315,1.88345,1.88308,1.88338,1029.77001953125],[1742360520000,1.88337,1.88357,1.88334,1.8834,1269.4300537109375],[1742360580000,1.88335,1.88378,1.88335,1.88373,604.72998046875],[1742360640000,1.88373,1.88383,1.88349,1.88375,1186.969970703125],[1742360700000,1.8838,1.88399,1.88363,1.88378,785.5599975585938],[1742360760000,1.88378,1.88387,1.88367,1.88383,1080.06005859375],[1742360820000,1.88384,1.88391,1.88357,1.88362,1067.760009765625],[1742360880000,1.88365,1.88366,1.88322,1.8834,981.27001953125],[1742360940000,1.88341,1.88355,1.88327,1.88343,1212.4100341796875],[1742361000000,1.88348,1.88355,1.88339,1.88351,905.239990234375],[1742361060000,1.8835,1.88375,1.88318,1.88322,2105.169921875],[1742361120000,1.88323,1.88325,1.88309,1.88317,1072.5400390625],[1742361180000,1.88317,1.88325,1.88309,1.88316,889.97998046875],[1742361240000,1.88317,1.88325,1.88309,1.88317,1061.1300048828125],[1742361300000,1.88318,1.88348,1.88312,1.88346,1021.0700073242188],[1742361360000,1.88341,1.88348,1.88332,1.88344,827.239990234375],[1742361420000,1.88338,1.88344,1.88329,1.8833,536.3099975585938],[1742361480000,1.88329,1.88335,1.88307,1.8831,599.0499877929688],[1742361540000,1.88309,1.88332,1.88292,1.88302,928.3499755859375],[1742361600000,1.88302,1.88319,1.88297,1.88299,467.8299865722656],[1742361660000,1.883,1.88309,1.88297,1.88299,513.4500122070312],[1742361720000,1.883,1.8831,1.88291,1.88304,644.6699829101562],[1742361780000,1.88304,1.88315,1.88294,1.883,684.6400146484375],[1742361840000,1.88299,1.88315,1.88291,1.88307,513.4500122070312],[1742361900000,1.88311,1.88328,1.88305,1.88317,490.6300048828125],[1742361960000,1.88316,1.88327,1.88302,1.88316,919.6400146484375],[1742362020000,1.88315,1.88333,1.88313,1.88321,673.1900024414062],[1742362080000,1.88313,1.88323,1.88313,1.88317,718.8300170898438],[1742362140000,1.88315,1.88318,1.88309,1.88318,507.75],[1742362200000,1.88317,1.88321,1.88305,1.88314,513.4500122070312],[1742362260000,1.8831,1.8832,1.88307,1.88314,713.1300048828125],[1742362320000,1.88315,1.88328,1.88312,1.8832,599.030029296875],[1742362380000,1.88321,1.88326,1.88309,1.88321,718.8499755859375],[1742362440000,1.88322,1.88326,1.88312,1.8832,444.989990234375],[1742362500000,1.88317,1.88332,1.88311,1.88324,661.780029296875],[1742362560000,1.88331,1.88331,1.88321,1.88323,627.5499877929688],[1742362620000,1.88324,1.88331,1.88311,1.88314,745.3599853515625],[1742362680000,1.88312,1.88336,1.88295,1.88307,650.3699951171875],[1742362740000,1.88305,1.88323,1.88304,1.88317,753.75],[1742362800000,1.88314,1.88333,1.88306,1.88312,609.8699951171875],[1742362860000,1.88315,1.88322,1.88295,1.88317,668.0999755859375],[1742362920000,1.88317,1.8832,1.88309,1.88315,512.2999877929688],[1742362980000,1.88317,1.88328,1.88311,1.88312,539.1300048828125],[1742363040000,1.88314,1.88319,1.88309,1.88317,581.9099731445312],[1742363100000,1.88315,1.88332,1.88308,1.88324,616.1400146484375],[1742363160000,1.88325,1.88342,1.88319,1.88329,513.4500122070312],[1742363220000,1.8833,1.88343,1.88316,1.88319,850.0499877929688],[1742363280000,1.88323,1.88323,1.88314,1.88318,479.2200012207031],[1742363340000,1.88321,1.88342,1.88318,1.88342,417.9200134277344],[1742363400000,1.88338,1.8834,1.88334,1.8834,336.6000061035156],[1742363460000,1.8834,1.88347,1.88333,1.88341,365.1199951171875],[1742363520000,1.88347,1.88347,1.88318,1.88337,479.2200012207031],[1742363580000,1.88336,1.88366,1.88334,1.8836,941.4199829101562],[1742363640000,1.88359,1.88359,1.88348,1.88348,457.8900146484375],[1742363700000,1.88354,1.88368,1.8835,1.88365,586.9000244140625],[1742363760000,1.88371,1.88371,1.88357,1.88361,422.1700134277344],[1742363820000,1.8836,1.88383,1.88339,1.88347,1088.3699951171875],[1742363880000,1.88344,1.88357,1.88337,1.88342,416.4800109863281],[1742363940000,1.88343,1.88351,1.88328,1.88334,727.3499755859375],[1742364000000,1.88333,1.88363,1.88324,1.88358,1055.5799560546875],[1742364060000,1.88357,1.88361,1.88333,1.8836,1696.68994140625],[1742364120000,1.8836,1.88387,1.88352,1.88382,2725.830078125],[1742364180000,1.88378,1.8842,1.88373,1.88418,2918.22998046875],[1742364240000,1.88414,1.8845,1.88414,1.8843,1887.510009765625],[1742364300000,1.88428,1.88486,1.88423,1.8848,1009.6699829101562],[1742364360000,1.8848,1.88542,1.88465,1.88504,1505.1199951171875],[1742364420000,1.88499,1.88501,1.88474,1.88495,775.72998046875],[1742364480000,1.88492,1.88496,1.88469,1.88481,884.1500244140625],[1742364540000,1.8848,1.88485,1.88381,1.8841,1551.760009765625],[1742364600000,1.88409,1.88471,1.88395,1.8847,1317.8599853515625],[1742364660000,1.8847,1.88496,1.8846,1.88487,664.3900146484375],[1742364720000,1.88485,1.88494,1.88462,1.88476,593.3200073242188],[1742364780000,1.88474,1.88487,1.88474,1.88481,387.94000244140625],[1742364840000,1.8849,1.88528,1.88482,1.88492,987.5499877929688],[1742364900000,1.88483,1.88524,1.88474,1.88519,649.8499755859375],[1742364960000,1.88513,1.88537,1.88497,1.88537,974.760009765625],[1742365020000,1.88531,1.88546,1.88526,1.88536,627],[1742365080000,1.88541,1.88541,1.88507,1.88529,1094.4000244140625],[1742365140000,1.88521,1.88532,1.88516,1.88528,877.7999877929688],[1742365200000,1.88522,1.88527,1.88508,1.88521,1311],[1742365260000,1.88525,1.88529,1.88504,1.88528,1037.4000244140625],[1742365320000,1.8852,1.88531,1.88512,1.88522,969],[1742365380000,1.88517,1.88519,1.88486,1.88494,1618.800048828125],[1742365440000,1.88491,1.885,1.88485,1.88495,1254],[1742365500000,1.88495,1.88498,1.88452,1.88454,1687.199951171875],[1742365560000,1.88452,1.88467,1.88452,1.8846,1635.9300537109375],[1742365620000,1.88461,1.88493,1.88461,1.88475,763.7999877929688],[1742365680000,1.88473,1.88484,1.88469,1.88476,570],[1742365740000,1.8848,1.88481,1.88468,1.88476,980.4000244140625],[1742365800000,1.88476,1.88504,1.88474,1.88502,1368],[1742365860000,1.88502,1.88508,1.88485,1.88495,798],[1742365920000,1.88491,1.88543,1.88489,1.8854,387.6000061035156],[1742365980000,1.8854,1.88554,1.88502,1.88513,1105.800048828125],[1742366040000,1.88512,1.88532,1.88501,1.88523,678.3099975585938],[1742366100000,1.88523,1.8853,1.88483,1.88491,1983.5999755859375],[1742366160000,1.88491,1.88553,1.88491,1.88529,205.1999969482422],[1742366220000,1.88529,1.88529,1.88467,1.88468,262.20001220703125],[1742366280000,1.88455,1.88476,1.88416,1.88473,923.4000244140625],[1742366340000,1.88475,1.88498,1.88463,1.88468,638.4000244140625],[1742366400000,1.88469,1.88487,1.88452,1.88484,1527.9300537109375],[1742366460000,1.88489,1.88503,1.8846,1.88502,1049.27001953125],[1742366520000,1.885,1.88505,1.88474,1.88505,889.97998046875],[1742366580000,1.88505,1.88513,1.88451,1.88456,1152.4100341796875],[1742366640000,1.88455,1.8848,1.88453,1.88463,1128.7099609375],[1742366700000,1.88461,1.88477,1.88453,1.88477,780.9099731445312],[1742366760000,1.88471,1.88471,1.88433,1.88446,735.3099975585938],[1742366820000,1.88445,1.88455,1.88433,1.88441,552.9099731445312],[1742366880000,1.88449,1.88469,1.88443,1.88454,627],[1742366940000,1.88455,1.88467,1.88441,1.88453,1356.5999755859375],[1742367000000,1.88457,1.88458,1.88437,1.88445,923.4000244140625],[1742367060000,1.88445,1.88481,1.88438,1.88469,695.4400024414062],[1742367120000,1.88471,1.8848,1.88424,1.88433,1179.9300537109375],[1742367180000,1.88434,1.88438,1.88403,1.88403,732.4600219726562],[1742367240000,1.88407,1.88416,1.88399,1.88408,1105.8299560546875],[1742367300000,1.88418,1.8842,1.88372,1.8838,535.9600219726562],[1742367360000,1.88383,1.88383,1.88362,1.88376,1026.9000244140625],[1742367420000,1.88373,1.88374,1.88341,1.88346,912.7999877929688],[1742367480000,1.88346,1.88399,1.88345,1.88383,1312.1500244140625],[1742367540000,1.88386,1.8845,1.88377,1.88441,1688.6800537109375],[1742367600000,1.88441,1.88458,1.88396,1.88436,2407.510009765625],[1742367660000,1.8844,1.88464,1.88386,1.88396,2213.5400390625],[1742367720000,1.88396,1.8843,1.88379,1.88382,2110.85009765625],[1742367780000,1.88389,1.88436,1.8836,1.88368,1332.6800537109375],[1742367840000,1.88366,1.88367,1.88327,1.88339,1174.3900146484375],[1742367900000,1.88335,1.88336,1.88296,1.883,1413.949951171875],[1742367960000,1.88303,1.88313,1.88269,1.88282,786.739990234375],[1742368020000,1.88281,1.88291,1.88163,1.88163,1203.1700439453125],[1742368080000,1.88163,1.88187,1.88154,1.88172,820.0999755859375],[1742368140000,1.88184,1.88234,1.88156,1.88203,1389.1300048828125],[1742368200000,1.88207,1.88303,1.88203,1.88256,1125.6400146484375],[1742368260000,1.88252,1.88269,1.88209,1.8826,1379.52001953125],[1742368320000,1.88258,1.88283,1.88255,1.88267,1446.1099853515625],[1742368380000,1.88264,1.88294,1.88239,1.88254,1019.6799926757812],[1742368440000,1.88246,1.88255,1.88212,1.88231,1008.1199951171875],[1742368500000,1.88231,1.883,1.88231,1.8826,949.8300170898438],[1742368560000,1.88261,1.88264,1.88216,1.88248,1503.9599609375],[1742368620000,1.88245,1.88245,1.88209,1.88213,802.260009765625],[1742368680000,1.88214,1.88225,1.88168,1.88219,925.1099853515625],[1742368740000,1.88214,1.88227,1.88172,1.88174,1204.469970703125],[1742368800000,1.88176,1