[[1742342400000,10.53596,10.53673,10.53353,10.53408,96.2300033569336],[1742342460000,10.53372,10.53498,10.53355,10.53373,168.07000732421875],[1742342520000,10.53373,10.5348,10.53373,10.53444,37.619998931884766],[1742342580000,10.53408,10.53515,10.53389,10.53475,74.55999755859375],[1742342640000,10.53475,10.53493,10.53437,10.53437,11.880000114440918],[1742342700000,10.53437,10.53533,10.53291,10.53497,59.220001220703125],[1742342760000,10.53461,10.53515,10.5344,10.53479,83.1500015258789],[1742342820000,10.53479,10.53556,10.53478,10.53555,34.83000183105469],[1742342880000,10.53556,10.53926,10.53536,10.5389,51.81999969482422],[1742342940000,10.5389,10.53979,10.53884,10.53904,91.08999633789062],[1742343000000,10.5385,10.53932,10.53786,10.5388,89.26000213623047],[1742343060000,10.5388,10.53935,10.53858,10.53935,50.709999084472656],[1742343120000,10.53906,10.54025,10.53906,10.53997,46.560001373291016],[1742343180000,10.53996,10.53997,10.53901,10.53953,95.93000030517578],[1742343240000,10.53954,10.53954,10.53864,10.53898,95.80000305175781],[1742343300000,10.53898,10.53963,10.53797,10.53926,102.30000305175781],[1742343360000,10.53926,10.53964,10.53895,10.53895,62.18000030517578],[1742343420000,10.53895,10.54059,10.53877,10.5402,44.68000030517578],[1742343480000,10.5402,10.54558,10.5388,10.54372,106.19999694824219],[1742343540000,10.54376,10.54408,10.54318,10.54354,153.0800018310547],[1742343600000,10.54355,10.54443,10.54279,10.54282,234.5399932861328],[1742343660000,10.54265,10.5433,10.5418,10.54209,393.6300048828125],[1742343720000,10.5421,10.54366,10.5421,10.54281,109.58999633789062],[1742343780000,10.54281,10.54335,10.54281,10.54335,85.16000366210938],[1742343840000,10.54325,10.54445,10.54325,10.54445,24.84000015258789],[1742343900000,10.54482,10.54482,10.54405,10.54477,102.29000091552734],[1742343960000,10.54488,10.54488,10.54427,10.54428,120.94999694824219],[1742344020000,10.54428,10.54428,10.54302,10.54419,233.69000244140625],[1742344080000,10.5442,10.5446,10.54406,10.54442,45.36000061035156],[1742344140000,10.54442,10.54442,10.5435,10.54389,63.720001220703125],[1742344200000,10.54382,10.54383,10.54344,10.54344,36.720001220703125],[1742344260000,10.54344,10.54411,10.54284,10.54284,213.4199981689453],[1742344320000,10.54285,10.54303,10.54194,10.54213,206.1699981689453],[1742344380000,10.54158,10.54395,10.54103,10.54224,189.1199951171875],[1742344440000,10.54205,10.54412,10.54205,10.54412,40.5],[1742344500000,10.54375,10.54388,10.54204,10.54236,86.72000122070312],[1742344560000,10.54237,10.54261,10.54079,10.54099,135.1999969482422],[1742344620000,10.541,10.54154,10.5408,10.54101,239.3699951171875],[1742344680000,10.54101,10.54101,10.53997,10.54097,77.69000244140625],[1742344740000,10.54097,10.54143,10.54053,10.54107,139.3300018310547],[1742344800000,10.54107,10.54113,10.54046,10.54077,81.08999633789062],[1742344860000,10.54077,10.54168,10.54041,10.54133,143.72000122070312],[1742344920000,10.54169,10.54169,10.54103,10.5413,129.89999389648438],[1742344980000,10.54112,10.54184,10.54099,10.54117,335.1400146484375],[1742345040000,10.54116,10.54143,10.54019,10.54019,343.7300109863281],[1742345100000,10.54055,10.54189,10.54019,10.54082,325.29998779296875],[1742345160000,10.54084,10.5412,10.54004,10.54031,171.4499969482422],[1742345220000,10.54032,10.54084,10.53863,10.53955,210.61000061035156],[1742345280000,10.53956,10.53985,10.53877,10.53955,127.44000244140625],[1742345340000,10.53977,10.54044,10.53861,10.53894,113.0199966430664],[1742345400000,10.53876,10.54045,10.53876,10.54018,171.27999877929688],[1742345460000,10.54038,10.54047,10.53958,10.5403,190.80999755859375],[1742345520000,10.54067,10.54181,10.53939,10.5396,171.22000122070312],[1742345580000,10.54015,10.54203,10.5397,10.54185,156.0399932861328],[1742345640000,10.54149,10.54264,10.54066,10.54145,251.0399932861328],[1742345700000,10.54164,10.54164,10.5366,10.53666,192.8699951171875],[1742345760000,10.53638,10.53765,10.53638,10.53662,100.44000244140625],[1742345820000,10.53679,10.53794,10.53622,10.53743,59.66999816894531],[1742345880000,10.53743,10.53931,10.53743,10.53904,34.560001373291016],[1742345940000,10.53904,10.54007,10.53865,10.53917,78.83999633789062],[1742346000000,10.53987,10.5405,10.53949,10.53968,36.18000030517578],[1742346060000,10.53932,10.54023,10.53843,10.53879,71.12000274658203],[1742346120000,10.53878,10.53878,10.53728,10.53738,71.80000305175781],[1742346180000,10.53739,10.53806,10.53696,10.53767,111.4800033569336],[1742346240000,10.5375,10.53827,10.53686,10.53722,113.52999877929688],[1742346300000,10.53705,10.53832,10.53629,10.53789,252.4600067138672],[1742346360000,10.53789,10.53833,10.53725,10.53802,131.74000549316406],[1742346420000,10.5382,10.53825,10.53688,10.5381,128.52000427246094],[1742346480000,10.53773,10.53797,10.53696,10.53797,149.36000061035156],[1742346540000,10.53796,10.53871,10.53736,10.53794,79.37999725341797],[1742346600000,10.53795,10.53851,10.53744,10.53848,62.099998474121094],[1742346660000,10.53847,10.53971,10.53806,10.53922,52.779998779296875],[1742346720000,10.53886,10.53995,10.53717,10.53717,135.91000366210938],[1742346780000,10.53699,10.54118,10.53666,10.54061,293.1600036621094],[1742346840000,10.54079,10.54189,10.54065,10.54098,202.97999572753906],[1742346900000,10.54115,10.54306,10.5409,10.54306,102.2699966430664],[1742346960000,10.54252,10.54328,10.542,10.54279,130.27000427246094],[1742347020000,10.5428,10.5428,10.5388,10.53935,168.4600067138672],[1742347080000,10.53905,10.53989,10.53847,10.539,290.8800048828125],[1742347140000,10.53883,10.53991,10.53825,10.53847,375.6000061035156],[1742347200000,10.53833,10.53878,10.53727,10.53785,278.1099853515625],[1742347260000,10.53771,10.53842,10.53648,10.53738,180.10000610351562],[1742347320000,10.5372,10.53807,10.53633,10.53651,185.24000549316406],[1742347380000,10.53615,10.5375,10.53612,10.53728,345.04998779296875],[1742347440000,10.53709,10.53809,10.53601,10.53745,256.8999938964844],[1742347500000,10.53756,10.53872,10.53747,10.53775,374.6700134277344],[1742347560000,10.53793,10.53865,10.53777,10.53834,165.69000244140625],[1742347620000,10.53851,10.54047,10.53806,10.54003,158.5],[1742347680000,10.53991,10.54124,10.53933,10.54124,199.9600067138672],[1742347740000,10.54105,10.54118,10.54012,10.54015,133.33999633789062],[1742347800000,10.54052,10.54126,10.5393,10.53985,206.07000732421875],[1742347860000,10.54003,10.5411,10.53927,10.54026,181.8000030517578],[1742347920000,10.54026,10.5406,10.53929,10.54021,267.5],[1742347980000,10.53952,10.53965,10.53765,10.5387,330.6600036621094],[1742348040000,10.5387,10.53943,10.53701,10.53786,158.3699951171875],[1742348100000,10.53786,10.53856,10.5366,10.53785,212.5399932861328],[1742348160000,10.53804,10.53823,10.53606,10.53684,265.57000732421875],[1742348220000,10.53703,10.53806,10.53632,10.53698,338.32000732421875],[1742348280000,10.5372,10.53789,10.53672,10.53731,242.85000610351562],[1742348340000,10.53731,10.53847,10.53673,10.53742,277.2200012207031],[1742348400000,10.53706,10.5386,10.53687,10.538,306.3500061035156],[1742348460000,10.53826,10.53894,10.53766,10.53866,244.5399932861328],[1742348520000,10.53853,10.53937,10.53768,10.53768,189.8699951171875],[1742348580000,10.53794,10.53916,10.53742,10.53861,130.0800018310547],[1742348640000,10.53857,10.53964,10.53784,10.5387,213.1199951171875],[1742348700000,10.53879,10.53933,10.53772,10.53789,345.54998779296875],[1742348760000,10.53826,10.53881,10.53712,10.53782,68.6500015258789],[1742348820000,10.53804,10.53804,10.53522,10.5365,40.630001068115234],[1742348880000,10.53668,10.53855,10.53668,10.53855,99.3499984741211],[1742348940000,10.53855,10.54002,10.538,10.53959,72.36000061035156],[1742349000000,10.53901,10.54028,10.53901,10.53989,41.040000915527344],[1742349060000,10.53956,10.53992,10.53902,10.5398,83.16000366210938],[1742349120000,10.53998,10.54063,10.53921,10.54001,58.31999969482422],[1742349180000,10.53988,10.54069,10.53949,10.54001,83.16000366210938],[1742349240000,10.53989,10.54037,10.53915,10.53938,94.08999633789062],[1742349300000,10.53955,10.5402,10.53824,10.53908,123.5999984741211],[1742349360000,10.53891,10.53992,10.5384,10.53992,98.12000274658203],[1742349420000,10.5401,10.5408,10.53929,10.53948,77.76000213623047],[1742349480000,10.53948,10.54023,10.53853,10.53877,96.11000061035156],[1742349540000,10.53914,10.53964,10.53829,10.53877,110.69000244140625],[1742349600