.88199,1.88153,1.88174,1731.6300048828125],[1742368860000,1.88171,1.88242,1.88165,1.88237,1151.43994140625],[1742368920000,1.88237,1.88274,1.88237,1.88267,1828.27001953125],[1742368980000,1.88267,1.88318,1.88238,1.88301,2266.2900390625],[1742369040000,1.88317,1.8832,1.88259,1.88264,614.0800170898438],[1742369100000,1.88265,1.88316,1.88243,1.88307,2217.080078125],[1742369160000,1.88307,1.88343,1.88286,1.88325,1657.1800537109375],[1742369220000,1.88326,1.8835,1.88311,1.88339,1030.7900390625],[1742369280000,1.88336,1.88351,1.88297,1.88297,1448.6300048828125],[1742369340000,1.88295,1.88367,1.88295,1.88367,2041.5999755859375],[1742369400000,1.8837,1.88417,1.88308,1.88417,1382.9200439453125],[1742369460000,1.88425,1.88532,1.88422,1.88521,1245.8699951171875],[1742369520000,1.8852,1.8862,1.8852,1.88557,1850.97998046875],[1742369580000,1.88555,1.88564,1.88502,1.8854,1078.6800537109375],[1742369640000,1.88543,1.8857,1.88501,1.88542,1474.469970703125],[1742369700000,1.88546,1.88585,1.88499,1.88575,1315.4000244140625],[1742369760000,1.88581,1.88581,1.88385,1.88385,2312.4599609375],[1742369820000,1.88383,1.88383,1.88236,1.88333,3935.699951171875],[1742369880000,1.88334,1.88362,1.88267,1.88276,2907.199951171875],[1742369940000,1.88269,1.88426,1.88267,1.88421,2751.77001953125],[1742370000000,1.88421,1.88438,1.88328,1.88394,2395.030029296875],[1742370060000,1.8839,1.88423,1.88339,1.88395,2099.18994140625],[1742370120000,1.88394,1.88409,1.88273,1.88299,2212.610107421875],[1742370180000,1.88299,1.88307,1.88198,1.88299,3292.580078125],[1742370240000,1.88301,1.88317,1.88162,1.88162,2422.280029296875],[1742370300000,1.88165,1.88206,1.88107,1.88179,2490.280029296875],[1742370360000,1.88186,1.88234,1.88134,1.88211,3103.260009765625],[1742370420000,1.88212,1.88231,1.88178,1.8822,2400.06005859375],[1742370480000,1.88227,1.88231,1.88106,1.88119,2608.070068359375],[1742370540000,1.88105,1.88105,1.87964,1.88038,2677.929931640625],[1742370600000,1.88029,1.88072,1.8799,1.88021,2619.429931640625],[1742370660000,1.8802,1.88117,1.8802,1.88086,3618.719970703125],[1742370720000,1.88081,1.8817,1.88066,1.88157,2584.64990234375],[1742370780000,1.88153,1.88202,1.88125,1.88149,4602.27001953125],[1742370840000,1.88148,1.88299,1.88108,1.88298,3465.47998046875],[1742370900000,1.88302,1.88394,1.88295,1.88308,2716.570068359375],[1742370960000,1.88306,1.88345,1.88286,1.88305,2120.10009765625],[1742371020000,1.88306,1.88416,1.88303,1.88402,2098.31005859375],[1742371080000,1.88397,1.88432,1.88329,1.88336,1972.510009765625],[1742371140000,1.88335,1.8838,1.88313,1.88321,2364.260009765625],[1742371200000,1.88327,1.88497,1.88303,1.88497,4725.35986328125],[1742371260000,1.88494,1.88594,1.88474,1.88594,2135.080078125],[1742371320000,1.88589,1.88642,1.88574,1.88631,2020.7099609375],[1742371380000,1.88629,1.8872,1.88628,1.88704,2410.639892578125],[1742371440000,1.88709,1.88766,1.88702,1.88735,1667.22998046875],[1742371500000,1.88732,1.88852,1.88717,1.88844,1513.199951171875],[1742371560000,1.88833,1.8887,1.88827,1.88848,1190.030029296875],[1742371620000,1.88842,1.88889,1.88814,1.88864,1236.0699462890625],[1742371680000,1.88861,1.88873,1.88831,1.88859,1281.3699951171875],[1742371740000,1.88858,1.88867,1.88837,1.88846,1104.780029296875],[1742371800000,1.88838,1.88852,1.88795,1.88819,1660.02001953125],[1742371860000,1.88816,1.8883,1.88789,1.88802,1419.800048828125],[1742371920000,1.88798,1.88799,1.8876,1.8878,1236.5999755859375],[1742371980000,1.88779,1.88779,1.88748,1.88751,1087.75],[1742372040000,1.88751,1.88796,1.88689,1.88711,2083.760009765625],[1742372100000,1.88712,1.88713,1.88668,1.88683,2045.3199462890625],[1742372160000,1.88685,1.88709,1.88667,1.88689,2307.610107421875],[1742372220000,1.8869,1.88735,1.88671,1.88735,1424.3900146484375],[1742372280000,1.88734,1.88744,1.88706,1.88707,1389.969970703125],[1742372340000,1.88706,1.88759,1.88698,1.88716,1869.6700439453125],[1742372400000,1.88709,1.88716,1.88653,1.88654,1452.8800048828125],[1742372460000,1.88659,1.88659,1.88639,1.88644,1109.6800537109375],[1742372520000,1.88644,1.88683,1.8861,1.88681,1750.27001953125],[1742372580000,1.88682,1.8876,1.88682,1.88751,1612.949951171875],[1742372640000,1.8875,1.88767,1.88732,1.88747,948.6900024414062],[1742372700000,1.88741,1.88754,1.88731,1.88752,868.6799926757812],[1742372760000,1.88749,1.88765,1.8872,1.88757,960.1199951171875],[1742372820000,1.88758,1.88759,1.8872,1.88742,937.260009765625],[1742372880000,1.88739,1.88809,1.88739,1.88788,1863.0899658203125],[1742372940000,1.88789,1.88811,1.88766,1.88766,2272.77001953125],[1742373000000,1.88765,1.88882,1.88763,1.88882,1388.93994140625],[1742373060000,1.88878,1.88895,1.88799,1.88826,1574.47998046875],[1742373120000,1.88825,1.8883,1.88767,1.88793,1002.4500122070312],[1742373180000,1.88792,1.88793,1.88714,1.88718,594.4500122070312],[1742373240000,1.88717,1.88737,1.88695,1.88731,1117.52001953125],[1742373300000,1.88732,1.88754,1.88718,1.88742,1280.31005859375],[1742373360000,1.88743,1.888,1.88739,1.88777,1234.43994140625],[1742373420000,1.88776,1.88843,1.88762,1.88815,1451.6099853515625],[1742373480000,1.88816,1.88839,1.88803,1.88803,1109.030029296875],[1742373540000,1.88805,1.88826,1.88774,1.88804,667.8099975585938],[1742373600000,1.88807,1.8882,1.8879,1.88818,1166.8800048828125],[1742373660000,1.88815,1.88817,1.88781,1.88799,972.3599853515625],[1742373720000,1.88798,1.88837,1.88796,1.8882,903.5],[1742373780000,1.88825,1.8885,1.8881,1.88826,1441.43994140625],[1742373840000,1.88827,1.88875,1.88817,1.8887,1063.9200439453125],[1742373900000,1.88862,1.88888,1.88846,1.88859,1166.56005859375],[1742373960000,1.8886,1.8886,1.88726,1.88726,1449.06005859375],[1742374020000,1.88723,1.88731,1.88683,1.88689,1291.6199951171875],[1742374080000,1.88698,1.88748,1.88678,1.88745,3171.64990234375],[1742374140000,1.88745,1.88766,1.88726,1.88746,3989.81005859375],[1742374200000,1.88746,1.88748,1.88689,1.88725,1499.3599853515625],[1742374260000,1.88729,1.88734,1.88698,1.88709,1438.1400146484375],[1742374320000,1.88709,1.88709,1.88631,1.88638,1487.300048828125],[1742374380000,1.88637,1.88645,1.88606,1.88615,1871.8699951171875],[1742374440000,1.88612,1.88649,1.88592,1.88639,1956.239990234375],[1742374500000,1.88638,1.88642,1.88598,1.88626,1471.780029296875],[1742374560000,1.88632,1.8864,1.88599,1.88607,594.8800048828125],[1742374620000,1.88607,1.88629,1.88572,1.88609,627.5],[1742374680000,1.88605,1.8863,1.88597,1.88607,1181.18994140625],[1742374740000,1.88604,1.88604,1.88547,1.88563,1201.199951171875],[1742374800000,1.88564,1.88564,1.88503,1.88527,1098.8699951171875],[1742374860000,1.88527,1.88601,1.88527,1.88595,873.9600219726562],[1742374920000,1.88591,1.88623,1.88569,1.88623,563.760009765625],[1742374980000,1.88619,1.88626,1.88592,1.88617,1077.68994140625],[1742375040000,1.88613,1.8866,1.88598,1.88644,1327.949951171875],[1742375100000,1.88644,1.88656,1.88616,1.88627,2328.639892578125],[1742375160000,1.88627,1.88636,1.886,1.88621,1349.3599853515625],[1742375220000,1.88622,1.88653,1.88606,1.88619,743.8900146484375],[1742375280000,1.88618,1.88618,1.8858,1.88592,1418.56005859375],[1742375340000,1.8859,1.88611,1.88585,1.88593,640.6400146484375],[1742375400000,1.88593,1.88642,1.88538,1.88538,709.4199829101562],[1742375460000,1.88535,1.88547,1.88509,1.88545,867.22998046875],[1742375520000,1.88545,1.88563,1.88521,1.88547,1396.8499755859375],[1742375580000,1.88543,1.88557,1.8848,1.88484,1414.06005859375],[1742375640000,1.88485,1.88511,1.8848,1.88485,2290],[1742375700000,1.88485,1.88537,1.88474,1.88512,2270.469970703125],[1742375760000,1.88511,1.88535,1.88511,1.88519,1202.25],[1742375820000,1.88519,1.8856,1.88501,1.88526,1448.4100341796875],[1742375880000,1.88525,1.88529,1.88496,1.88508,916],[1742375940000,1.88508,1.88508,1.88473,1.88479,916],[1742376000000,1.88479,1.88479,1.88427,1.88445,469.45001220703125],[1742376060000,1.88449,1.8854,1.88449,1.88526,801.489990234375],[1742376120000,1.88528,1.88562,1.88524,1.88555,1076.300048828125],[1742376180000,1.88555,1.88567,1.88541,1.88543,1239.550048828125],[1742376240000,1.88541,1.88575,1.88539,1.88556,2300.590087890625],[1742376300000,1.88557,1.88566,1.88533,1.8856,1601.760009765625],[1742376360000,1.88559,1.88574,1.88553,1.88572,1349.969970703125],[1742376420000,1.88573,1.88574,1.88532,1.88539,1441.6300048828125],[1742376480000,1.88535,1.88558,1.88532,1.88537,400.3999938964844],[1742376540000,1.88538,1.88601,1.88533,1.88547,812.239990234375],[1742376600000,1.88546,1.88546,1.88467,1.88475,1045.5999755859375],[1742376660000,1.88473,1.88473,1.88447,1.88451,1037.5400390625],[1742376720000,1.88452,1.88564,1.88452,1.88561,1075.739990234375],[1742376780000,1.88561,1.88566,1.88514,1.88516,800.0999755859375],[1742376840000,1.88516,1.88529,1.8851,1.88517,297.17999267578125],[1742376900000,1.8851,1.88513,1.88452,1.88457,949.2899780273438],[1742376960000,1.88457,1.8853,1.88447,1.88512,1052.0899658203125],[1742377020000,1.8852,1.8852,1.88442,1.8846,1451.6099853515625],[1742377080000,1.88459,1.88459,1.88397,1.88406,1303.3800048828125],[1742377140000,1.88418,1.88442,1.88405,1.88442,663.0399780273438],[1742377200000,1.88442,1.88442,1.88358,1.88403,1040.1300048828125],[1742377260000,1.88407,1.88433,1.884,1.88418,1051.56005859375],[1742377320000,1.88417,1.88418,1.88387,1.88391,1129.1400146484375],[1742377380000,1.88393,1.88397,1.88358,1.88392,1532.8399658203125],[1742377440000,1.88396,1.88405,1.88302,1.88305,1121.1199951171875],[1742377500000,1.88312,1.88326,1.88291,1.88318,960.9600219726562],[1742377560000,1.88319,1.88335,1.88308,1.88308,983.8400268554688],[1742377620000,1.88308,1.88374,1.88303,1.8837,1052.47998046875],[1742377680000,1.88373,1.88413,1.88371,1.88407,1899.0400390625],[1742377740000,1.88405,1.88482,1.88399,1.88482,1189.300048828125],[1742377800000,1.88482,1.88487,1.88459,1.88463,937.260009765625],[1742377860000,1.88461,1.88502,1.88447,1.885,1194.449951171875],[1742377920000,1.88496,1.88556,1.88492,1.88549,697.22998046875],[1742377980000,1.88541,1.88548,1.88449,1.88461,1895.3800048828125],[1742378040000,1.8846,1.88461,1.88426,1.88438,1394.4599609375],[1742378100000,1.88439,1.88448,1.88407,1.88413,1754.5899658203125],[1742378160000,1.88414,1.88455,1.88408,1.88427,1257.510009765625],[1742378220000,1.8843,1.88437,1.88399,1.88426,960.77001953125],[1742378280000,1.88427,1.88484,1.88397,1.88451,1075.3599853515625],[1742378340000,1.8845,1.88473,1.88426,1.88455,1468.9300537109375],[1742378400000,1.88458,1.88526,1.88372,1.88374,2720.35009765625],[1742378460000,1.88383,1.88398,1.88336,1.88387,1328.7099609375],[1742378520000,1.88383,1.88404,1.88375,1.88399,1467.719970703125],[1742378580000,1.88401,1.88432,1.88365,1.88428,1170.1300048828125],[1742378640000,1.88427,1.8846,1.884,1.88412,1019.0499877929688],[1742378700000,1.88409,1.88454,1.88391,1.88433,1225.1500244140625],[1742378760000,1.88431,1.88451,1.88408,1.88415,916],[1742378820000,1.88412,1.88479,1.88402,1.88476,870.2000122070312],[1742378880000,1.88473,1.88479,1.88443,1.88445,616.5900268554688],[1742378940000,1.88445,1.88504,1.88445,1.88497,930.2999877929688],[1742379000000,1.885,1.88544,1.88473,1.88543,790.0499877929688],[1742379060000,1.88534,1.88542,1.88517,1.88526,309.1499938964844],[1742379120000,1.88521,1.88552,1.8848,1.88504,1608.77001953125],[1742379180000,1.88505,1.88537,1.88492,1.88535,1087.75],[1742379240000,1.88536,1.8857,1.88526,1.88526,1093.469970703125],[1742379300000,1.88526,1.8855,1.88526,1.88544,583.9500122070312],[1742379360000,1.88543,1.88545,1.8847,1.8848,812.9500122070312],[1742379420000,1.8848,1.88507,1.88474,1.885,812.9500122070312],[1742379480000,1.88499,1.88525,1.88487,1.88487,1083.77001953125],[1742379540000,1.88494,1.8851,1.88456,1.88461,1189.760009765625],[1742379600000,1.8846,1.88484,1.88456,1.88484,1063.9200439453125],[1742379660000,1.88483,1.8849,1.88448,1.88473,1202.6300048828125],[1742379720000,1.88467,1.8848,1.8846,1.88468,892.3200073242188],[1742379780000,1.88468,1.88499,1.88456,1.88493,1464.3199462890625],[1742379840000,1.88492,1.88502,1.88469,1.88492,972.4000244140625],[1742379900000,1.88494,1.88494,1.88462,1.88464,1635.9200439453125],[1742379960000,1.88474,1.88511,1.88474,1.88511,1319],[1742380020000,1.88516,1.88517,1.88489,1.88494,1061.0799560546875],[1742380080000,1.8849,1.8849,1.88443,1.88455,1152.7099609375],[1742380140000,1.88453,1.88467,1.88439,1.88446,1155.1700439453125],[1742380200000,1.88445,1.88445,1.88386,1.88416,1640.8499755859375],[1742380260000,1.88417,1.88417,1.88392,1.88401,1717.5],[1742380320000,1.884,1.8841,1.88371,1.88403,1882.0400390625],[1742380380000,1.88403,1.88407,1.88385,1.88398,847.2999877929688],[1742380440000,1.88394,1.88395,1.88353,1.88385,1342.4599609375],[1742380500000,1.88385,1.88391,1.88355,1.88361,646.9199829101562],[1742380560000,1.88361,1.88365,1.88355,1.88363,229],[1742380620000,1.88363,1.88365,1.88339,1.88342,938.9000244140625],[1742380680000,1.88342,1.88388,1.88342,1.88369,652.6500244140625],[1742380740000,1.88366,1.88385,1.88345,1.88345,1064.8499755859375],[1742380800000,1.88343,1.88382,1.88337,1.88365,801.5],[1742380860000,1.88364,1.8837,1.88357,1.88367,732.7999877929688],[1742380920000,1.88367,1.8837,1.88336,1.88338,1030.5],[1742380980000,1.88339,1.88368,1.88319,1.8832,950.3499755859375],[1742381040000,1.88321,1.8833,1.88278,1.88297,1899.02001953125],[1742381100000,1.88294,1.88333,1.88283,1.88311,1499.949951171875],[1742381160000,1.88311,1.88326,1.88286,1.88288,1007.5999755859375],[1742381220000,1.88287,1.8834,1.88274,1.88327,790.0499877929688],[1742381280000,1.88327,1.88364,1.88312,1.88358,549.4099731445312],[1742381340000,1.88358,1.88386,1.88334,1.88353,933.5700073242188],[1742381400000,1.88353,1.88366,1.88326,1.88338,560.6500244140625],[1742381460000,1.88338,1.88347,1.88316,1.88319,892.8699951171875],[1742381520000,1.88331,1.88331,1.88267,1.88279,788.030029296875],[1742381580000,1.88277,1.88312,1.88277,1.88294,893.0999755859375],[1742381640000,1.88302,1.88302,1.88277,1.88289,834.0999755859375],[1742381700000,1.88288,1.88298,1.88266,1.88294,1253.8199462890625],[1742381760000,1.88297,1.88306,1.88285,1.88293,1258.5400390625],[1742381820000,1.88296,1.883,1.88286,1.88291,1166.8800048828125],[1742381880000,1.88291,1.88294,1.88264,1.88272,1293.4200439453125],[1742381940000,1.88273,1.88273,1.88242,1.88243,870.2000122070312],[1742382000000,1.88235,1.88273,1.88235,1.88244,858.719970703125],[1742382060000,1.88244,1.88244,1.8819,1.88195,1039.010009765625],[1742382120000,1.88198,1.88205,1.88172,1.88179,1152.4000244140625],[1742382180000,1.88179,1.88215,1.88178,1.88196,354.95001220703125],[1742382240000,1.88213,1.88225,1.88209,1.88212,778.489990234375],[1742382300000,1.88212,1.88434,1.88208,1.8834,1167.9000244140625],[1742382360000,1.88339,1.88387,1.88337,1.88351,709.9000244140625],[1742382420000,1.8835,1.88351,1.88289,1.88311,583.9500122070312],[1742382480000,1.88315,1.88334,1.88301,1.88301,471.70001220703125],[1742382540000,1.88297,1.88313,1.88275,1.88302,858.6400146484375],[1742382600000,1.88298,1.88316,1.88292,1.88304,743.8300170898438],[1742382660000,1.88302,1.88307,1.88278,1.88292,1775.989990234375],[1742382720000,1.8829,1.88326,1.88287,1.88322,1955.8800048828125],[1742382780000,1.88321,1.88377,1.88306,1.88371,1610.3499755859375],[1742382840000,1.88368,1.88419,1.88353,1.88388,1772.7900390625],[1742382900000,1.88387,1.8848,1.88387,1.88447,2012.7099609375],[1742382960000,1.88445,1.88445,1.88422,1.88432,1418.199951171875],[1742383020000,1.88431,1.88478,1.88428,1.88471,708.719970703125],[1742383080000,1.8847,1.88509,1.88462,1.88494,1360.1700439453125],[1742383140000,1.88494,1.88494,1.88449,1.88451,1703.0699462890625],[1742383200000,1.88444,1.88471,1.88419,1.88451,1120.3299560546875],[1742383260000,1.88451,1.88533,1.88451,1.88524,832.4099731445312],[1742383320000,1.88525,1.88525,1.88506,1.8851,388.6199951171875],[1742383380000,1.88513,1.88576,1.8851,1.88555,857.25],[1742383440000,1.88556,1.88578,1.88549,1.88559,422.9100036621094],[1742383500000,1.88559,1.88595,1.88559,1.88574,903.9000244140625],[1742383560000,1.88579,1.88665,1.88562,1.8865,879.6599731445312],[1742383620000,1.88649,1.88737,1.88649,1.88737,2062.469970703125],[1742383680000,1.88735,1.88739,1.88678,1.88678,1297.9200439453125],[1742383740000,1.88677,1.88708,1.88664,1.88686,1107.739990234375],[1742383800000,1.88687,1.88688,1.88568,1.8858,856.510009765625],[1742383860000,1.88577,1.88638,1.88577,1.88606,668.0800170898438],[1742383920000,1.88611,1.88718,1.88604,1.88652,787.7100219726562],[1742383980000,1.88652,1.88658,1.88631,1.88641,1084.6700439453125],[1742384040000,1.88641,1.88679,1.88641,1.8867,650.3699951171875],[1742384100000,1.88669,1.88695,1.88659,1.8869,570.5],[1742384160000,1.88691,1.88712,1.88681,1.88708,591.02001953125],[1742384220000,1.88709,1.88755,1.88709,1.88747,502.0400085449219],[1742384280000,1.88745,1.88758,1.8869,1.88702,938.8900146484375],[1742384340000,1.88703,1.88714,1.8868,1.88688,435.70001220703125],[1742384400000,1.88687,1.88755,1.88684,1.88733,610.1199951171875],[1742384460000,1.88732,1.88756,1.88732,1.88753,513.2100219726562],[1742384520000,1.88753,1.88757,1.88714,1.88757,820.7999877929688],[1742384580000,1.88763,1.88763,1.88693,1.88746,661.2000122070312],[1742384640000,1.88753,1.88802,1.88741,1.88742,1311],[1742384700000,1.88743,1.88773,1.8874,1.88754,1071.5999755859375],[1742384760000,1.88748,1.88773,1.88743,1.88754,1003.2000122070312],[1742384820000,1.88753,1.88766,1.88722,1.88729,775.2000122070312],[1742384880000,1.88718,1.88731,1.88714,1.88728,1474.1199951171875],[1742384940000,1.88732,1.88755,1.88695,1.88706,1388.77001953125],[1742385000000,1.88706,1.88746,1.88694,1.88698,934.7999877929688],[1742385060000,1.88709,1.88765,1.88706,1.88756,1378.6300048828125],[1742385120000,1.88756,1.88805,1.88753,1.88805,1584.5999755859375],[1742385180000,1.88802,1.88805,1.8876,1.88762,2245.800048828125],[1742385240000,1.88761,1.88772,1.88704,1.88713,1767],[1742385300000,1.88713,1.88792,1.88712,1.88792,1450.239990234375],[1742385360000,1.88791,1.88977,1.88775,1.88905,2172.590087890625],[1742385420000,1.88903,1.88903,1.88738,1