000,10.539,10.53948,10.53715,10.53767,168.99000549316406],[1742349660000,10.53764,10.53764,10.53562,10.53679,120.94999694824219],[1742349720000,10.53614,10.53817,10.53614,10.53817,117.58000183105469],[1742349780000,10.53763,10.53858,10.53743,10.538,120.20999908447266],[1742349840000,10.53804,10.5388,10.53724,10.53744,87.0199966430664],[1742349900000,10.53767,10.5398,10.53767,10.53794,80.58000183105469],[1742349960000,10.53785,10.53822,10.53675,10.53742,52.5],[1742350020000,10.53725,10.53825,10.53655,10.5374,56.540000915527344],[1742350080000,10.53716,10.53772,10.53567,10.5373,163.9600067138672],[1742350140000,10.5373,10.53755,10.53633,10.53714,88.41000366210938],[1742350200000,10.53666,10.53738,10.53628,10.5372,57.369998931884766],[1742350260000,10.5373,10.53786,10.53549,10.53681,48.869998931884766],[1742350320000,10.53633,10.53746,10.536,10.53664,95.69000244140625],[1742350380000,10.53699,10.53848,10.5365,10.53791,100],[1742350440000,10.53822,10.53848,10.5374,10.53753,101.5],[1742350500000,10.53771,10.53841,10.53622,10.53669,71.94999694824219],[1742350560000,10.53682,10.53798,10.53626,10.53709,111.7699966430664],[1742350620000,10.53726,10.53768,10.5367,10.53724,91.11000061035156],[1742350680000,10.53742,10.53762,10.53639,10.53721,91.91999816894531],[1742350740000,10.53703,10.53804,10.53669,10.53669,93.01000213623047],[1742350800000,10.53677,10.53767,10.5359,10.53686,54.27000045776367],[1742350860000,10.53706,10.53763,10.53611,10.53707,125.20999908447266],[1742350920000,10.53707,10.53726,10.53604,10.53622,69.83999633789062],[1742350980000,10.53604,10.53746,10.53515,10.53655,57.540000915527344],[1742351040000,10.53709,10.5377,10.53709,10.53758,17.549999237060547],[1742351100000,10.53758,10.53877,10.53577,10.5382,172.92999267578125],[1742351160000,10.53857,10.53925,10.5373,10.53776,84.62999725341797],[1742351220000,10.53758,10.53888,10.53739,10.53844,79.8499984741211],[1742351280000,10.53956,10.53956,10.5375,10.53779,40.09000015258789],[1742351340000,10.53769,10.53846,10.53685,10.53702,107.19000244140625],[1742351400000,10.53721,10.53728,10.53563,10.53573,117.95999908447266],[1742351460000,10.53572,10.53697,10.53314,10.53367,72.20999908447266],[1742351520000,10.5339,10.53558,10.5332,10.53422,110.41999816894531],[1742351580000,10.5344,10.53503,10.53353,10.53407,95.30999755859375],[1742351640000,10.53416,10.53519,10.53377,10.53519,149.41000366210938],[1742351700000,10.53539,10.53679,10.53502,10.53611,140.10000610351562],[1742351760000,10.53586,10.53658,10.53442,10.53516,147.14999389648438],[1742351820000,10.53507,10.53691,10.53441,10.53536,125.38999938964844],[1742351880000,10.53537,10.53575,10.53486,10.53509,32.91999816894531],[1742351940000,10.53552,10.53622,10.53479,10.53603,59.25],[1742352000000,10.53622,10.53676,10.53549,10.53561,137.02999877929688],[1742352060000,10.53579,10.53616,10.5346,10.53583,138.99000549316406],[1742352120000,10.53583,10.53701,10.53469,10.53651,156.80999755859375],[1742352180000,10.53651,10.53707,10.53519,10.53576,89.73999786376953],[1742352240000,10.53575,10.53638,10.53475,10.53499,129.33999633789062],[1742352300000,10.53535,10.53697,10.53499,10.53519,294.70001220703125],[1742352360000,10.53495,10.53607,10.53482,10.53578,191.7100067138672],[1742352420000,10.53578,10.53654,10.53531,10.53566,78.22000122070312],[1742352480000,10.53567,10.53594,10.53453,10.53544,111.33999633789062],[1742352540000,10.5358,10.53593,10.53482,10.53539,124.08000183105469],[1742352600000,10.53521,10.53744,10.53521,10.53647,85.27999877929688],[1742352660000,10.53664,10.53763,10.5361,10.53684,182.2100067138672],[1742352720000,10.53685,10.53685,10.53512,10.53529,165.7100067138672],[1742352780000,10.53524,10.5362,10.53455,10.53533,180.72000122070312],[1742352840000,10.53497,10.53528,10.53388,10.53424,189.38999938964844],[1742352900000,10.53526,10.53599,10.53456,10.53458,84.06999969482422],[1742352960000,10.53476,10.53476,10.53353,10.53445,73.41999816894531],[1742353020000,10.53463,10.53463,10.53345,10.53374,77.47000122070312],[1742353080000,10.53392,10.53561,10.53392,10.53526,41.58000183105469],[1742353140000,10.53473,10.53604,10.53473,10.53535,68.04000091552734],[1742353200000,10.53536,10.53536,10.53364,10.53447,53.45000076293945],[1742353260000,10.5341,10.53464,10.5331,10.53464,101.37999725341797],[1742353320000,10.53401,10.5345,10.5334,10.53395,25.920000076293945],[1742353380000,10.53395,10.53484,10.53362,10.5337,68.97000122070312],[1742353440000,10.53407,10.53497,10.53319,10.53386,34.41999816894531],[1742353500000,10.53404,10.53458,10.53276,10.53398,38.61000061035156],[1742353560000,10.53434,10.53434,10.53284,10.53336,60.18000030517578],[1742353620000,10.5339,10.53391,10.53238,10.53291,65.19000244140625],[1742353680000,10.53308,10.53338,10.53258,10.53296,27.809999465942383],[1742353740000,10.53297,10.53394,10.53177,10.53299,81.36000061035156],[1742353800000,10.53299,10.53336,10.53195,10.53203,55.31999969482422],[1742353860000,10.53239,10.53275,10.53095,10.53154,91.63999938964844],[1742353920000,10.53208,10.53208,10.53051,10.5309,52.08000183105469],[1742353980000,10.53066,10.53102,10.52987,10.53013,46.709999084472656],[1742354040000,10.53032,10.53136,10.52984,10.53073,45.06999969482422],[1742354100000,10.53127,10.53217,10.53081,10.53081,49.130001068115234],[1742354160000,10.53066,10.53272,10.53028,10.53178,113.91999816894531],[1742354220000,10.53172,10.53311,10.53148,10.53231,66.95999908447266],[1742354280000,10.53188,10.53262,10.53137,10.5325,81.25],[1742354340000,10.5325,10.53326,10.53148,10.53184,42.119998931884766],[1742354400000,10.53147,10.53215,10.53093,10.5313,45.900001525878906],[1742354460000,10.53206,10.53267,10.53109,10.53183,135.9499969482422],[1742354520000,10.53178,10.53244,10.53143,10.5317,30.239999771118164],[1742354580000,10.53175,10.53217,10.53043,10.53161,43.20000076293945],[1742354640000,10.53161,10.53285,10.53052,10.53257,59.400001525878906],[1742354700000,10.53256,10.53468,10.53256,10.53388,69.91999816894531],[1742354760000,10.53388,10.53468,10.53365,10.53417,71.81999969482422],[1742354820000,10.53418,10.53508,10.5338,10.53431,61.560001373291016],[1742354880000,10.53432,10.53685,10.53381,10.53652,158.22000122070312],[1742354940000,10.53652,10.53652,10.53476,10.53476,159.97000122070312],[1742355000000,10.53462,10.53478,10.53425,10.53461,88.29000091552734],[1742355060000,10.53479,10.53549,10.53434,10.53508,108.19000244140625],[1742355120000,10.53508,10.53566,10.53367,10.53401,215.4600067138672],[1742355180000,10.53383,10.53425,10.53294,10.53334,121.73999786376953],[1742355240000,10.53293,10.53323,10.53203,10.53213,121.2300033569336],[1742355300000,10.53213,10.53243,10.5309,10.53179,142.69000244140625],[1742355360000,10.53131,10.53181,10.53087,10.53149,65.87999725341797],[1742355420000,10.53163,10.53251,10.53146,10.53242,34.560001373291016],[1742355480000,10.53285,10.53372,10.53272,10.53315,127.44000244140625],[1742355540000,10.53328,10.53452,10.53242,10.5329,126.9000015258789],[1742355600000,10.53318,10.53397,10.53245,10.53388,329.3999938964844],[1742355660000,10.53417,10.53599,10.53371,10.53539,130.67999267578125],[1742355720000,10.53537,10.53537,10.53384,10.53449,320.2200012207031],[1742355780000,10.53449,10.53465,10.53344,10.53408,72.9000015258789],[1742355840000,10.53409,10.53435,10.53385,10.53432,18.09000015258789],[1742355900000,10.5345,10.53548,10.53411,10.53522,67.76000213623047],[1742355960000,10.53522,10.53649,10.53452,10.53532,255.52000427246094],[1742356020000,10.53514,10.5365,10.53486,10.53638,171.17999267578125],[1742356080000,10.53638,10.53656,10.53524,10.53564,141.2100067138672],[1742356140000,10.53564,10.5362,10.53515,10.53575,76.68000030517578],[1742356200000,10.53574,10.53649,10.53543,10.53614,130.67999267578125],[1742356260000,10.53596,10.53678,10.53596,10.53612,46.16999816894531],[1742356320000,10.53638,10.53716,10.53572,10.53666,62.869998931884766],[1742356380000,10.53703,10.53722,10.53595,10.53681,63.97999954223633],[1742356440000,10.53651,10.53698,10.53594,10.53603,93.55000305175781],[1742356500000,10.5362,10.53682,10.53562,10.53648,58.720001220703125],[1742356560000,10.53648,10.53671,10.53533,10.53596,179.2100067138672],[1742356620000,10.53542,10.5356,10.53357,10.53496,162.4499969482422],[1742356680000,10.53466,10.5355,10.53437,10.53519,39.959999084472656],[1742356740000,10.53538,10.53636,10.53501,10.53636,35.099998474121094],[1742356800000,10.53634,10.53713,10.5359,10.53634,43.20000076293945],[1742356860000,10.53648,10.53648,10.53383,10.53452,41.849998474121094],[1742356920000,10.5347,10.53531,10.53459,10.53494,14.039999961853027],[1742356980000,10.53495,10.53495,10.53371,10.53377,18.899999618530273],[1742357040000,10.53417,10.53508,10.53404,10.53422,37.2599983215332],[1742357100000,10.53423,10.53485,10.53325,10.53353,54.810001373291016],[1742357160000,10.53323,10.53402,10.53323,10.53351,18.899999618530273],[1742357220000,10.53351,10.53424,10.53342,10.53369,17.139999389648438],[1742357280000,10.53354,10.53504,10.5335,10.53353,55.88999938964844],[1742357340000,10.53353,10.53495,10.53353,10.53434,28.350000381469727],[1742357400000,10.5341,10.53571,10.5341,10.53571,70.73999786376953],[1742357460000,10.53588,10.53588,10.53505,10.53542,46.97999954223633],[1742357520000,10.53522,10.53647,10.53522,10.53636,69.38999938964844],[1742357580000,10.53673,10.53759,10.53588,10.53696,47.650001525878906],[1742357640000,10.53609,10.53787,10.53609,10.53724,58.31999969482422],[1742357700000,10.53736,10.53765,10.53587,10.53625,47.790000915527344],[1742357760000,10.53643,10.53715,10.53611,10.53635,44.54999923706055],[1742357820000,10.53672,10.53745,10.53633,10.53745,39.41999816894531],[1742357880000,10.53709,10.53796,10.53709,10.53775,46.439998626708984],[1742357940000,10.53765,10.53765,10.53652,10.53729,36.720001220703125],[1742358000000,10.5375,10.53852,10.53731,10.53799,16.200000762939453],[1742358060000,10.538,10.538,10.53711,10.53737,15.65999984741211],[1742358120000,10.53737,10.53831,10.53737,10.53812,30.780000686645508],[1742358180000,10.53984,10.53991,10.53893,10.53908,62.369998931884766],[1742358240000,10.53852,10.53895,10.53852,10.53878,25.8799991607666],[1742358300000,10.5386,10.53932,10.53852,10.53852,29.260000228881836],[1742358360000,10.53816,10.53848,10.53816,10.53848,10.119999885559082],[1742358420000,10.53829,10.53844,10.53775,10.53844,20.790000915527344],[1742358480000,10.53799,10.54041,10.5378,10.54,32.400001525878906],[1742358540000,10.54126,10.54159,10.54067,10.5408,31.59000015258789],[1742358600000,10.54098,10.54159,10.54062,10.54106,45.36000061035156],[1742358660000,10.54091,10.54189,10.54022,10.54182,22.68000030517578],[1742358720000,10.54182,10.54221,10.54072,10.54179,50.220001220703125],[1742358780000,10.54216,10.54286,10.54184,10.54254,70.19999694824219],[1742358840000,10.5424,10.54278,10.54142,10.54208,83.69999694824219],[1742358900000,10.54244,10.54244,10.54055,10.54103,41.040000915527344],[1742358960000,10.54103,10.54148,10.54037,10.54062,48.599998474121094],[1742359020000,10.54033,10.54168,10.54033,10.54167,81.54000091552734],[1742359080000,10.54149,10.54185,10.54149,10.54155,15.390000343322754],[1742359140000,10.54144,10.542,10.54108,10.5416,30.5],[1742359200000,10.54142,10.54546,10.54014,10.54494,66.69000244140625],[1742359260000,10.54475,10.54542,10.54348,10.54385,69.79000091552734],[1742359320000,10.54385,10.54498,10.54367,10.54447,48.459999084472656],[1742359380000,10.54505,10.54656,10.54463,10.54537,80.9800033569336],[1742359440000,10.54524,10.54653,10.54524,10.54635,81.12000274658203],[1742359500000,10.54644,10.54713,10.54595,10.54633,63.720001220703125],[1742359560000,10.54632,10.54632,10.5443,10.54522,139.80999755859375],[1742359620000,10.54523,10.54528,10.5438,10.54403,175.19000244140625],[1742359680000,10.54403,10.5444,10.54242,10.54297,151.32000732421875],[1742359740000,10.54278,10.54283,10.54169,10.5422,78.55000305175781],[1742359800000,10.54181,10.54216,10.5407,10.54136,60.45000076293945],[1742359860000,10.54163,10.54273,10.54026,10.54101,41.040000915527344],[1742359920000,10.54111,10.54165,10.54061,10.54152,33.47999954223633],[1742359980000,10.54155,10.54247,10.54137,10.54211,99.36000061035156],[1742360040000,10.54211,10.54254,10.54158,10.54186,72.9000015258789],[1742360100000,10.54178,10.54236,10.54076,10.54179,85.72000122070312],[1742360160000,10.54181,10.54214,10.54092,10.54135,70.87000274658203],[1742360220000,10.54153,10.54224,10.54148,10.54178,49.27000045776367],[1742360280000,10.54158,10.54202,10.54071,10.541,85.18000030517578],[1742360340000,10.541,10.54104,10.53995,10.54078,83.29000091552734],[1742360400000,10.54088,10.54185,10.53988,10.54119,176.30999755859375],[1742360460000,10.5412,10.54224,10.53886,10.53887,93.41999816894531],[1742360520000,10.53899,10.54017,10.53855,10.53965,69.12000274658203],[1742360580000,10.53941,10.53941,10.53696,10.53798,60.47999954223633],[1742360640000,10.53834,10.5387,10.53748,10.53802,67.7699966430664],[1742360700000,10.53783,10.53904,10.53783,10.53833,45.220001220703125],[1742360760000,10.53888,10.54079,10.53888,10.54035,38.34000015258789],[1742360820000,10.54035,10.54165,10.54035,10.54108,71.81999969482422],[1742360880000,10.54108,10.54173,10.54056,10.54074,36.720001220703125],[1742360940000,10.54089,10.54089,10.54,10.54035,45.36000061035156],[1742361000000,10.54017,10.54077,10.53984,10.54077,37.2599983215332],[1742361060000,10.54077,10.54135,10.53515,10.53646,144.72000122070312],[1742361120000,10.53627,10.53821,10.53627,10.53821,88.55999755859375],[1742361180000,10.53818,10.53852,10.53776,10.53828,60.47999954223633],[1742361240000,10.53833,10.53954,10.53819,10.53912,41.439998626708984],[1742361300000,10.53874,10.53978,10.53827,10.53964,70.19000244140625],[1742361360000,10.53946,10.5396,10.53801,10.53859,66.94000244140625],[1742361420000,10.53876,10.5391,10.53863,10.53898,31.59000015258789],[1742361480000,10.53916,10.53934,10.53865,10.53875,19.440000534057617],[1742361540000,10.53885,10.54243,10.5386,10.54208,63.18000030517578],[1742361600000,10.54208,10.54271,10.54185,10.5421,32.400001525878906],[1742361660000,10.54227,10.54256,10.54201,10.54256,31.31999969482422],[1742361720000,10.54249,10.5426,10.54157,10.54157,34.560001373291016],[1742361780000,10.54156,10.54239,10.54021,10.54193,62.63999938964844],[1742361840000,10.54212,10.54212,10.54041,10.54152,149.0399932861328],[1742361900000,10.54192,10.54192,10.53923,10.53978,96.12000274658203],[1742361960000,10.5395,10.5395,10.53851,10.53893,48.060001373291016],[1742362020000,10.53893,10.53932,10.5383,10.53847,57.2400016784668],[1742362080000,10.53861,10.53891,10.53809,10.53809,100.44000244140625],[1742362140000,10.53827,10.53958,10.53772,10.53941,49.13999938964844],[1742362200000,10.53928,10.53947,10.5389,10.53932,11.880000114440918],[1742362260000,10.53877,10.54219,10.53832,10.54163,44.279998779296875],[1742362320000,10.54159,10.54316,10.54159,10.54292,56.15999984741211],[1742362380000,10.54292,10.54411,10.54138,10.54288,41.29999923706055],[1742362440000,10.54269,10.54405,10.54249,10.54347,44.279998779296875],[1742362500000,10.54365,10.54431,10.54319,10.54343,42.65999984741211],[1742362560000,10.54339,10.54416,10.54325,10.54395,38.20000076293945],[1742362620000,10.5439,10.54633,10.54327,10.54586,96.12000274658203],[1742362680000,10.54586,10.54691,10.54586,10.54657,139.86000061035156],[1742362740000,10.54659,10.54672,10.54468,10.54562,171.72000122070312],[1742362800000,10.54526,10.54702,10.54443,10.54592,142.55999755859375],[1742362860000,10.54602,10.54742,10.54597,10.54626,79.91999816894531],[1742362920000,10.5472,10.5472,10.54572,10.54666,72.36000061035156],[1742362980000,10.54642,10.54696,10.5453,10.54623,86.12999725341797],[1742363040000,10.54699,10.54742,10.54549,10.54688,88.1500015258789],[1742363100000,10.54629,10.54772,10.54465,10.54489,149.57000732421875],[1742363160000,10.54489,10.54589,10.54298,10.54364,83.5199966430664],[1742363220000,10.54365,10.54645,10.54319,10.54571,117.77999877929688],[1742363280000,10.54572,10.54572,10.54455,10.54488,63.58000183105469],[1742363340000,10.54488,10.54569,10.54431,10.54528,65.33999633789062],[1742363400000,10.54526,10.54544,10.54399,10.5441,49.68000030517578],[1742363460000,10.54446,10.54658,10.54446,10.54616,42.65999984741211],[1742363520000,10.5462,10.548,10.5462,10.548,33.75],[1742363580000,10.54826,10.54924,10.54746,10.54855,56.150001525878906],[1742363640000,10.54875,10.54913,10.54771,10.5483,39.41999816894531],[1742363700000,10.5484,10.54873,10.54728,10.54795,72.56999969482422],[1742363760000,10.54811,10.54876,10.54613,10.54657,117.18000030517578],[1742363820000,10.54681,10.54775,10.54628,10.54639,102.16000366210938],[1742363880000,10.5464,10.54796,10.54605,10.54773,85.5],[1742363940000,10.54791,10.54844,10.54755,10.54812,92.29000091552734],[1742364000000,10.54831,10.54907,10.54638