.88744,2756.02001953125],[1742385480000,1.88745,1.88756,1.88685,1.88749,2364.4599609375],[1742385540000,1.88749,1.88766,1.8874,1.88755,1402.199951171875],[1742385600000,1.88754,1.88766,1.8869,1.88694,1539],[1742385660000,1.88693,1.88742,1.88677,1.88681,2147.570068359375],[1742385720000,1.88685,1.88706,1.88666,1.88689,1189.8399658203125],[1742385780000,1.88685,1.88685,1.88658,1.88661,1368.06005859375],[1742385840000,1.88662,1.88685,1.8865,1.88682,766.6599731445312],[1742385900000,1.88682,1.88725,1.88666,1.88709,1424.9599609375],[1742385960000,1.88711,1.88758,1.8871,1.88719,1159.3800048828125],[1742386020000,1.88721,1.88795,1.88691,1.88792,1729.2900390625],[1742386080000,1.8879,1.88844,1.88786,1.88821,1031.699951171875],[1742386140000,1.8882,1.8885,1.888,1.88827,1137.1600341796875],[1742386200000,1.88844,1.8888,1.88844,1.88858,1192.760009765625],[1742386260000,1.88865,1.88876,1.88834,1.88866,1418.989990234375],[1742386320000,1.88866,1.88895,1.88841,1.88877,729.1199951171875],[1742386380000,1.88882,1.88892,1.88858,1.88862,1184.56005859375],[1742386440000,1.88862,1.8889,1.88843,1.88843,649.22998046875],[1742386500000,1.88845,1.88891,1.88837,1.88882,1420.52001953125],[1742386560000,1.88882,1.88889,1.88862,1.88882,865.6400146484375],[1742386620000,1.88882,1.88957,1.88879,1.88952,626.4500122070312],[1742386680000,1.88954,1.89001,1.88954,1.8899,1002.3200073242188],[1742386740000,1.88992,1.89023,1.88976,1.89023,919.760009765625],[1742386800000,1.89022,1.89119,1.89021,1.89093,1104.77001953125],[1742386860000,1.89096,1.89096,1.89056,1.89068,683.4000244140625],[1742386920000,1.89069,1.89132,1.89067,1.89088,660.6199951171875],[1742386980000,1.89083,1.89096,1.89069,1.89076,558.1099853515625],[1742387040000,1.89076,1.8911,1.89037,1.89037,1039.27001953125],[1742387100000,1.89039,1.89047,1.89015,1.89019,698.5800170898438],[1742387160000,1.89018,1.89068,1.88898,1.88906,1637.3299560546875],[1742387220000,1.88903,1.88934,1.88896,1.88903,1344.02001953125],[1742387280000,1.88897,1.88901,1.88864,1.88865,933.97998046875],[1742387340000,1.88866,1.88883,1.88836,1.88841,785.9099731445312],[1742387400000,1.88852,1.88852,1.8879,1.88791,1139],[1742387460000,1.8879,1.88809,1.88773,1.88784,729.22998046875],[1742387520000,1.88787,1.88833,1.8878,1.88789,1060],[1742387580000,1.88782,1.88831,1.88777,1.88825,1121.239990234375],[1742387640000,1.88827,1.88845,1.88817,1.88824,743.2100219726562],[1742387700000,1.88819,1.88868,1.88819,1.88843,1322.3399658203125],[1742387760000,1.88839,1.88844,1.88796,1.88802,1198.0999755859375],[1742387820000,1.88802,1.88834,1.88794,1.88805,1435.1400146484375],[1742387880000,1.88805,1.88831,1.88779,1.88816,1539.010009765625],[1742387940000,1.88812,1.8883,1.88802,1.88818,1290.239990234375],[1742388000000,1.88818,1.88914,1.88813,1.88914,1261.8299560546875],[1742388060000,1.88913,1.88927,1.88884,1.88904,1312.81005859375],[1742388120000,1.88903,1.88916,1.88871,1.88887,1372.530029296875],[1742388180000,1.88883,1.88886,1.88852,1.88863,1005.7899780273438],[1742388240000,1.88861,1.88862,1.88783,1.88861,1400.969970703125],[1742388300000,1.88861,1.88916,1.88823,1.8889,1446.530029296875],[1742388360000,1.88889,1.88902,1.88836,1.88839,797.5800170898438],[1742388420000,1.88839,1.88845,1.8882,1.88833,1516.199951171875],[1742388480000,1.88833,1.88846,1.88816,1.88843,1140],[1742388540000,1.88843,1.88855,1.88746,1.88746,1139.9300537109375],[1742388600000,1.88747,1.88773,1.88729,1.88768,1311],[1742388660000,1.88768,1.8881,1.88762,1.88796,729.5999755859375],[1742388720000,1.88792,1.88843,1.88789,1.88827,623.6799926757812],[1742388780000,1.88827,1.88837,1.88789,1.8879,558.1099853515625],[1742388840000,1.8879,1.88844,1.88785,1.88813,1382.4000244140625],[1742388900000,1.88811,1.88833,1.88761,1.88791,1017.510009765625],[1742388960000,1.88791,1.88815,1.88752,1.88752,1311.02001953125],[1742389020000,1.88756,1.88783,1.88716,1.88783,1162.800048828125],[1742389080000,1.88791,1.88908,1.88785,1.88904,1014.1699829101562],[1742389140000,1.88915,1.88935,1.88838,1.88865,1150.68994140625],[1742389200000,1.88869,1.88889,1.88835,1.88849,1168.4200439453125],[1742389260000,1.88857,1.89008,1.88857,1.89001,1041.1800537109375],[1742389320000,1.89003,1.8903,1.88973,1.89027,1501.5],[1742389380000,1.89023,1.89049,1.88953,1.88982,1278.7900390625],[1742389440000,1.88982,1.89005,1.88855,1.88855,1589.989990234375],[1742389500000,1.88856,1.88889,1.88837,1.88888,922.5900268554688],[1742389560000,1.88888,1.88888,1.88806,1.88842,1647.949951171875],[1742389620000,1.88842,1.88866,1.88823,1.88842,1195.949951171875],[1742389680000,1.88838,1.88843,1.88747,1.88747,1345.449951171875],[1742389740000,1.88747,1.88769,1.88722,1.88763,1458.050048828125],[1742389800000,1.88769,1.88819,1.88767,1.88819,1518.449951171875],[1742389860000,1.88816,1.88835,1.88772,1.88816,1428.4200439453125],[1742389920000,1.88817,1.88823,1.88776,1.88776,580.8900146484375],[1742389980000,1.88776,1.88788,1.8875,1.8875,1081.6800537109375],[1742390040000,1.88748,1.88765,1.88742,1.88765,510.5899963378906],[1742390100000,1.88766,1.88774,1.88721,1.88733,1292.4599609375],[1742390160000,1.88731,1.88814,1.88722,1.88805,1526.31005859375],[1742390220000,1.88808,1.88824,1.88784,1.8879,1230.1199951171875],[1742390280000,1.88788,1.88788,1.88734,1.88738,1149.4000244140625],[1742390340000,1.88743,1.88801,1.88738,1.88794,1116.989990234375],[1742390400000,1.88794,1.88799,1.88737,1.88743,980.4000244140625],[1742390460000,1.88751,1.88765,1.88717,1.88724,1339.699951171875],[1742390520000,1.88726,1.88811,1.8872,1.88784,1102.97998046875],[1742390580000,1.88784,1.88822,1.88783,1.88818,1738.280029296875],[1742390640000,1.88817,1.8886,1.88759,1.88759,1801.199951171875],[1742390700000,1.88758,1.88854,1.88754,1.88854,1629.4599609375],[1742390760000,1.88853,1.88946,1.88822,1.8894,2030.8199462890625],[1742390820000,1.88933,1.89012,1.88914,1.88987,1481.6199951171875],[1742390880000,1.88994,1.89001,1.88974,1.88994,683.72998046875],[1742390940000,1.88996,1.8903,1.88957,1.89006,1128.18994140625],[1742391000000,1.89006,1.89069,1.88975,1.8902,1743.18994140625],[1742391060000,1.89023,1.89051,1.88984,1.8905,1127.72998046875],[1742391120000,1.89052,1.89078,1.8899,1.89076,1708.8900146484375],[1742391180000,1.89078,1.89078,1.89026,1.89027,1432.3299560546875],[1742391240000,1.89029,1.8903,1.88976,1.89004,1926.5799560546875],[1742391300000,1.89006,1.89028,1.88943,1.88943,1561.8399658203125],[1742391360000,1.88935,1.88941,1.88884,1.88885,1828.31005859375],[1742391420000,1.88886,1.88896,1.88859,1.88866,1721.5699462890625],[1742391480000,1.8886,1.88928,1.88847,1.8892,1580.9200439453125],[1742391540000,1.88917,1.88951,1.88895,1.88949,1956.6800537109375],[1742391600000,1.88945,1.88987,1.8891,1.88928,2134.77001953125],[1742391660000,1.8893,1.88962,1.88823,1.88835,2141.389892578125],[1742391720000,1.88836,1.88836,1.88764,1.88769,2163.56005859375],[1742391780000,1.88769,1.88993,1.8876,1.88946,1819.8699951171875],[1742391840000,1.8895,1.88961,1.88887,1.88908,2053.800048828125],[1742391900000,1.88909,1.88991,1.88906,1.88989,1668.27001953125],[1742391960000,1.88995,1.8903,1.8895,1.89026,1962.52001953125],[1742392020000,1.89025,1.89034,1.88958,1.88964,1711.510009765625],[1742392080000,1.88974,1.89021,1.88966,1.8898,2142.969970703125],[1742392140000,1.88981,1.88996,1.88956,1.88967,2246.3701171875],[1742392200000,1.88969,1.8902,1.88967,1.89015,1140.56005859375],[1742392260000,1.89013,1.89025,1.88952,1.88957,1119.1600341796875],[1742392320000,1.88955,1.88955,1.88924,1.88938,1394.68994140625],[1742392380000,1.88932,1.88933,1.88839,1.88844,2012.9000244140625],[1742392440000,1.88841,1.88933,1.88836,1.889,1621.6400146484375],[1742392500000,1.889,1.88924,1.88877,1.88924,1633.06005859375],[1742392560000,1.88922,1.88964,1.88916,1.88941,970.7000122070312],[1742392620000,1.88945,1.88999,1.88944,1.88966,1301.8800048828125],[1742392680000,1.88967,1.88972,1.88853,1.88885,1792.8900146484375],[1742392740000,1.88882,1.889,1.88843,1.88882,2249.389892578125],[1742392800000,1.88875,1.88883,1.8878,1.88809,1369.56005859375],[1742392860000,1.88808,1.88808,1.8874,1.88804,1313.300048828125],[1742392920000,1.88807,1.88821,1.888,1.88821,1790.3499755859375],[1742392980000,1.8882,1.88826,1.88788,1.88811,1862.6199951171875],[1742393040000,1.88814,1.88829,1.88762,1.88812,1578.7900390625],[1742393100000,1.88813,1.88872,1.88801,1.8881,1256.8499755859375],[1742393160000,1.88812,1.88887,1.88783,1.88887,1990.4100341796875],[1742393220000,1.88888,1.88897,1.8886,1.88869,1911.1700439453125],[1742393280000,1.8887,1.88922,1.8887,1.88905,1682.2900390625],[1742393340000,1.88904,1.88958,1.88903,1.88953,3369.590087890625],[1742393400000,1.88957,1.88996,1.88944,1.88951,1852.3699951171875],[1742393460000,1.88951,1.88951,1.88894,1.88896,999.1099853515625],[1742393520000,1.88894,1.88976,1.88883,1.88973,893.719970703125],[1742393580000,1.88972,1.89031,1.88967,1.89015,981.47998046875],[1742393640000,1.89007,1.89084,1.88993,1.8907,952.77001953125],[1742393700000,1.8907,1.89136,1.89068,1.89135,1152.4100341796