,10.54821,152.66000366210938],[1742364060000,10.54808,10.54932,10.54692,10.54867,212.94000244140625],[1742364120000,10.54846,10.5497,10.54846,10.54886,86.4000015258789],[1742364180000,10.54885,10.54967,10.54802,10.54893,31.31999969482422],[1742364240000,10.54879,10.54879,10.54743,10.54781,49.810001373291016],[1742364300000,10.54799,10.54905,10.54717,10.54769,107.7300033569336],[1742364360000,10.5481,10.55182,10.54789,10.55177,190.1699981689453],[1742364420000,10.55135,10.55175,10.5501,10.55099,72.08999633789062],[1742364480000,10.55086,10.55257,10.55086,10.55235,113.4000015258789],[1742364540000,10.55235,10.55236,10.55071,10.55144,83.5],[1742364600000,10.55114,10.55167,10.55103,10.55166,39.689998626708984],[1742364660000,10.55148,10.55526,10.55148,10.55393,233.63999938964844],[1742364720000,10.55385,10.55492,10.55256,10.55275,150.38999938964844],[1742364780000,10.5526,10.55548,10.5526,10.55521,503.2099914550781],[1742364840000,10.55509,10.55509,10.55154,10.55166,343.1700134277344],[1742364900000,10.55157,10.55296,10.55135,10.5523,150.92999267578125],[1742364960000,10.55217,10.55276,10.55168,10.55271,47.790000915527344],[1742365020000,10.55267,10.55353,10.55258,10.55306,65.87999725341797],[1742365080000,10.55306,10.55345,10.55127,10.55258,90.97000122070312],[1742365140000,10.55259,10.55359,10.55259,10.55261,29.15999984741211],[1742365200000,10.55269,10.55307,10.55012,10.55059,73.47000122070312],[1742365260000,10.55096,10.5527,10.55096,10.55228,63.43000030517578],[1742365320000,10.55264,10.55321,10.55192,10.55279,72.88999938964844],[1742365380000,10.55287,10.55379,10.55192,10.55192,98.51000213623047],[1742365440000,10.55201,10.55228,10.55166,10.55169,31.170000076293945],[1742365500000,10.55169,10.55288,10.55093,10.55271,107.18000030517578],[1742365560000,10.55301,10.55301,10.55148,10.55185,23.06999969482422],[1742365620000,10.5522,10.55308,10.55182,10.55257,117.55999755859375],[1742365680000,10.55245,10.55342,10.55223,10.55319,170.0500030517578],[1742365740000,10.55319,10.55877,10.55319,10.55832,949.8699951171875],[1742365800000,10.55837,10.56118,10.55771,10.55962,234.25999450683594],[1742365860000,10.55944,10.56082,10.55944,10.55989,82.27999877929688],[1742365920000,10.56011,10.56077,10.55774,10.55788,245.41000366210938],[1742365980000,10.5577,10.55908,10.55725,10.55786,357.5],[1742366040000,10.55776,10.55846,10.55562,10.55565,315.2799987792969],[1742366100000,10.55559,10.55665,10.55497,10.55622,181.2100067138672],[1742366160000,10.55617,10.55752,10.55601,10.55709,149.1300048828125],[1742366220000,10.55716,10.55773,10.5558,10.5574,426.260009765625],[1742366280000,10.55726,10.56197,10.55726,10.56079,894.75],[1742366340000,10.56052,10.56097,10.55779,10.55864,737.989990234375],[1742366400000,10.55846,10.55864,10.55636,10.55823,165.25],[1742366460000,10.55831,10.5588,10.55775,10.55776,217.5800018310547],[1742366520000,10.55847,10.55963,10.55723,10.55837,624.3200073242188],[1742366580000,10.55855,10.55962,10.55826,10.55962,240.3300018310547],[1742366640000,10.55999,10.56102,10.55973,10.56028,95.3499984741211],[1742366700000,10.56046,10.56083,10.55597,10.56073,128.8000030517578],[1742366760000,10.5611,10.56262,10.55846,10.55966,108.12999725341797],[1742366820000,10.55984,10.56263,10.55957,10.56211,98.27999877929688],[1742366880000,10.56192,10.56287,10.56099,10.56165,110.16000366210938],[1742366940000,10.56129,10.56371,10.56062,10.56305,414.3599853515625],[1742367000000,10.5632,10.56454,10.56148,10.56396,188.1300048828125],[1742367060000,10.5645,10.56659,10.56376,10.56407,164.44000244140625],[1742367120000,10.56257,10.56364,10.56078,10.56138,390.010009765625],[1742367180000,10.56146,10.56306,10.5601,10.56016,114.18000030517578],[1742367240000,10.56053,10.56216,10.55858,10.55923,320.239990234375],[1742367300000,10.55923,10.5599,10.55802,10.55846,404.4700012207031],[1742367360000,10.55828,10.56028,10.55782,10.55832,412.9200134277344],[1742367420000,10.55803,10.55946,10.55639,10.5569,204.86000061035156],[1742367480000,10.55675,10.55749,10.55542,10.55682,277.3299865722656],[1742367540000,10.55646,10.56013,10.55517,10.55879,224.27000427246094],[1742367600000,10.55878,10.56007,10.55436,10.55454,396.4200134277344],[1742367660000,10.55468,10.55573,10.55348,10.55412,274.1700134277344],[1742367720000,10.5543,10.55603,10.5543,10.55496,194.5800018310547],[1742367780000,10.55479,10.55549,10.55271,10.55396,117.95999908447266],[1742367840000,10.55396,10.55487,10.55305,10.55376,143.4499969482422],[1742367900000,10.55399,10.55581,10.55304,10.55328,198.50999450683594],[1742367960000,10.55347,10.55368,10.5511,10.55135,177.57000732421875],[1742368020000,10.55123,10.55776,10.55123,10.55732,95.80000305175781],[1742368080000,10.55751,10.56174,10.55709,10.56066,89.70999908447266],[1742368140000,10.56066,10.56294,10.55989,10.56114,248.33999633789062],[1742368200000,10.56114,10.56226,10.56063,10.56105,332.6000061035156],[1742368260000,10.5614,10.56354,10.55915,10.55932,121.08999633789062],[1742368320000,10.55932,10.56089,10.55829,10.56088,110.16000366210938],[1742368380000,10.561,10.56125,10.56005,10.56045,111.77999877929688],[1742368440000,10.56044,10.56058,10.55835,10.5602,68.58000183105469],[1742368500000,10.56015,10.56045,10.55859,10.55953,216.4199981689453],[1742368560000,10.55954,10.55973,10.55806,10.55881,415.8900146484375],[1742368620000,10.55899,10.55958,10.55753,10.5588,239.39999389648438],[1742368680000,10.55898,10.56069,10.55502,10.55502,273.1700134277344],[1742368740000,10.55507,10.55608,10.55434,10.5548,172.02000427246094],[1742368800000,10.55462,10.55514,10.55279,10.55425,116.91999816894531],[1742368860000,10.55407,10.5571,10.55383,10.55705,123.98999786376953],[1742368920000,10.55705,10.56133,10.55691,10.56087,521.5999755859375],[1742368980000,10.56069,10.56474,10.56046,10.56102,416.0899963378906],[1742369040000,10.56113,10.56146,10.55914,10.56041,198.07000732421875],[1742369100000,10.56059,10.56216,10.55982,10.56216,178.91000366210938],[1742369160000,10.56216,10.56292,10.56094,10.56156,251.3000030517578],[1742369220000,10.56144,10.56154,10.55641,10.55659,100.56999969482422],[1742369280000,10.55659,10.55713,10.55474,10.55558,237.36000061035156],[1742369340000,10.55562,10.55678,10.55513,10.55628,173.85000610351562],[1742369400000,10.55695,10.55888,10.55694,10.55794,281.0299987792969],[1742369460000,10.55781,10.56058,10.55779,10.56,176.44000244140625],[1742369520000,10.56018,10.56223,10.55928,10.56143,235.77000427246094],[1742369580000,10.56143,10.56585,10.56107,10.56392,299.5199890136719],[1742369640000,10.56392,10.57013,10.56298,10.56942,598.8800048828125],[1742369700000,10.56943,10.56976,10.56685,10.56758,645.1500244140625],[1742369760000,10.56734,10.57343,10.56657,10.57301,620.1400146484375],[1742369820000,10.57314,10.57935,10.57241,10.57756,641.1500244140625],[1742369880000,10.57781,10.57781,10.5713,10.57241,730.6400146484375],[1742369940000,10.57241,10.57314,10.56766,10.56837,321.8699951171875],[1742370000000,10.56823,10.57021,10.56635,10.56827,385.239990234375],[1742370060000,10.56828,10.57024,10.56642,10.56642,335.1600036621094],[1742370120000,10.56641,10.56856,10.56288,10.56856,326.9599914550781],[1742370180000,10.56838,10.56893,10.56522,10.5679,628.010009765625],[1742370240000,10.56811,10.57041,10.56743,10.57041,424.1000061035156],[1742370300000,10.5706,10.57397,10.56987,10.57263,210.47999572753906],[1742370360000,10.57303,10.57769,10.57303,10.57769,234.47000122070312],[1742370420000,10.57769,10.58119,10.57538,10.57691,282.7900085449219],[1742370480000,10.57688,10.57771,10.57233,10.57541,304.8599853515625],[1742370540000,10.57587,10.57887,10.56742,10.56742,259.3299865722656],[1742370600000,10.56725,10.5679,10.56244,10.56305,403.9200134277344],[1742370660000,10.56293,10.5664,10.56044,10.56109,281.20001220703125],[1742370720000,10.56111,10.56157,10.55649,10.55715,494.0199890136719],[1742370780000,10.55708,10.56091,10.55683,10.56017,596.6500244140625],[1742370840000,10.56017,10.56164,10.55823,10.55931,213.1300048828125],[1742370900000,10.55947,10.56027,10.55221,10.55229,345.9100036621094],[1742370960000,10.55219,10.55354,10.54954,10.55027,124.33000183105469],[1742371020000,10.5502,10.55097,10.54734,10.55,174.5500030517578],[1742371080000,10.55,10.55173,10.54824,10.54946,278.9100036621094],[1742371140000,10.5496,10.5496,10.54545,10.54546,466.19000244140625],[1742371200000,10.54529,10.55179,10.54452,10.55135,386.04998779296875],[1742371260000,10.55153,10.55181,10.54464,10.54605,197.63999938964844],[1742371320000,10.54595,10.5473,10.54433,10.54546,130.67999267578125],[1742371380000,10.54546,10.54565,10.54254,10.54411,174.4199981689453],[1742371440000,10.54427,10.54642,10.54398,10.54557,320.0299987792969],[1742371500000,10.54554,10.55027,10.54543,10.54665,196.5399932861328],[1742371560000,10.54683,10.54933,10.54605,10.54886,244.6199951171875],[1742371620000,10.54899,10.54975,10.54683,10.54915,225.72000122070312],[1742371680000,10.54931,10.55268,10.54931,10.55224,142.55999755859375],[1742371740000,10.55224,10.55491,10.5522,10.55373,150.1199951171875],[1742371800000,10.55406,10.55905,10.55405,10.55881,189],[1742371860000,10.55866,10.56018,10.55616,10.55693,208.44000244140625],[1742371920000,10.55706,10.55842,10.5555,10.55711,133.3800048828125],[1742371980000,10.55753,10.55753,10.55464,10.55516,134.32000732421875],[1742372040000,10.55492,10.5563,10.55413,10.55621,104.76000213623047],[1742372100000,10.55592,10.55761,10.55553,10.55653,103.13999938964844],[1742372160000,10.55606,10.55725,10.5559,10.55639,119.33999633789062],[1742372220000,10.55623,10.55685,10.55522,10.55618,172.25999450683594],[1742372280000,10.55625,10.55882,10.55568,10.55568,125.01000213623047],[1742372340000,10.55604,10.55755,10.55559,10.55734,92.87999725341797],[1742372400000,10.55727,10.55745,10.55363,10.55371,88.29000091552734],[1742372460000,10.55358,10.55385,10.55233,10.55356,156.72999572753906],[1742372520000,10.55357,10.55631,10.55301,10.55583,206.5500030517578],[1742372580000,10.55597,10.55622,10.5546,10.55483,128.52000427246094],[1742372640000,10.55483,10.55857,10.55415,10.55842,318.7900085449219],[1742372700000,10.55842,10.55928,10.55743,10.55849,184.67999267578125],[1742372760000,10.55849,10.56057,10.55819,10.56014,119.33999633789062],[1742372820000,10.56,10.56168,10.55946,10.56042,247.32000732421875],[1742372880000,10.56053,10.56177,10.56012,10.56091,160.3800048828125],[1742372940000,10.56105,10.56267,10.56071,10.56241,206.7899932861328],[1742373000000,10.56241,10.57192,10.56174,10.57036,184.13999938964844],[1742373060000,10.57064,10.57464,10.56875,10.57242,208.7100067138672],[1742373120000,10.57258,10.57918,10.57203,10.57728,95.58000183105469],[1742373180000,10.57764,10.57871,10.57086,10.57115,189],[1742373240000,10.57115,10.57133,10.56658,10.56751,330.7300109863281],[1742373300000,10.56752,10.57031,10.56719,10.56864,306.9100036621094],[1742373360000,10.56858,10.5687,10.56454,10.56556,324.29998779296875],[1742373420000,10.56556,10.56851,10.56382,10.56416,296.4599914550781],[1742373480000,10.56433,10.56574,10.56386,10.56448,294.42999267578125],[1742373540000,10.56451,10.56702,10.56449,10.56524,294.8399963378906],[1742373600000,10.56504,10.56542,10.56341,10.56437,247.32000732421875],[1742373660000,10.56438,10.56557,10.56386,10.56493,195.47999572753906],[1742373720000,10.565,10.56953,10.56384,10.56938,210.60000610351562],[1742373780000,10.56938,10.57004,10.56631,10.56685,261.6300048828125],[1742373840000,10.56699,10.56757,10.56621,10.56737,127.9800033569336],[1742373900000,10.56715,10.56715,10.5647,10.56511,81],[1742373960000,10.56512,10.56933,10.56453,10.56828,174.52999877929688],[1742374020000,10.56811,10.56898,10.56674,10.56898,137.16000366210938],[1742374080000,10.56972,10.57698,10.56897,10.57565,246.77999877929688],[1742374140000,10.57591,10.57593,10.57049,10.57079,354.8699951171875],[1742374200000,10.57089,10.57129,10.56768,10.56769,214.3699951171875],[1742374260000,10.56769,10.56812,10.56598,10.56679,220.86000061035156],[1742374320000,10.56697,10.56748,10.5639,10.56509,160.14999389648438],[1742374380000,10.5651,10.56589,10.56431,10.56496,188.32000732421875],[1742374440000,10.56495,10.56948,10.56468,10.56921,203.1699981689453],[1742374500000,10.5694,10.57139,10.56934,10.57102,69.12000274658203],[1742374560000,10.57102,10.57139,10.56913,10.56913,61.560001373291016],[1742374620000,10.56895,10.56962,10.56833,10.56952,62.099998474121094],[1742374680000,10.56897,10.56933,10.56824,10.56883,54.540000915527344],[1742374740000,10.56884,10.56884,10.56536,10.5655,115.55999755859375],[1742374800000,10.56532,10.56736,10.5637,10.56606,119.73999786376953],[1742374860000,10.56602,10.56698,10.56454,10.56617,104.22000122070312],[1742374920000,10.56598,10.57075,10.56553,10.57038,189],[1742374980000,10.57038,10.57044,10.56757,10.56757,116.63999938964844],[1742375040000,10.56757,10.56894,10.56757,10.56894,69.93000030517578],[1742375100000,10.56839,10.571,10.56788,10.57022,630.4500122070312],[1742375160000,10.57023,10.57023,10.56721,10.56733,95.58000183105469],[1742375220000,10.56732,10.56732,10.56318,10.56396,137.9499969482422],[1742375280000,10.56408,10.56433,10.56326,10.56433,64.5199966430664],[1742375340000,10.56433,10.56488,10.56326,10.56363,42.119998931884766],[1742375400000,10.56381,10.56431,10.55908,10.55908,86.4000015258789],[1742375460000,10.55908,10.55999,10.55853,10.55894,84.77999877929688],[1742375520000,10.55893,10.56031,10.55805,10.55995,122.58000183105469],[1742375580000,10.55995,10.56625,10.55933,10.56005,261.3599853515625],[1742375640000,10.55987,10.56115,10.55914,10.55989,156.58999633789062],[1742375700000,10.55989,10.56007,10.55853,10.559,96.37999725341797],[1742375760000,10.559,10.55947,10.55841,10.55893,79.11000061035156],[1742375820000,10.55911,10.56101,10.5586,10.56053,217.2100067138672],[1742375880000,10.56067,10.56118,10.55966,10.55982,97.70999908447266],[1742375940000,10.55925,10.55925,10.55387,10.55433,95.8499984741211],[1742376000000,10.55437,10.55457,10.55274,10.55373,62.099998474121094],[1742376060000,10.55355,10.55483,10.5533,10.55398,83.81999969482422],[1742376120000,10.55397,10.55585,10.55328,10.55372,62.099998474121094],[1742376180000,10.5537,10.55481,10.552,10.55364,131.88999938964844],[1742376240000,10.55364,10.55473,10.55302,10.55369,63.18000030517578],[1742376300000,10.55424,10.55424,10.55333,10.55374,40.5],[1742376360000,10.55356,10.55439,10.55254,10.55439,54.27000045776367],[1742376420000,10.55439,10.55439,10.55129,10.55266,144.72000122070312],[1742376480000,10.55266,10.55575,10.55214,10.55483,129.05999755859375],[1742376540000,10.55483,10.55497,10.55364,10.55385,58.31999969482422],[1742376600000,10.55385,10.55434,10.55256,10.55279,48.599998474121094],[1742376660000,10.55279,10.55606,10.55279,10.55583,71.27999877929688],[1742376720000,10.55565,10.55699,10.55411,10.55457,170.63999938964844],[1742376780000,10.55449,10.55557,10.55312,10.55392,142.55999755859375],[1742376840000,10.55405,10.55648,10.55405,10.55613,91.52999877929688],[1742376900000,10.55631,10.55895,10.556,10.55895,55.209999084472656],[1742376960000,10.55882,10.56015,10.55706,10.55725,88.95999908447266],[1742377020000,10.55729,10.55752,10.55226,10.55283,130.9499969482422],[1742377080000,10.55278,10.55313,10.55078,10.55121,267.3599853515625],[1742377140000,10.55102,10.55262,10.55086,10.55237,184.1999969482422],[1742377200000,10.55247,10.55298,10.55169,10.55229,214.9199981689453],[1742377260000,10.55229,10.55298,10.55124,10.55223,352.3299865722656],[1742377320000,10.55218,10.55251,10.54333,10.54472,409.80999755859375],[1742377380000,10.54472,10.54543,10.54331,10.54543,99.62999725341797],[1742377440000,10.54507,10.5454,10.544,10.54463,247.32000732421875],[1742377500000,10.54452,10.54577,10.54357,10.54577,236.7899932861328],[1742377560000,10.54556,10.54779,10.54556,10.54752,73.16999816894531],[1742377620000,10.54752,10.54937,10.54678,10.54866,83.69999694824219],[1742377680000,10.54848,10.54927,10.548,10.54828,58.709999084472656],[1742377740000,10.54864,10.55023,10.54864,10.55012,69.79000091552734],[1742377800000,10.55029,10.5503,10.54883,10.54903,37.79999923706055],[1742377860000,10.54885,10.55015,10.54885,10.54963,77.22000122070312],[1742377920000,10.54963,10.55018,10.54793,10.54892,93.95999908447266],[1742377980000,10.54873,10.54934,10.54736,10.54831,83.83000183105469],[1742378040000,10.54832,10.54875,10.5474,10.54757,71.81999969482422],[1742378100000,10.54757,10.54816,10.54611,10.54673,129.19000244140625],[1742378160000,10.54673,10.55046,10.54673,10.55046,84.23999786376953],[1742378220000,10.55063,10.55192,10.54778,10.54864,69.12000274658203],[1742378280000,10.54838,10.55109,10.54822,10.55091,59.939998626708984],[1742378340000,10.5508,10.55091,10.54946,10.55049,64.80000305175781],[1742378400000,10.55031,10.55062,10.54966,10.54978,35.099998474121094],[