875],[1742393760000,1.89135,1.89167,1.89099,1.89167,1540.3499755859375],[1742393820000,1.89167,1.89259,1.89167,1.89237,1563.1700439453125],[1742393880000,1.89239,1.89325,1.89236,1.89307,1722.9100341796875],[1742393940000,1.8931,1.89318,1.89211,1.89223,1138.8299560546875],[1742394000000,1.89222,1.89224,1.89151,1.89154,1061.1300048828125],[1742394060000,1.89149,1.89189,1.89054,1.89093,1952.5799560546875],[1742394120000,1.89093,1.89132,1.89085,1.89085,1404.02001953125],[1742394180000,1.89083,1.89144,1.89083,1.89098,1460.47998046875],[1742394240000,1.89095,1.89098,1.89029,1.89031,1700.0899658203125],[1742394300000,1.89031,1.89033,1.88989,1.89017,1198.050048828125],[1742394360000,1.89035,1.89079,1.89015,1.89048,872.8699951171875],[1742394420000,1.8905,1.89143,1.89039,1.89131,1232.280029296875],[1742394480000,1.89131,1.89143,1.89112,1.89133,1323.56005859375],[1742394540000,1.89131,1.89201,1.89126,1.89176,1608.81005859375],[1742394600000,1.89176,1.89234,1.89163,1.89229,2189.97998046875],[1742394660000,1.89227,1.89263,1.89201,1.89263,2614.449951171875],[1742394720000,1.89263,1.89337,1.89254,1.89337,1581.5799560546875],[1742394780000,1.89336,1.89341,1.89316,1.89321,855],[1742394840000,1.89325,1.89332,1.89285,1.89307,820.8900146484375],[1742394900000,1.89305,1.89332,1.8923,1.8923,1153.4100341796875],[1742394960000,1.8923,1.8923,1.89162,1.89185,1514.6800537109375],[1742395020000,1.89184,1.89198,1.89155,1.89159,1061.1300048828125],[1742395080000,1.89159,1.89184,1.89129,1.89154,1528.93994140625],[1742395140000,1.89154,1.89172,1.89099,1.89128,1118.1800537109375],[1742395200000,1.89129,1.89174,1.89129,1.89143,889.260009765625],[1742395260000,1.89146,1.89177,1.89135,1.89142,1055.4000244140625],[1742395320000,1.89139,1.89168,1.89103,1.89124,1459.3699951171875],[1742395380000,1.8913,1.89179,1.89119,1.89177,1110.0400390625],[1742395440000,1.89184,1.89253,1.89175,1.89246,1459.199951171875],[1742395500000,1.89245,1.89281,1.89238,1.89269,1014.5999755859375],[1742395560000,1.89268,1.89268,1.89156,1.89169,969.4500122070312],[1742395620000,1.89168,1.89168,1.89129,1.89145,1175.22998046875],[1742395680000,1.89145,1.89169,1.89126,1.89151,1266.510009765625],[1742395740000,1.89148,1.89172,1.89137,1.89171,1429.0799560546875],[1742395800000,1.89171,1.89189,1.89139,1.89141,1317.6099853515625],[1742395860000,1.89139,1.89148,1.8911,1.89113,1229.449951171875],[1742395920000,1.89112,1.89121,1.89014,1.89054,1811.81005859375],[1742395980000,1.89054,1.89131,1.89053,1.89073,1417.43994140625],[1742396040000,1.8907,1.89114,1.89038,1.89108,2055.409912109375],[1742396100000,1.89108,1.89142,1.89077,1.8911,1970.780029296875],[1742396160000,1.89111,1.89125,1.89052,1.89082,1867.469970703125],[1742396220000,1.89083,1.89182,1.89083,1.89182,1403.6199951171875],[1742396280000,1.89182,1.89189,1.89145,1.89148,1453.530029296875],[1742396340000,1.89144,1.89152,1.89097,1.89107,1677.7099609375],[1742396400000,1.89103,1.89153,1.891,1.89128,1437.239990234375],[1742396460000,1.8913,1.89137,1.89072,1.89083,1032.81005859375],[1742396520000,1.89083,1.89083,1.89017,1.89041,1187.6600341796875],[1742396580000,1.89041,1.89077,1.89024,1.89033,873.5999755859375],[1742396640000,1.89031,1.89033,1.88953,1.8897,1324.719970703125],[1742396700000,1.88968,1.89027,1.88962,1.89011,2260.610107421875],[1742396760000,1.89013,1.89017,1.88952,1.88962,2354.52001953125],[1742396820000,1.88963,1.88989,1.88933,1.88935,1968.280029296875],[1742396880000,1.88936,1.88945,1.8892,1.88944,1726.02001953125],[1742396940000,1.88942,1.88982,1.88899,1.88907,1805.5400390625],[1742397000000,1.8891,1.88987,1.88895,1.88987,2311.39990234375],[1742397060000,1.88987,1.88987,1.88927,1.88948,2052.6298828125],[1742397120000,1.88949,1.89018,1.88944,1.89011,1615.260009765625],[1742397180000,1.89011,1.89024,1.88999,1.89012,1675.050048828125],[1742397240000,1.8901,1.89087,1.89007,1.89059,1955.300048828125],[1742397300000,1.8906,1.89065,1.89039,1.89065,787.97998046875],[1742397360000,1.89066,1.89085,1.89059,1.89085,1119.1600341796875],[1742397420000,1.89085,1.89094,1.89028,1.89065,1369.06005859375],[1742397480000,1.89091,1.89237,1.89071,1.89204,2298.1201171875],[1742397540000,1.89202,1.89279,1.89184,1.89185,2030.06005859375],[1742397600000,1.89185,1.89239,1.89166,1.89224,2202.800048828125],[1742397660000,1.8923,1.89238,1.89199,1.89207,2031.43994140625],[1742397720000,1.89204,1.89231,1.89204,1.89223,1119.1600341796875],[1742397780000,1.89222,1.89245,1.89194,1.89195,1992.260009765625],[1742397840000,1.89197,1.89202,1.89145,1.89155,1824.449951171875],[1742397900000,1.89154,1.89154,1.8909,1.89131,1448.3499755859375],[1742397960000,1.8913,1.89149,1.89089,1.89101,1526.6600341796875],[1742398020000,1.89099,1.89138,1.89088,1.89138,1740.989990234375],[1742398080000,1.89142,1.89148,1.89056,1.89114,1828.52001953125],[1742398140000,1.89115,1.89141,1.89107,1.89118,1664.949951171875],[1742398200000,1.89118,1.89136,1.89099,1.89125,1636.47998046875],[1742398260000,1.89128,1.89142,1.89064,1.89142,1325.2900390625],[1742398320000,1.89145,1.89197,1.89145,1.89167,1320.8199462890625],[1742398380000,1.89167,1.89201,1.89109,1.8911,1484.5999755859375],[1742398440000,1.89109,1.89189,1.89093,1.89166,1550.239990234375],[1742398500000,1.89169,1.89169,1.8912,1.8912,1645.9200439453125],[1742398560000,1.8912,1.89143,1.8911,1.89136,1337.31005859375],[1742398620000,1.89133,1.89177,1.89122,1.89149,1974.5400390625],[1742398680000,1.89149,1.89178,1.8913,1.89163,2328.8701171875],[1742398740000,1.89163,1.89339,1.89161,1.89324,2532.5],[1742398800000,1.89323,1.89406,1.89268,1.89403,2566.4599609375],[1742398860000,1.89405,1.89405,1.89334,1.89336,2431.219970703125],[1742398920000,1.89339,1.89372,1.89282,1.89292,2460.889892578125],[1742398980000,1.89287,1.89297,1.89216,1.89216,2004.7099609375],[1742399040000,1.89216,1.89252,1.89194,1.89202,2078],[1742399100000,1.89202,1.89244,1.89165,1.89237,2124.64990234375],[1742399160000,1.89235,1.89248,1.89203,1.89211,2180.909912109375],[1742399220000,1.89211,1.89249,1.89207,1.89241,2455.860107421875],[1742399280000,1.89246,1.89254,1.89218,1.89248,2501.85009765625],[1742399340000,1.89265,1.89359,1.89257,1.8933,2069.60009765625],[1742399400000,1.8933,1.8933,1.89278,1.89314,1170.469970703125],[1742399460000,1.89315,1.89327,1.89302,1.89315,788.9099731445312],[1742399520000,1.89315,1.89396,1.89309,1.89385,1247.010009765625],[1742399580000,1.89394,1.89397,1.89254,1.89262,1407.1199951171875],[1742399640000,1.89258,1.89292,1.89247,1.89276,1155.43994140625],[1742399700000,1.89278,1.89294,1.89266,1.89268,892.3200073242188],[1742399760000,1.89273,1.89277,1.89252,1.89265,2029.47998046875],[1742399820000,1.89268,1.89337,1.89259,1.89327,2582.97998046875],[1742399880000,1.89338,1.89397,1.8933,1.8938,1566.47998046875],[1742399940000,1.89382,1.89404,1.8937,1.89382,1691.8900146484375],[1742400000000,1.8938,1.89419,1.89357,1.8937,1155.5400390625],[1742400060000,1.89371,1.89421,1.8937,1.89385,892.6799926757812],[1742400120000,1.89382,1.89421,1.89375,1.89412,1062.989990234375],[1742400180000,1.89417,1.89447,1.89405,1.89431,617.219970703125],[1742400240000,1.89432,1.89452,1.89399,1.89424,971.5900268554688],[1742400300000,1.89426,1.89439,1.89416,1.89434,1430.280029296875],[1742400360000,1.89434,1.89469,1.89427,1.89463,1154.4300537109375],[1742400420000,1.89463,1.89476,1.89425,1.89466,1297.3399658203125],[1742400480000,1.89465,1.89485,1.89445,1.89469,971.5499877929688],[1742400540000,1.89468,1.89484,1.89426,1.89426,982.97998046875],[1742400600000,1.89442,1.8959,1.89442,1.89581,1908.81005859375],[1742400660000,1.89575,1.89581,1.89526,1.89546,1488.77001953125],[1742400720000,1.89545,1.89546,1.89511,1.89535,1533.72998046875],[1742400780000,1.89531,1.89555,1.89525,1.89536,982.97998046875],[1742400840000,1.89539,1.89581,1.89502,1.89578,1460.199951171875],[1742400900000,1.89578,1.89663,1.89569,1.89663,1348.739990234375],[1742400960000,1.8967,1.89683,1.89605,1.89623,1634.489990234375],[1742401020000,1.89625,1.89644,1.89613,1.8962,1428.75],[1742401080000,1.89617,1.89621,1.89571,1.89571,662.9400024414062],[1742401140000,1.89571,1.89596,1.89571,1.89579,560.0700073242188],[1742401200000,1.89579,1.89603,1.89567,1.89586,734.5900268554688],[1742401260000,1.89587,1.89594,1.89575,1.89582,674.3699951171875],[1742401320000,1.89582,1.896,1.89549,1.89556,917.9299926757812],[1742401380000,1.89555,1.89578,1.89533,1.89556,914.4000244140625],[1742401440000,1.89554,1.8956,1.89448,1.89448,1497.2900390625],[1742401500000,1.89441,1.89456,1.89385,1.89387,1508.760009765625],[1742401560000,1.8939,1.89399,1.89362,1.89377,1634.489990234375],[1742401620000,1.89382,1.89413,1.89371,1.89405,1520.18994140625],[1742401680000,1.89401,1.89436,1.89392,1.89416,1691.6400146484375],[1742401740000,1.89404,1.89418,1.89348,1.89363,1051.56005859375],[1742401800000,1.89358,1.89374,1.8931,1.8932,1481.6099853515625],[1742401860000,1.89321,1.89344,1.89286,1.89287,1577.3399658203125],[1742401920000,1.89282,1.89317,1.89226,1.89254,1578.010009765625],[1742401980000,1.89256,1.89363,1.89256,1.89268,1577.1700439453125],[1742402040000,1.89255,1.89288,1.89253,1.8928,2101.969970703125],[1742402100000,1.89281,1.89375,1.89281,1.89359,3284.820068359375],[1742402160000,1.89358,1.89397,1.89343,1.89394,2404.39990234375],[1742402220000,1.89393,1.89399,1.89372,1.89393,2008.5699462890625],[1742402280000,1.89399,1.89439,1.89392,1.89434,949.3499755859375],[1742402340000,1.89432,1.89443,1.89401,1.89406,1498.4000244140625],[1742402400000,1.89406,1.89412,1.89367,1.89385,1547.9100341796875],[1742402460000,1.89383,1.89391,1.89311,1.89322,2565.4599609375],[1742402520000,1.8932,1.89415,1.8932,1.89387,2724.43994140625],[1742402580000,1.89387,1.89387,1.89264,1.89276,1409.260009765625],[1742402640000,1.89273,1.89364,1.8925,1.89352,1291.239990234375],[1742402700000,1.89348,1.89361,1.89324,1.8933,1161.4599609375],[1742402760000,1.89324,1.89356,1.89321,1.89327,1033.3399658203125],[1742402820000,1.89329,1.89342,1.8931,1.89335,1245.8699951171875],[1742402880000,1.89334,1.89347,1.89315,1.89337,1074.050048828125],[1742402940000,1.89333,1.89352,1.89326,1.89351,1177.2900390625],[1742403000000,1.89352,1.89406,1.89336,1.89391,1755.8199462890625],[1742403060000,1.89388,1.89391,1.89286,1.89286,1257.300048828125],[1742403120000,1.89284,1.89335,1.89284,1.89321,1610.1600341796875],[1742403180000,1.8932,1.89358,1.8932,1.89338,994.4099731445312],[1742403240000,1.89338,1.89351,1.89308,1.89308,994.4199829101562],[1742403300000,1.89311,1.89316,1.89268,1.89271,960.1300048828125],[1742403360000,1.89266,1.8927,1.89232,1.89242,1188.719970703125],[1742403420000,1.89249,1.89289,1.89219,1.89267,1871.469970703125],[1742403480000,1.89273,1.893,1.89257,1.89299,1282.0699462890625],[1742403540000,1.89299,1.89325,1.89262,1.89304,1474.3699951171875],[1742403600000,1.89296,1.89298,1.89262,1.89274,1246.3499755859375],[1742403660000,1.89278,1.89339,1.89273,1.89313,1510.469970703125],[1742403720000,1.8932,1.8932,1.89281,1.89303,1347.0400390625],[1742403780000,1.89303,1.89308,1.89254,1.89269,1385.4100341796875],[1742403840000,1.89267,1.89283,1.89171,1.89175,617.219970703125],[1742403900000,1.89172,1.89189,1.89156,1.89175,980.1900024414062],[1742403960000,1.89176,1.89217,1.89175,1.89215,1263.6700439453125],[1742404020000,1.89213,1.89239,1.89208,1.89215,1580.25],[1742404080000,1.89216,1.89276,1.89216,1.89255,1312.5799560546875],[1742404140000,1.89249,1.89288,1.89226,1.89233,1693.6600341796875],[1742404200000,1.89232,1.89234,1.89181,1.89181,1467.219970703125],[1742404260000,1.8918,1.8918,1.89097,1.89155,2636.10009765625],[1742404320000,1.89156,1.89159,1.89132,1.89132,1941.6700439453125],[1742404380000,1.89132,1.89162,1.89129,1.89152,2206.169921875],[1742404440000,1.89152,1.89191,1.89111,1.89162,2682.8798828125],[1742404500000,1.89163,1.89164,1.89107,1.89112,2531.320068359375],[1742404560000,1.89109,1.89115,1.89003,1.89008,2837.31005859375],[1742404620000,1.89005,1.89036,1.8894,1.88951,3436.9599609375],[1742404680000,1.88951,1.88963,1.88912,1.88954,3444.929931640625],[1742404740000,1.88954,1.88974,1.88942,1.88957,2573.780029296875],[1742404800000,1.88956,1.88988,1.88956,1.88985,2418.510009765625],[1742404860000,1.88984,1.89013,1.88984,1.89001,2137.389892578125],[1742404920000,1.89001,1.89006,1.88977,1.88977,1691.010009765625],[1742404980000,1.88978,1.89058,1.88976,1.89053,2119.3798828125],[1742405040000,1.89051,1.89066,1.88998,1.89009,1870.489990234375],[1742405100000,1.89011,1.89016,1.88983,1.89005,2220.530029296875],[1742405160000,1.89003,1.89047,1.88985,1.88985,2678.7099609375],[1742405220000,1.88987,1.89001,1.88978,1.88987,2039.1700439453125],[1742405280000,1.88986,1.89061,1.88984,1.89045,3140.469970703125],[1742405340000,1.89046,1.89104,1.89033,1.8908,4525.27978515625],[1742405400000,1.8907,1.89081,1.89037,1.89048,2762.85009765625],[1742405460000,1.89048,1.89075,1.8904,1.89051,2775.68994140625],[1742405520000,1.89052,1.8906,1.89007,1.89011,3916.760009765625],[1742405580000,1.89009,1.89028,1.88975,1.89022,4312.490234375],[1742405640000,1.89022,1.89038,1.88997,1.89018,4730.259765625],[1742405700000,1.89023,1.89023,1.88963,1.88963,1879.1800537109375],[1742405760000,1.88964,1.88986,1.8894,1.88947,3403.699951171875],[1742405820000,1.88947,1.88977,1.88944,1.88976,2771.949951171875],[1742405880000,1.88971,1.88998,1.88962,1.88964,3582.610107421875],[1742405940000,1.88966,1.89052,1.88964,1.89046,1811.56005859375],[1742406000000,1.89044,1.89045,1.88995,1.88995,1848.3499755859375],[1742406060000,1.88995,1.89024,1.88982,1.88985,2419.889892578125],[1742406120000,1.88981,1.89032,1.88975,1.89024,2104.85009765625],[1742406180000,1.89026,1.8904,1.89019,1.89027,2572.010009765625],[1742406240000,1.89022,1.89029,1.89008,1.89013,2651.77001953125],[1742406300000,1.89013,1.89017,1.88943,1.88959,1723.530029296875],[1742406360000,1.88959,1.8903,1.88957,1.89023,2257.14990234375],[1742406420000,1.89023,1.89034,1.88994,1.89006,2005.3399658203125],[1742406480000,1.89008,1.89012,1.8897,1.89003,3201.35009765625],[1742406540000,1.89003,1.89003,1.88955,1.88999,4094.330078125],[1742406600000,1.89,1.89028,1.88964,1.88983,3445.320068359375],[1742406660000,1.88982,1.89016,1.88982,1.88989,3028.43994140625],[1742406720000,1.88989,1.89025,1.8896,1.88996,1982.8499755859375],[1742406780000,1.88996,1.89009,1.88974,1.88985,1549.9100341796875],[1742406840000,1.88983,1.8907,1.88943,1.89043,3274.64990234375],[1742406900000,1.89047,1.89081,1.89036,1.89068,4163.16015625],[1742406960000,1.89066,1.89082,1.89014,1.8904,1465.6199951171875],[1742407020000,1.89039,1.89055,1.89019,1.89045,3704.449951171875],[1742407080000,1.89058,1.89108,1.89042,1.89104,2308.320068359375],[1742407140000,1.89084,1.89115,1.88945,1.89019,2252.89990234375],[1742407200000,1.89053,1.89154,1.88908,1.88968,3213.010009765625],[1742407260000,1.88973,1.89034,1.8877,1.88864,3135.02001953125],[1742407320000,1.88861,1.89065,1.88844,1.88972,3015.31005859375],[1742407380000,1.88974,1.89055,1.88969,1.89041,5800.31005859375],[1742407440000,1.89042,1.89187,1.89042,1.89179,8465.9501953125],[1742407500000,1.89183,1.89232,1.8913,1.89179,12485.900390625],[1742407560000,1.89175,1.8921,1.89126,1.89173,14740.08984375],[1742407620000,1.89175,1.8919,1.89101,1.89169,10767.990234375],[1742407680000,1.89144,1.8927,1.89085,1.89262,12516.26953125],[1742407740000,1.8926,1.89302,1.89167,1.89182,8376.1796875],[1742407800000,1.89177,1.89203,1.89144,1.89177,11358.8701171875],[1742407860000,1.89156,1.89267,1.89156,1.8924,7910.81982421875],[1742407920000,1.89231,1.89269,1.89201,1.89244,9322.58984375],[1742407980000,1.89242,1.89285,1.89222,1.89251,8976.009765625],[1742408040000,1.89253,1.89301,1.89219,1.89223,8337.330078125],[1742408100000,1.89225,1.89225,1.89172,1.89222,10477.3603515625],[1742408160000,1.8922,1.89273,1.89214,1.89266,11940.330078125],[1742408220000,1.89269,1.89278,1.89227,1.89269,10997.58984375],[1742408280000,1.8927,1.89313,1.89257,1.89289,9217.0595703125],[1742408340000,1.89289,1.89345,1.89252,1.89273,5499.10986328125],[1742408400000,1.89264,1.89279,1.89192,1.89199,8170.85009765625],[1742408460000,1.89202,1.89264,1.89183,1.89196,9824.8896484375],[1742408520000,1.89166,1.8928,1.89158,1.8928,6013.93994140625],[1742408580000,1.89289,1.89382,1.89287,1.89382,6103.22998046875],[1742408640000,1.89381,1.89442,1.89376,1.89416,5988.16015625],[1742408700000,1.89417,1.89472,1.89395,1.89433,4863.97998046875],[1742408760000,1.89427,1.89467,1.89376,1.89381,6878.72998046875],[1742408820000,1.89383,1.89439,1.89305,1.89321,6010.8701171875],[1742408880000,1.89308,1.89323,1.8924,1.8924,4846.93994140625],[1742408940000,1.89241,1.89279,1.89231,1.89231,5544.5400390625],[1742409000000,1.89222,1.89281,1.89206,1.89246,12059.01953125],[1742409060000,1.89247,1.8934,1.89228,1.89316,9732.98046875],[1742409120000,1.89303,1.89366,1.89301,1.89366,10314.98046875],[1742409180000,1.89364,1.89408,1.89334,1.89404,10858.900390625],[1742409240000,1.89407,1.89465,1.89381,1.89459,10126.419921875],[1742409300000,1.89458,1.89486,1.89449,1.89478,9101.9404296875],[1742409360000,1.8948,1.89562,1.8948,1.89557,10572.759765625],[1742409420000,1.89559,1.89582,1.89522,1.89526,7185.31982421875],[1742409480000,1.89528,1.89537,1.89473,1.89477,11462.2197265625],[1742409540000,1.89477,1.89502,1.89442,1.89488,10194.900390625],[1742409600000,1.89491,1.89553,1.89466,1.89499,6838.91015625],[1742409660000,1.89498,1.89531,1.89462,1.8953,8327.9296875],[1742409720000,1.8953,1.89614,1.8931,1.89334,9047.91015625],[1742409780000,1.89335,1.89384,1.89251,1.8933,5561.4501953125],[1742409840000,1.89333,1.89392,1.89272,1.89365,4953.169921875],[1742409900000,1.89376,1.89462,1.89342,1.89373,2889.14990234375],[1742409960000,1.8937,1.8941,1.89276,1.89304,2630.280029296875],[1742410020000,1.89303,1.89379,1.89286,1.89367,2142.5],[1742410080000,1.89366,1.89386,1.89276,1.89317,2189.0400390625],[1742410140000,1.8932,1.89393,1.89314,1.89353,2322.7900390625],[1742410200000,1.89359,1.89403,1.89244,1.89269,2338.969970703125],[1742410260000,1.8926,1.89351,1.89254,1.89292,2474.0400390625],[1742410320000,1.89288,1.89356,1.89271,1.89304,2231.139892578