1742378460000,10.54996,10.55388,10.54941,10.55227,102.31999969482422],[1742378520000,10.55227,10.55354,10.54905,10.54905,113.94000244140625],[1742378580000,10.54878,10.54909,10.54668,10.54839,239.0800018310547],[1742378640000,10.54806,10.54958,10.54633,10.54667,114.75],[1742378700000,10.5466,10.5466,10.54289,10.54404,227.1999969482422],[1742378760000,10.54405,10.54405,10.54084,10.54202,264.1600036621094],[1742378820000,10.54185,10.54331,10.53872,10.53905,457.7799987792969],[1742378880000,10.53912,10.54011,10.53894,10.53951,295.7799987792969],[1742378940000,10.53935,10.54314,10.5391,10.5409,219.75999450683594],[1742379000000,10.54102,10.54297,10.53944,10.53976,213.57000732421875],[1742379060000,10.53976,10.53976,10.53787,10.53806,190.6199951171875],[1742379120000,10.53809,10.53862,10.53689,10.53769,186.3000030517578],[1742379180000,10.53804,10.53889,10.53596,10.53653,122.81999969482422],[1742379240000,10.53653,10.53707,10.53551,10.53578,70.19999694824219],[1742379300000,10.53614,10.53682,10.53418,10.53442,87.06999969482422],[1742379360000,10.5344,10.53464,10.53285,10.53285,55.08000183105469],[1742379420000,10.53305,10.53411,10.53297,10.534,51.56999969482422],[1742379480000,10.534,10.53588,10.53261,10.53386,186.02999877929688],[1742379540000,10.5335,10.5335,10.5307,10.53129,130.13999938964844],[1742379600000,10.53151,10.53314,10.53084,10.53259,158.75999450683594],[1742379660000,10.53259,10.53381,10.53223,10.53239,122.04000091552734],[1742379720000,10.53219,10.53219,10.53048,10.53126,132.83999633789062],[1742379780000,10.53135,10.53202,10.52808,10.52829,180.36000061035156],[1742379840000,10.52829,10.52829,10.52677,10.52693,135],[1742379900000,10.52692,10.52864,10.52614,10.52694,164.16000366210938],[1742379960000,10.5268,10.52837,10.52663,10.52822,231.1199951171875],[1742380020000,10.52795,10.52834,10.52669,10.52763,125.27999877929688],[1742380080000,10.52691,10.52764,10.52589,10.52633,81],[1742380140000,10.52669,10.52772,10.52606,10.5273,110.16000366210938],[1742380200000,10.5273,10.52922,10.52729,10.52757,89.63999938964844],[1742380260000,10.52756,10.52804,10.52697,10.52804,78.83999633789062],[1742380320000,10.52794,10.53163,10.5268,10.53104,129.60000610351562],[1742380380000,10.53139,10.53139,10.52529,10.52568,59.400001525878906],[1742380440000,10.52568,10.52716,10.52461,10.52497,75.5999984741211],[1742380500000,10.52457,10.52457,10.52303,10.52309,87.4800033569336],[1742380560000,10.52327,10.52352,10.52231,10.52266,63.720001220703125],[1742380620000,10.52268,10.52295,10.52076,10.52093,130.9499969482422],[1742380680000,10.52153,10.52221,10.52083,10.52202,127.44000244140625],[1742380740000,10.52225,10.52332,10.52199,10.52199,86.4000015258789],[1742380800000,10.52198,10.52199,10.52121,10.52173,62.63999938964844],[1742380860000,10.52154,10.5235,10.52089,10.52303,98.01000213623047],[1742380920000,10.52321,10.52378,10.52171,10.52209,71.01000213623047],[1742380980000,10.52246,10.52249,10.51993,10.51993,86.4000015258789],[1742381040000,10.51993,10.52038,10.51899,10.51971,215.00999450683594],[1742381100000,10.51963,10.51984,10.51577,10.51643,241.9199981689453],[1742381160000,10.51643,10.51776,10.51592,10.51659,178.1999969482422],[1742381220000,10.51641,10.51665,10.51511,10.51575,157.67999267578125],[1742381280000,10.51574,10.51839,10.51548,10.51694,59.400001525878906],[1742381340000,10.51676,10.51815,10.5162,10.51759,111.23999786376953],[1742381400000,10.51783,10.51802,10.5142,10.51445,116.63999938964844],[1742381460000,10.5146,10.51831,10.51425,10.51693,130.67999267578125],[1742381520000,10.51698,10.51757,10.51578,10.51666,247.27999877929688],[1742381580000,10.51665,10.51827,10.5163,10.51719,98.27999877929688],[1742381640000,10.51704,10.51759,10.5167,10.51712,73.44000244140625],[1742381700000,10.51718,10.51827,10.51682,10.5176,45.36000061035156],[1742381760000,10.51744,10.51856,10.51744,10.5183,69.12000274658203],[1742381820000,10.51813,10.51843,10.51756,10.51782,24.84000015258789],[1742381880000,10.51811,10.51944,10.51744,10.51892,177.1199951171875],[1742381940000,10.51891,10.51907,10.51644,10.51655,132.83999633789062],[1742382000000,10.51654,10.5175,10.51515,10.5152,92.87999725341797],[1742382060000,10.5152,10.5157,10.51455,10.51466,58.31999969482422],[1742382120000,10.51468,10.51468,10.51276,10.51327,51.84000015258789],[1742382180000,10.51329,10.51511,10.51167,10.51222,113.4000015258789],[1742382240000,10.51251,10.51285,10.51099,10.51099,119.87999725341797],[1742382300000,10.51099,10.51193,10.51065,10.51082,77.76000213623047],[1742382360000,10.51095,10.51237,10.51048,10.5121,96.12000274658203],[1742382420000,10.51198,10.51278,10.51178,10.51251,71.27999877929688],[1742382480000,10.51267,10.514,10.51193,10.51375,42.119998931884766],[1742382540000,10.51382,10.51541,10.51208,10.51291,76.68000030517578],[1742382600000,10.5128,10.51299,10.51162,10.51205,223.86000061035156],[1742382660000,10.51182,10.51194,10.50861,10.50867,147.4199981689453],[1742382720000,10.50822,10.50881,10.50394,10.50463,209.52000427246094],[1742382780000,10.50462,10.50546,10.50376,10.50541,295.510009765625],[1742382840000,10.50529,10.50664,10.50481,10.50657,322.7699890136719],[1742382900000,10.50658,10.50664,10.50529,10.50529,337.8599853515625],[1742382960000,10.50511,10.50748,10.50247,10.50412,199.8000030517578],[1742383020000,10.5042,10.50438,10.50298,10.50361,125.81999969482422],[1742383080000,10.50363,10.50371,10.5025,10.50325,190.36000061035156],[1742383140000,10.50327,10.50431,10.50255,10.50343,202.36000061035156],[1742383200000,10.50347,10.50369,10.50277,10.50289,103.13999938964844],[1742383260000,10.50286,10.5044,10.50284,10.50439,55.88999938964844],[1742383320000,10.50385,10.50483,10.50385,10.50482,102.19000244140625],[1742383380000,10.5052,10.50557,10.50373,10.50457,167.1300048828125],[1742383440000,10.50458,10.50522,10.50277,10.50401,54],[1742383500000,10.50382,10.50497,10.50363,10.50497,68.43000030517578],[1742383560000,10.50473,10.5051,10.50396,10.5051,91.91000366210938],[1742383620000,10.5051,10.50601,10.50509,10.50554,44.0099983215332],[1742383680000,10.50499,10.50499,10.50382,10.50441,122.95999908447266],[1742383740000,10.50441,10.5049,10.50382,10.50464,97.47000122070312],[1742383800000,10.50425,10.50524,10.50386,10.50424,70.33000183105469],[1742383860000,10.50424,10.50521,10.50424,10.50476,71.81999969482422],[1742383920000,10.50494,10.50742,10.50478,10.50655,63.18000030517578],[1742383980000,10.50673,10.50716,10.50621,10.50642,51.970001220703125],[1742384040000,10.50654,10.50818,10.50654,10.5076,64.80000305175781],[1742384100000,10.50743,10.50743,10.50403,10.50549,191.16000366210938],[1742384160000,10.50532,10.50592,10.50424,10.50437,218.16000366210938],[1742384220000,10.50438,10.50464,10.50278,10.50391,192.24000549316406],[1742384280000,10.5041,10.50808,10.5041,10.50642,205.1999969482422],[1742384340000,10.50645,10.50693,10.50534,10.50552,97.19999694824219],[1742384400000,10.5057,10.50591,10.505,10.505,34.560001373291016],[1742384460000,10.50486,10.50499,10.50203,10.50214,103.68000030517578],[1742384520000,10.50218,10.50218,10.4992,10.49965,126.36000061035156],[1742384580000,10.49983,10.49983,10.4982,10.49906,63.720001220703125],[1742384640000,10.49905,10.50286,10.49905,10.50131,99.36000061035156],[1742384700000,10.50113,10.50449,10.50086,10.50229,112.31999969482422],[1742384760000,10.50214,10.50373,10.50212,10.50326,78.83999633789062],[1742384820000,10.50323,10.50406,10.50226,10.50255,41.040000915527344],[1742384880000,10.50219,10.50279,10.50213,10.50227,23.760000228881836],[1742384940000,10.50245,10.50399,10.50245,10.5038,52.91999816894531],[1742385000000,10.5038,10.50508,10.50362,10.50408,74.25],[1742385060000,10.50372,10.5045,10.50286,10.50441,99.36000061035156],[1742385120000,10.50405,10.50588,10.50405,10.50527,66.95999908447266],[1742385180000,10.50513,10.50582,10.50501,10.50581,50.7599983215332],[1742385240000,10.50617,10.50617,10.50418,10.50495,227.8699951171875],[1742385300000,10.50498,10.5063,10.50452,10.50616,89.0999984741211],[1742385360000,10.50619,10.50623,10.49963,10.50199,334.05999755859375],[1742385420000,10.50213,10.50569,10.50197,10.50226,233.67999267578125],[1742385480000,10.50227,10.50551,10.50194,10.50248,361.1499938964844],[1742385540000,10.50251,10.50395,10.5018,10.50371,295.1400146484375],[1742385600000,10.50354,10.50422,10.50249,10.50314,271.1600036621094],[1742385660000,10.50313,10.504,10.50159