125],[1742410380000,1.89304,1.89356,1.89274,1.89355,2392.510009765625],[1742410440000,1.89354,1.89359,1.89258,1.89282,3016.719970703125],[1742410500000,1.89282,1.89317,1.89253,1.893,3109.280029296875],[1742410560000,1.893,1.89408,1.89298,1.89381,3216.8701171875],[1742410620000,1.89381,1.89516,1.89361,1.89506,3754.1201171875],[1742410680000,1.89505,1.89505,1.89431,1.89482,3319.39990234375],[1742410740000,1.89479,1.89734,1.89436,1.89609,3597.330078125],[1742410800000,1.89617,1.89617,1.89466,1.89472,2685.389892578125],[1742410860000,1.89466,1.89472,1.8939,1.89416,1909.280029296875],[1742410920000,1.8942,1.8951,1.8941,1.89495,2243.840087890625],[1742410980000,1.89495,1.89541,1.8948,1.8952,2340.679931640625],[1742411040000,1.89521,1.89572,1.89452,1.89522,2391.090087890625],[1742411100000,1.89522,1.89572,1.89481,1.89488,2072.739990234375],[1742411160000,1.89494,1.89558,1.89486,1.89526,2181.199951171875],[1742411220000,1.89526,1.89599,1.89526,1.89599,2311.68994140625],[1742411280000,1.89598,1.8964,1.89542,1.89585,2469.989990234375],[1742411340000,1.89585,1.89635,1.89552,1.89629,2831.06005859375],[1742411400000,1.89633,1.89643,1.89546,1.89565,2805.31005859375],[1742411460000,1.89564,1.89589,1.89499,1.89534,2715.22998046875],[1742411520000,1.89535,1.89607,1.89524,1.89601,2446.080078125],[1742411580000,1.89601,1.8964,1.89572,1.89602,2363.550048828125],[1742411640000,1.89609,1.89609,1.89545,1.89547,1959.0799560546875],[1742411700000,1.89545,1.89625,1.89539,1.89625,1799.6199951171875],[1742411760000,1.89623,1.89623,1.89548,1.89557,1817.68994140625],[1742411820000,1.89552,1.89556,1.89457,1.89475,2822.97998046875],[1742411880000,1.89484,1.89536,1.89481,1.89499,3045.550048828125],[1742411940000,1.89502,1.89514,1.89459,1.89495,1926.77001953125],[1742412000000,1.89494,1.89518,1.89487,1.89512,3018.56005859375],[1742412060000,1.89512,1.89536,1.89498,1.89525,2411.3798828125],[1742412120000,1.89531,1.89559,1.89511,1.8953,2553.949951171875],[1742412180000,1.89525,1.89551,1.89374,1.89392,2413.22998046875],[1742412240000,1.8938,1.89407,1.89351,1.89372,2590.070068359375],[1742412300000,1.89366,1.8941,1.8935,1.89401,1871.25],[1742412360000,1.89403,1.8941,1.89348,1.89395,2730.9599609375],[1742412420000,1.89396,1.8944,1.89391,1.89411,7079.0498046875],[1742412480000,1.89411,1.89484,1.89401,1.89476,6168.41015625],[1742412540000,1.89476,1.89557,1.89458,1.89557,4806.75],[1742412600000,1.89562,1.89591,1.89502,1.89573,3300.06005859375],[1742412660000,1.89572,1.89584,1.89535,1.89553,3113.139892578125],[1742412720000,1.89565,1.89591,1.89546,1.89576,3804.31005859375],[1742412780000,1.89579,1.89642,1.89577,1.89613,3842.39990234375],[1742412840000,1.89615,1.89656,1.89615,1.89635,4566.6201171875],[1742412900000,1.8963,1.89651,1.89617,1.89635,4218.89990234375],[1742412960000,1.8964,1.8965,1.89615,1.89649,2830.389892578125],[1742413020000,1.89649,1.89657,1.89542,1.896,3157.550048828125],[1742413080000,1.89589,1.89603,1.89567,1.89588,2720.639892578125],[1742413140000,1.89583,1.89698,1.89582,1.89655,3886.60009765625],[1742413200000,1.89655,1.89694,1.89629,1.89632,3421.72998046875],[1742413260000,1.8963,1.89652,1.89597,1.89639,2242.5],[1742413320000,1.8964,1.89662,1.89613,1.89642,2252.1201171875],[1742413380000,1.89642,1.89657,1.8962,1.89651,2134.77001953125],[1742413440000,1.89639,1.89686,1.89619,1.89681,3502.139892578125],[1742413500000,1.8968,1.89744,1.89668,1.89735,1672.8800048828125],[1742413560000,1.89736,1.8987,1.89714,1.89849,3588.830078125],[1742413620000,1.89847,1.89853,1.89789,1.8983,3918.179931640625],[1742413680000,1.89818,1.89839,1.89805,1.89835,4916.43994140625],[1742413740000,1.89833,1.89869,1.89829,1.89867,2754.97998046875],[1742413800000,1.89869,1.89876,1.89792,1.89796,2265.85009765625],[1742413860000,1.89796,1.89797,1.89753,1.89768,3394.280029296875],[1742413920000,1.8977,1.89773,1.89727,1.89735,2529.47998046875],[1742413980000,1.89735,1.8974,1.89705,1.89711,3671.6298828125],[1742414040000,1.89713,1.89713,1.89672,1.89698,3180.969970703125],[1742414100000,1.89696,1.89712,1.89636,1.8969,3965.469970703125],[1742414160000,1.897,1.89724,1.89687,1.8971,2010.9100341796875],[1742414220000,1.89712,1.89731,1.89625,1.89665,2022.6600341796875],[1742414280000,1.89667,1.89698,1.89652,1.89677,1740.97998046875],[1742414340000,1.89673,1.89714,1.89665,1.89686,2093.510009765625],[1742414400000,1.89685,1.89729,1.89674,1.89728,1067.9300537109375],[1742414460000,1.89724,1.8975,1.89717,1.89742,1986.2900390625],[1742414520000,1.89742,1.89767,1.89717,1.89757,1480.9000244140625],[1742414580000,1.89756,1.89775,1.89739,1.89775,1581.300048828125],[1742414640000,1.89776,1.89795,1.8977,1.89788,966.3499755859375],[1742414700000,1.8979,1.899,1.89789,1.89892,753],[1742414760000,1.89898,1.89904,1.89863,1.89867,1104.4000244140625],[1742414820000,1.89866,1.89901,1.89862,1.89889,1711.9300537109375],[1742414880000,1.89888,1.89898,1.89828,1.89843,2083.0400390625],[1742414940000,1.89842,1.89859,1.89836,1.89857,1605.550048828125],[1742415000000,1.89857,1.89883,1.89855,1.89876,1762.06005859375],[1742415060000,1.89876,1.89911,1.89876,1.89909,1411.760009765625],[1742415120000,1.89909,1.89937,1.89874,1.8993,1646.699951171875],[1742415180000,1.8993,1.89947,1.89927,1.8994,1525.6300048828125],[1742415240000,1.89938,1.89964,1.8993,1.8996,2179.169921875],[1742415300000,1.89959,1.89969,1.89943,1.89949,1278.52001953125],[1742415360000,1.89948,1.89968,1.89943,1.89966,870.3800048828125],[1742415420000,1.89966,1.89999,1.89959,1.8998,1016.5499877929688],[1742415480000,1.89981,1.89998,1.89981,1.89997,514.5499877929688],[1742415540000,1.89989,1.89989,1.89962,1.89985,652.5999755859375],[1742415600000,1.89984,1.89986,1.8996,1.89967,865.9500122070312],[1742415660000,1.89965,1.89978,1.89964,1.89972,928.7000122070312],[1742415720000,1.89974,1.90039,1.89972,1.90018,640.0499877929688],[1742415780000,1.90016,1.90016,1.89986,1.89987,514.5499877929688],[1742415840000,1.89987,1.89997,1.89986,1.89997,828.2999877929688],[1742415900000,1.90003,1.9001,1.89972,1.89975,878.5],[1742415960000,1.89975,1.90018,1.89974,1.90004,715.219970703125],[1742416020000,1.90003,1.90004,1.89965,1.89969,2100.5400390625],[1742416080000,1.89968,1.89973,1.89951,1.89973,1870.7900390625],[1742416140000,1.89972,1.8998,1.89952,1.8996,826.9500122070312],[1742416200000,1.89959,1.89967,1.89953,1.89964,1081.780029296875],[1742416260000,1.89964,1.89969,1.89951,1.89959,921.22998046875],[1742416320000,1.89959,1.8997,1.89945,1.89948,484.9599914550781],[1742416380000,1.89949,1.89983,1.89943,1.89977,1159.280029296875],[1742416440000,1.8998,1.89984,1.89958,1.89958,879.1199951171875],[1742416500000,1.89956,1.89971,1.89933,1.89966,1647.6800537109375],[1742416560000,1.89962,1.89967,1.89957,1.8996,572.9000244140625],[1742416620000,1.89961,1.89961,1.89935,1.8995,1255.4599609375],[1742416680000,1.89949,1.89963,1.89945,1.89959,606.6799926757812],[1742416740000,1.89959,1.89964,1.8995,1.89962,436.5299987792969],[1742416800000,1.89963,1.89974,1.89957,1.8997,942.0399780273438],[1742416860000,1.89968,1.90013,1.89968,1.89991,1136.06005859375],[1742416920000,1.8999,1.89992,1.89872,1.89893,1082.9100341796875],[1742416980000,1.89887,1.89913,1.89887,1.8989,1210.6500244140625],[1742417040000,1.89902,1.89915,1.89863,1.8989,1343.8399658203125],[1742417100000,1.89886,1.89917,1.89871,1.89916,563.9000244140625],[1742417160000,1.89914,1.89925,1.89895,1.89906,811.4000244140625],[1742417220000,1.89906,1.89924,1.89903,1.89919,1029.68994140625],[1742417280000,1.89919,1.89922,1.89911,1.89917,390.5],[1742417340000,1.89916,1.89923,1.89901,1.8992,715.1099853515625],[1742417400000,1.8992,1.89921,1.89907,1.89914,706.7999877929688],[1742417460000,1.89918,1.89945,1.89903,1.89904,413.82000732421875],[1742417520000,1.89903,1.8991,1.89896,1.89907,163.02000427246094],[1742417580000,1.89907,1.89926,1.89904,1.89916,727.3200073242188],[1742417640000,1.89911,1.89917,1.89841,1.89845,734.0999755859375],[1742417700000,1.8985,1.89962,1.89828,1.89942,1370.9300537109375],[1742417760000,1.89938,1.89948,1.89885,1.89901,1175.9100341796875],[1742417820000,1.89894,1.8996,1.89873,1.89882,1745.3399658203125],[1742417880000,1.89898,1.90035,1.89847,1.89848,1754.4300537109375],[1742417940000,1.89867,1.89875,1.89815,1.89816,846.4299926757812],[1742418240000,1.89272,1.89277,1.89251,1.89251,93.94000244140625],[1742418300000,1.89286,1.89329,1.89285,1.89324,193.6300048828125],[1742418360000,1.89324,1.89366,1.89323,1.89366,757.219970703125],[1742418420000,1.89365,1.89367,1.89296,1.89354,614.8800048828125],[1742418480000,1.89355,1.89372,1.89355,1.89371,295.8999938964844],[1742418540000,1.89374,1.89632,1.89366,1.89375,395.7099914550781],[1742418600000,1.89379,1.89382,1.89359,1.89375,204.8800048828125],[1742418660000,1.89393,1.89644,1.89393,1.89644,147.27999877929688],[1742418720000,1.89398,1.89625,1.89398,1.89625,70.41999816894531],[1742418780000,1.89634,1.89634,1.89428,1.8943,44.79999923706055],[1742418840000,1.8943,1.89449,1.89382,1.89449,182.17999267578125],[1742418900000,1.89449,1.89485,1.89333,1.89333,159