,10.50159,363.7200012207031],[1742385720000,10.50159,10.50304,10.50004,10.50117,673.3099975585938],[1742385780000,10.50099,10.50252,10.50063,10.50154,274.3299865722656],[1742385840000,10.50135,10.50148,10.50059,10.5009,78.30000305175781],[1742385900000,10.50131,10.50131,10.4998,10.50071,201.08999633789062],[1742385960000,10.50092,10.5023,10.50073,10.50182,379.45001220703125],[1742386020000,10.50182,10.50182,10.49878,10.49954,302.3999938964844],[1742386080000,10.49936,10.49987,10.49767,10.49807,249.7100067138672],[1742386140000,10.49817,10.49857,10.49743,10.49833,196.57000732421875],[1742386200000,10.49883,10.49898,10.49732,10.49748,59.400001525878906],[1742386260000,10.49748,10.49811,10.49654,10.4969,224.47999572753906],[1742386320000,10.49682,10.49697,10.49493,10.49633,497.0799865722656],[1742386380000,10.49633,10.49641,10.49489,10.49507,190.6699981689453],[1742386440000,10.49525,10.49555,10.4944,10.49465,186.92999267578125],[1742386500000,10.49469,10.49592,10.49446,10.49484,251.9499969482422],[1742386560000,10.4947,10.49529,10.49398,10.49471,255.5],[1742386620000,10.49471,10.49503,10.49397,10.49443,81.73999786376953],[1742386680000,10.49461,10.49461,10.49199,10.49213,313.510009765625],[1742386740000,10.4921,10.49557,10.4921,10.49517,174.82000732421875],[1742386800000,10.49504,10.49731,10.49504,10.49719,277.2900085449219],[1742386860000,10.49681,10.49712,10.4939,10.49435,207.36000061035156],[1742386920000,10.49432,10.49606,10.49414,10.49538,168.75999450683594],[1742386980000,10.49574,10.49605,10.49497,10.49539,137.5500030517578],[1742387040000,10.49508,10.49561,10.49473,10.4949,180.6300048828125],[1742387100000,10.49472,10.49574,10.49447,10.49537,170.3300018310547],[1742387160000,10.49601,10.4977,10.49373,10.49438,347.6400146484375],[1742387220000,10.49487,10.49536,10.49418,10.4944,131.58999633789062],[1742387280000,10.49451,10.49542,10.49424,10.49471,128.72999572753906],[1742387340000,10.49488,10.49565,10.49467,10.49477,89.98999786376953],[1742387400000,10.49531,10.49561,10.49423,10.495,209.1300048828125],[1742387460000,10.49537,10.49555,10.4949,10.4949,166.91000366210938],[1742387520000,10.49508,10.49843,10.49467,10.49742,236.39999389648438],[1742387580000,10.49788,10.50044,10.49776,10.49864,108.66999816894531],[1742387640000,10.49831,10.49948,10.49721,10.49769,76.25],[1742387700000,10.49769,10.49909,10.49752,10.49853,57.5099983215332],[1742387760000,10.49854,10.49902,10.49832,10.49883,31.860000610351562],[1742387820000,10.49901,10.49999,10.49884,10.49934,23.889999389648438],[1742387880000,10.4997,10.50073,10.49952,10.49994,111.08999633789062],[1742387940000,10.49997,10.501,10.49936,10.49955,93.48999786376953],[1742388000000,10.49974,10.49992,10.49865,10.49884,127.52999877929688],[1742388060000,10.49884,10.49956,10.49794,10.49897,173.69000244140625],[1742388120000,10.49925,10.50013,10.49914,10.49914,180.11000061035156],[1742388180000,10.49914,10.4992,10.49803,10.49819,93.51000213623047],[1742388240000,10.49837,10.49939,10.49775,10.49921,71.33999633789062],[1742388300000,10.49976,10.49976,10.49775,10.49851,192.99000549316406],[1742388360000,10.49851,10.49865,10.49609,10.49619,135.52999877929688],[1742388420000,10.49627,10.49745,10.49546,10.49546,97.66999816894531],[1742388480000,10.49582,10.49599,10.49497,10.49563,157.17999267578125],[1742388540000,10.49553,10.49644,10.49383,10.49383,262.3699951171875],[1742388600000,10.49397,10.4945,10.49131,10.49163,347.1099853515625],[1742388660000,10.49192,10.49445,10.49164,10.49445,272.1499938964844],[1742388720000,10.49448,10.49517,10.49318,10.49488,278.2300109863281],[1742388780000,10.49483,10.4955,10.49438,10.49528,153.13999938964844],[1742388840000,10.49532,10.49537,10.49385,10.49465,141.19000244140625],[1742388900000,10.49484,10.49484,10.49279,10.49388,409.8500061035156],[1742388960000,10.49361,10.4941,10.49073,10.49087,351.95001220703125],[1742389020000,10.49086,10.49204,10.48934,10.48944,614.4600219726562],[1742389080000,10.48943,10.49122,10.48943,10.49086,527.989990234375],[1742389140000,10.49079,10.49231,10.49062,10.49133,620.5700073242188],[1742389200000,10.49134,10.49144,10.48823,10.48882,151.7899932861328],[1742389260000,10.489,10.49052,10.48869,10.48919,190.2899932861328],[1742389320000,10.48957,10.4904,10.48883,10.49004,179.24000549316406],[1742389380000,10.49023,10.49041,10.48799,10.48799,89.37000274658203],[1742389440000,10.48858,10.48859,10.48779,10.48841,60.20000076293945],[1742389500000,10.48825,10.48979,10.48776,10.48958,114.61000061035156],[1742389560000,10.48939,10.48958,10.48736,10.48736,149.22000122070312],[1742389620000,10.48754,10.48755,10.48313,10.48457,295.3800048828125],[1742389680000,10.48475,10.48475,10.48082,10.48104,455.0299987792969],[1742389740000,10.48132,10.48301,10.47972,10.48238,517.7899780273438],[1742389800000,10.48238,10.48427,10.48187,10.48395,342.80999755859375],[1742389860000,10.48416,10.4854,10.48324,10.48336,204.7100067138672],[1742389920000,10.48318,10.48331,10.48194,10.48216,198.80999755859375],[1742389980000,10.48217,10.48313,10.48192,10.4828,96.12000274658203],[1742390040000,10.48278,10.48368,10.48264,10.48368,90.04000091552734],[1742390100000,10.48386,10.48725,10.4821,10.48711,337.6099853515625],[1742390160000,10.48699,10.48834,10.48638,10.48826,219.32000732421875],[1742390220000,10.48826,10.48972,10.48645,10.48887,251.8800048828125],[1742390280000,10.48886,10.48958,10.48615,10.48664,490.260009765625],[1742390340000,10.48664,10.48682,10.48543,10.48556,266.2900085449219],[1742390400000,10.48592,10.48673,10.48399,10.48439,288.82000732421875],[1742390460000,10.48421,10.48579,10.48172,10.4819,327.5400085449219],[1742390520000,10.48218,10.48592,10.48218,10.48536,253.75],[1742390580000,10.48536,10.48607,10.48465,10.48544,155.22999572753906],[1742390640000,10.48531,10.48574,10.48202,10.48202,241.2899932861328],[1742390700000,10.48184,10.484,10.48165,10.48371,115.94999694824219],[1742390760000,10.4837,10.48541,10.4835,10.48468,155.05999755859375],[1742390820000,10.48468,10.48543,10.48391,10.48464,94.45999908447266],[1742390880000,10.48483,10.48535,10.48394,10.48479,81.25],[1742390940000,10.48479,10.48479,10.48302,10.48385,88.55000305175781],[1742391000000,10.48385,10.48568,10.48331,10.4851,100.9800033569336],[1742391060000,10.4851,10.48528,10.48333,10.48386,91.26000213623047],[1742391120000,10.48412,10.48732,10.48369,10.48632,137.16000366210938],[1742391180000,10.48644,10.49001,10.486,10.49001,123.66000366210938],[1742391240000,10.49034,10.49083,10.48933,10.4901,196.55999755859375],[1742391300000,10.49027,10.49039,10.48797,10.48865,153.89999389648438],[1742391360000,10.48852,10.48861,10.4865,10.4876,65.33999633789062],[1742391420000,10.48759,10.48808,10.48676,10.48704,69.12000274658203],[1742391480000,10.48769,10.48772,10.48494,10.48534,73.44000244140625],[1742391540000,10.4857,10.49171,10.48551,10.49171,159.13999938964844],[1742391600000,10.49158,10.49197,10.49043,10.49066,274.80999755859375],[1742391660000,10.49076,10.49142,10.48837,10.48856,198.5500030517578],[1742391720000,10.48838,10.4885,10.48549,10.48676,272.2200012207031],[1742391780000,10.48694,10.48793,10.48583,10.48793,120.2699966430664],[1742391840000,10.48805,10.49048,10.48746,10.48955,341.6600036621094],[1742391900000,10.4894,10.49064,10.4885,10.48963,409.1700134277344],[1742391960000,10.48927,10.49203,10.48846,10.48981,363.5299987792969],[1742392020000,10.48981,10.49063,10.48941,10.48979,247.86000061035156],[1742392080000,10.48992,10.49315,10.48932,10.4911,292.4100036621094],[1742392140000,10.49119,10.49127,10.48865,10.48956,231.49000549316406],[1742392200000,10.48937,10.49118,10.48903,10.48945,238],[1742392260000,10.4896,10.49062,10.48773,10.48794,180.3300018310547],[1742392320000,10.48808,10.48943,10.48613,10.48924,294.45001220703125],[1742392380000,10.48907,10.48961,10.48733,10.48767,317.8599853515625],[1742392440000,10.48752,10.4951,10.48714,10.49311,271.9800109863281],[1742392500000,10.49311,10.49508,10.49251,10.49447,205.44000244140625],[1742392560000,10.49446,10.49542,10.49317,10.49361,429.32000732421875],[1742392620000,10.4935,10.4935,10.48983,10.4902,102.05999755859375],[1742392680000,10.49057,10.49205,10.48931,10.48973,111.23999786376953],[1742392740000,10.48955,10.48957,10.48708,10.48771,122.04000091552734],[1742392800000,10.48772,10.48884,10.4859,10.48601,149.5800018310547],[1742392860000,10.48622,10.48826,10.48597,10.48667,141.47999572753