.33999633789062],[1742418960000,1.89333,1.89333,1.89322,1.89322,147.94000244140625],[1742419020000,1.89299,1.89301,1.89268,1.89287,295.3800048828125],[1742419080000,1.89287,1.89323,1.89284,1.89322,229.49000549316406],[1742419140000,1.89322,1.89333,1.89321,1.89332,116.04000091552734],[1742419860000,1.89211,1.89211,1.89206,1.89206,22.760000228881836],[1742420040000,1.89241,1.89244,1.89241,1.89244,25.6200008392334],[1742420100000,1.89239,1.89331,1.89234,1.89314,210.63999938964844],[1742420160000,1.89315,1.89316,1.8927,1.89293,93.94000244140625],[1742420220000,1.89317,1.89334,1.89263,1.89263,76.86000061035156],[1742420400000,1.89335,1.8937,1.89274,1.89302,210.66000366210938],[1742420460000,1.89329,1.8933,1.89216,1.89216,168.07000732421875],[1742420520000,1.89269,1.89286,1.89225,1.89286,51.29999923706055],[1742420700000,1.89533,1.89536,1.8937,1.89535,216.35000610351562],[1742420760000,1.89536,1.89545,1.89382,1.89544,236.30999755859375],[1742420820000,1.89545,1.89545,1.89375,1.89381,279.04998779296875],[1742420880000,1.89371,1.89371,1.89366,1.89366,91.12000274658203],[1742420940000,1.89363,1.89374,1.89361,1.89373,136.67999267578125],[1742421600000,1.89662,1.89729,1.89648,1.89701,470.2200012207031],[1742421660000,1.89696,1.89714,1.89626,1.89643,329.1700134277344],[1742421720000,1.89639,1.89646,1.89584,1.89626,120.54000091552734],[1742421780000,1.8963,1.8963,1.89605,1.89613,182.94000244140625],[1742421840000,1.89609,1.89615,1.89605,1.89612,205.8800048828125],[1742421900000,1.89596,1.89643,1.89579,1.89607,738.1900024414062],[1742421960000,1.8959,1.89603,1.89571,1.89572,159.60000610351562],[1742422020000,1.8957,1.89582,1.89547,1.89581,595],[1742422080000,1.89582,1.89587,1.89578,1.89587,257.010009765625],[1742422140000,1.89587,1.89589,1.89581,1.89581,108.29000091552734],[1742422200000,1.89582,1.89591,1.89573,1.8958,481.3399963378906],[1742422260000,1.89585,1.89592,1.89568,1.89588,447.20001220703125],[1742422320000,1.89591,1.89592,1.89568,1.89582,536.719970703125],[1742422380000,1.89581,1.89618,1.89579,1.89615,574],[1742422440000,1.89609,1.89631,1.89565,1.8962,2018.6700439453125],[1742422500000,1.8962,1.89773,1.89617,1.89728,1680.43994140625],[1742422560000,1.89727,1.89749,1.89706,1.89737,2261.840087890625],[1742422620000,1.8974,1.8977,1.89716,1.89766,798.8900146484375],[1742422680000,1.89758,1.89774,1.89747,1.89768,546.239990234375],[1742422740000,1.89768,1.89773,1.89757,1.89773,318.6400146484375],[1742422800000,1.89772,1.8979,1.89705,1.89737,1095.8299560546875],[1742422860000,1.89735,1.8978,1.89717,1.89731,1151.1800537109375],[1742422920000,1.89728,1.8974,1.89712,1.89738,378.4599914550781],[1742422980000,1.89747,1.89749,1.89736,1.89736,261.739990234375],[1742423040000,1.89735,1.89737,1.89699,1.89725,603.1599731445312],[1742423100000,1.89722,1.89761,1.89722,1.89751,751.1599731445312],[1742423160000,1.89753,1.89771,1.89751,1.89765,887.9000244140625],[1742423220000,1.89764,1.89767,1.89761,1.89766,284.55999755859375],[1742423280000,1.89765,1.89777,1.89764,1.89767,381.239990234375],[1742423340000,1.89767,1.89769,1.89761,1.89763,344.4100036621094],[1742423400000,1.89764,1.89776,1.89764,1.89776,438.1400146484375],[1742423460000,1.89772,1.89786,1.89749,1.89775,1209.8399658203125],[1742423520000,1.89775,1.89779,1.89749,1.89756,1024.199951171875],[1742423580000,1.8975,1.89779,1.8975,1.89779,193.47999572753906],[1742423640000,1.89778,1.89779,1.89751,1.89779,318.6400146484375],[1742423700000,1.89779,1.8978,1.89755,1.89759,204.83999633789062],[1742423760000,1.8976,1.89779,1.89694,1.89725,711.469970703125],[1742423820000,1.89721,1.89729,1.8972,1.89729,396.239990234375],[1742423880000,1.89733,1.89747,1.89717,1.89742,376.8900146484375],[1742423940000,1.89741,1.8975,1.89726,1.89739,528.3900146484375],[1742424000000,1.8974,1.8974,1.89717,1.89728,674.0800170898438],[1742424060000,1.89728,1.89737,1.89701,1.89729,570.219970703125],[1742424120000,1.89729,1.89743,1.89703,1.89723,407.45001220703125],[1742424180000,1.89724,1.89724,1.89723,1.89723,82.55000305175781],[1742424240000,1.89723,1.89725,1.89678,1.89697,423.5400085449219],[1742424300000,1.89696,1.89735,1.89685,1.89685,786.8099975585938],[1742424360000,1.89685,1.89712,1.89673,1.89711,846.6500244140625],[1742424420000,1.8971,1.89713,1.89693,1.89711,165.08999633789062],[1742424480000,1.89706,1.89717,1.89689,1.89717,222.08999633789062],[1742424540000,1.89714,1.89722,1.89674,1.89689,446.42999267578125],[1742424600000,1.89671,1.8968,1.89638,1.89676,593.1400146484375],[1742424660000,1.89676,1.89684,1.89651,1.89667,967.9600219726562],[1742424720000,1.89667,1.89702,1.89652,1.89658,554.3599853515625],[1742424780000,1.89657,1.89703,1.89657,1.89702,567.7100219726562],[1742424840000,1.89697,1.89702,1.89692,1.89695,505.70001220703125],[1742424900000,1.89699,1.8971,1.89686,1.89697,266.2200012207031],[1742424960000,1.89698,1.89722,1.89698,1.89722,331.4100036621094],[1742425020000,1.89722,1.89723,1.89686,1.89706,641.1300048828125],[1742425080000,1.89706,1.89715,1.89683,1.89714,308.5299987792969],[1742425140000,1.89714,1.89747,1.8969,1.89728,1646.31005859375],[1742425200000,1.89729,1.89811,1.89719,1.89801,744.8800048828125],[1742425260000,1.898,1.89801,1.89742,1.8978,441.94000244140625],[1742425320000,1.89781,1.89796,1.89738,1.89794,299.55999755859375],[1742425380000,1.89794,1.89794,1.89775,1.89777,353.0899963378906],[1742425440000,1.8978,1.8978,1.89716,1.89745,946.239990234375],[1742425500000,1.89745,1.89752,1.89744,1.89746,297.7200012207031],[1742425560000,1.89745,1.89777,1.89713,1.89768,1752.719970703125],[1742425620000,1.89742,1.89775,1.8974,1.89769,1124.4200439453125],[1742425680000,1.89778,1.89784,1.89777,1.89783,79.7300033569336],[1742425740000,1.89784,1.89787,1.89784,1.89787,34.16999816894531],[1742425800000,1.89788,1.89794,1.89734,1.89747,296.1400146484375],[1742425860000,1.89748,1.89748,1.89686,1.89709,736.97998046875],[1742425920000,1.8971,1.89717,1.89698,1.89713,561.5700073242188],[1742425980000,1.89711,1.89728,1.89701,1.89727,761.97998046875],[1742426040000,1.89729,1.89729,1.89709,1.89723,246.0399932861328],[1742426100000,1.89725,1.89726,1.89703,1.89709,225.5399932861328],[1742426160000,1.8971,1.89717,1.89673,1.89699,535.9199829101562],[1742426220000,1.89702,1.8971,1.89699,1.8971,324.6400146484375],[1742426280000,1.89709,1.89711,1.89649,1.89674,717.5499877929688],[1742426340000,1.89675,1.89675,1.89659,1.89663,391.82000732421875],[1742426400000,1.89664,1.89683,1.8964,1.89672,871.8400268554688],[1742426460000,1.89672,1.89692,1.89654,1.89679,1122.8399658203125],[1742426520000,1.89682,1.89695,1.89675,1.89682,793.0800170898438],[1742426580000,1.8968,1.89707,1.89672,1.89697,842.1900024414062],[1742426640000,1.89695,1.897,1.89684,1.89687,342.6300048828125],[1742426700000,1.89682,1.89707,1.89673,1.89704,1042.8900146484375],[1742426760000,1.897,1.89707,1.89687,1.89707,387.2799987792969],[1742426820000,1.89708,1.8971,1.89682,1.8971,406.44000244140625],[1742426880000,1.89708,1.8971,1.89668,1.89699,493.489990234375],[1742426940000,1.89682,1.897,1.89666,1.89692,929.4500122070312],[1742427000000,1.89717,1.89717,1.89684,1.89698,248.3000030517578],[1742427060000,1.897,1.89701,1.89694,1.89695,238.6300048828125],[1742427120000,1.89696,1.89711,1.89686,1.89708,664.6500244140625],[1742427180000,1.89709,1.89739,1.89709,1.89735,435.1300048828125],[1742427240000,1.89735,1.89743,1.89714,1.89727,546.7899780273438],[1742427300000,1.89729,1.89759,1.89727,1.89755,495.42999267578125],[1742427360000,1.89753,1.89773,1.89753,1.89757,509.0799865722656],[1742427420000,1.89755,1.89759,1.89749,1.89752,903.719970703125],[1742427480000,1.89751,1.89758,1.8975,1.89757,526.8900146484375],[1742427540000,1.89756,1.89758,1.89738,1.89745,1286.1300048828125],[1742427600000,1.89743,1.89747,1.89738,1.89747,615.5800170898438],[1742427660000,1.89747,1.89757,1.89732,1.89756,496.260009765625],[1742427720000,1.89745,1.89783,1.89737,1.89762,791.8400268554688],[1742427780000,1.89782,1.89825,1.89761,1.89825,574.8699951171875],[1742427840000,1.89823,1.89832,1.89779,1.89831,118.44999694824219],[1742427900000,1.89832,1.8984,1.8978,1.89825,264.25],[1742427960000,1.89824,1.89824,1.89763,1.89814,378.5199890136719],[1742428020000,1.89814,1.89816,1.89765,1.89813,374.5199890136719],[1742428080000,1.89814,1.8982,1.89783,1.89818,377.0199890136719],[1742428140000,1.89819,1.89825,1.89816,1.89816,125.30000305175781],[1742428200000,1.89782,1.8981,1.89774,1.89786,761.489990234375],[1742428260000,1.89786,1.89835,1.89767,1.89827,718.969970703125],[1742428320000,1.89795,1.8983,1.89755,1.89765,462.54998779296875],[1742428380000,1.89766,1.89776,1.89729,1.89773,385.8699951171875],[1742428440000,1.89772,1.89795,1.89764,1.89792,171.1199951171875],[1742428500000,1.89793,1.89793,1.8977,1.89773,189.0800018310547],[1742428560000,1.89777,1.89794,1.89737,1.89791,257.3399963378906],[1742428620000,1.8979,1.8979,1.89719,1.89742,585.6699829101562],[1742428680000,1.8974,1.89765,1.89692,1.8976,767.489990234375],[1742428740000,1.89752,1.89756,1.89733,1.89735,716.7999877929688]]