906],[1742392920000,10.48677,10.48796,10.48638,10.48654,78.02999877929688],[1742392980000,10.48714,10.4895,10.487,10.48932,42.38999938964844],[1742393040000,10.48913,10.48975,10.48818,10.48943,89.2300033569336],[1742393100000,10.48954,10.49079,10.48931,10.49054,62.90999984741211],[1742393160000,10.49076,10.49495,10.49074,10.49397,173.61000061035156],[1742393220000,10.49416,10.49624,10.49362,10.49608,51.29999923706055],[1742393280000,10.49594,10.49837,10.49569,10.49694,115.55999755859375],[1742393340000,10.49712,10.4991,10.49681,10.49787,155.52000427246094],[1742393400000,10.49798,10.49925,10.49662,10.49702,356.1499938964844],[1742393460000,10.49711,10.49871,10.49702,10.49792,116.9000015258789],[1742393520000,10.49805,10.50135,10.49805,10.50037,148.89999389648438],[1742393580000,10.50056,10.50139,10.49908,10.4999,243.6699981689453],[1742393640000,10.49976,10.50249,10.49976,10.50249,194.6699981689453],[1742393700000,10.50242,10.50324,10.5015,10.50297,206.63999938964844],[1742393760000,10.50292,10.50379,10.50105,10.50206,96.12000274658203],[1742393820000,10.50224,10.50328,10.50199,10.50283,75.5999984741211],[1742393880000,10.5029,10.50301,10.49994,10.50075,178.74000549316406],[1742393940000,10.50098,10.50201,10.5003,10.5003,226.8000030517578],[1742394000000,10.50022,10.50042,10.49712,10.49855,289.9800109863281],[1742394060000,10.4984,10.49976,10.49605,10.49613,121.5],[1742394120000,10.49607,10.49877,10.49607,10.49877,103.68000030517578],[1742394180000,10.49859,10.49908,10.49789,10.49793,86.4000015258789],[1742394240000,10.49806,10.49908,10.49755,10.49908,81],[1742394300000,10.49908,10.4997,10.49767,10.4994,70.19999694824219],[1742394360000,10.49904,10.50005,10.49903,10.49979,132.83999633789062],[1742394420000,10.49975,10.50082,10.49965,10.49989,114.20999908447266],[1742394480000,10.4999,10.49996,10.49764,10.49863,202.5],[1742394540000,10.49865,10.49895,10.49716,10.4974,113.66000366210938],[1742394600000,10.4974,10.49908,10.49498,10.49561,171.72000122070312],[1742394660000,10.49597,10.49639,10.4948,10.49596,124.5999984741211],[1742394720000,10.49598,10.49672,10.49441,10.49441,192.3699951171875],[1742394780000,10.49397,10.4953,10.49319,10.4947,167.52999877929688],[1742394840000,10.49473,10.49646,10.49465,10.49624,104.22000122070312],[1742394900000,10.49625,10.49697,10.494,10.49419,121.88999938964844],[1742394960000,10.49414,10.49497,10.4917,10.49238,112.31999969482422],[1742395020000,10.49218,10.49241,10.49064,10.49098,130.67999267578125],[1742395080000,10.49098,10.49122,10.48972,10.49011,153.36000061035156],[1742395140000,10.49013,10.49025,10.48827,10.4894,152.00999450683594],[1742395200000,10.48952,10.4908,10.48937,10.49058,314.82000732421875],[1742395260000,10.49056,10.49156,10.49034,10.49142,132.42999267578125],[1742395320000,10.4913,10.4916,10.49044,10.49105,64.91999816894531],[1742395380000,10.49111,10.49197,10.49065,10.49197,64.80000305175781],[1742395440000,10.49215,10.49453,10.49125,10.49444,77.48999786376953],[1742395500000,10.49415,10.49434,10.4931,10.49405,78.30000305175781],[1742395560000,10.49405,10.49506,10.49263,10.49356,73.70999908447266],[1742395620000,10.49356,10.49369,10.49245,10.49245,57.2400016784668],[1742395680000,10.49221,10.49229,10.49085,10.49085,117.98999786376953],[1742395740000,10.4907,10.49522,10.4907,10.495,100.44000244140625],[1742395800000,10.49495,10.49732,10.49486,10.49691,92.87999725341797],[1742395860000,10.49692,10.49803,10.49672,10.49722,85.31999969482422],[1742395920000,10.49727,10.49741,10.49388,10.49454,189.94000244140625],[1742395980000,10.49464,10.49768,10.49463,10.49645,143.10000610351562],[1742396040000,10.49644,10.49678,10.4953,10.49646,82.62000274658203],[1742396100000,10.49632,10.49718,10.49515,10.49518,132.57000732421875],[1742396160000,10.49499,10.49521,10.49392,10.49481,76.13999938964844],[1742396220000,10.49516,10.49729,10.49477,10.49688,227.07000732421875],[1742396280000,10.49688,10.49691,10.49533,10.49593,202.6300048828125],[1742396340000,10.49567,10.49671,10.4931,10.4937,541.969970703125],[1742396400000,10.49404,10.49438,10.49263,10.49418,298.0799865722656],[1742396460000,10.49418,10.49443,10.49331,10.49404,371.7900085449219],[1742396520000,10.49405,10.49438,10.49324,10.49333,482.1499938964844],[1742396580000,10.49344,10.49344,10.49037,10.49101,173.8800048828125],[1742396640000,10.49084,10.49084,10.48949,10.49044,329.5299987792969],[1742396700000,10.49044,10.49044,10.48788,10.48855,144.0399932861328],[1742396760000,10.48855,10.48892,10.48719,10.48719,114.75],[1742396820000,10.48701,10.48738,10.48392,10.48405,112.31999969482422],[1742396880000,10.48427,10.48481,10.48333,10.48427,112.70999908447266],[1742396940000,10.48499,10.48615,10.48463,10.48575,65.33999633789062],[1742397000000,10.48578,10.48652,10.48557,10.48594,73.44000244140625],[1742397060000,10.48586,10.48871,10.48575,10.48838,84.23999786376953],[1742397120000,10.48835,10.49279,10.48816,10.49094,157.67999267578125],[1742397180000,10.49095,10.49575,10.49094,10.49539,258.010009765625],[1742397240000,10.49516,10.49621,10.49516,10.49621,77.76000213623047],[1742397300000,10.49614,10.49664,10.4961,10.49643,61.68000030517578],[1742397360000,10.49673,10.49781,10.49648,10.49781,61.54999923706055],[1742397420000,10.49745,10.4997,10.49705,10.4997,303.8800048828125],[1742397480000,10.4997,10.4997,10.49738,10.49839,618.2899780273438],[1742397540000,10.49839,10.50046,10.49797,10.49907,381.0199890136719],[1742397600000,10.49907,10.49946,10.49623,10.49638,212.61000061035156],[1742397660000,10.4967,10.49799,10.49652,10.49708,162.80999755859375],[1742397720000,10.49712,10.49778,10.49687,10.4973,79.91999816894531],[1742397780000,10.49731,10.49776,10.49729,10.4977,110.16000366210938],[1742397840000,10.49771,10.49902,10.49725,10.49866,88.26000213623047],[1742397900000,10.49902,10.49941,10.49817,10.49855,232.69000244140625],[1742397960000,10.49874,10.49892,10.49701,10.49702,401.92999267578125],[1742398020000,10.49702,10.49798,10.49674,10.49674,211.92999267578125],[1742398080000,10.49692,10.49728,10.49596,10.49692,117.41000366210938],[1742398140000,10.49728,10.49734,10.4965,10.49714,108.3499984741211],[1742398200000,10.49733,10.49733,10.49494,10.49532,102.43000030517578],[1742398260000,10.49531,10.49788,10.49495,10.49755,82.87999725341797],[1742398320000,10.49758,10.49988,10.49758,10.49924,282.8900146484375],[1742398380000,10.49923,10.50118,10.49859,10.5004,315.32000732421875],[1742398440000,10.5004,10.5004,10.49724,10.49774,379.8999938964844],[1742398500000,10.49761,10.49801,10.49685,10.49751,184.08999633789062],[1742398560000,10.49769,10.49787,10.49644,10.49669,63.15999984741211],[1742398620000,10.49656,10.49656,10.49434,10.49461,70.19000244140625],[1742398680000,10.49442,10.49622,10.49442,10.49535,105.95999908447266],[1742398740000,10.49553,10.49601,10.49434,10.49584,140.63999938964844],[1742398800000,10.4957,10.49632,10.49534,10.49606,68.1500015258789],[1742398860000,10.49605,10.49692,10.49541,10.49618,50.33000183105469],[1742398920000,10.49623,10.49707,10.49564,10.49668,120.4000015258789],[1742398980000,10.49686,10.49723,10.49584,10.49585,223.91000366210938],[1742399040000,10.49596,10.49637,10.49524,10.49542,477.42999267578125],[1742399100000,10.49542,10.49828,10.49509,10.49819,332.9100036621094],[1742399160000,10.49819,10.4983,10.49631,10.49741,265.5899963378906],[1742399220000,10.49741,10.49789,10.49534,10.49629,196.2100067138672],[1742399280000,10.49642,10.49786,10.49614,10.49772,140.8000030517578],[1742399340000,10.49761,10.499,10.49734,10.49889,263.2200012207031],[1742399400000,10.49908,10.49976,10.49826,10.49855,285.1199951171875],[1742399460000,10.49873,10.50039,10.49774,10.50012,257.5799865722656],[1742399520000,10.50023,10.50037,10.49725,10.49808,203.30999755859375],[1742399580000,10.4982,10.49904,10.49616,10.49674,71.13999938964844],[1742399640000,10.49691,10.49761,10.49532,10.49558,175.5500030517578],[1742399700000,10.49568,10.49582,10.49415,10.49431,169.22000122070312],[1742399760000,10.49449,10.49572,10.49276,10.49445,216.97000122070312],[1742399820000,10.49445,10.49655,10.49256,10.49485,278.0899963378906],[1742399880000,10.49467,10.49495,10.49319,10.49449,346.92999267578125],[1742399940000,10.49459,10.49559,10.49424,10.49541,325.44000244140625],[1742400000000,10.49494,10.49907,10.49494,10.49832,250.3300018310547],[1742400060000,10.49833,10.49874,10.49691,10.4973,404.7900085449219],[1742400120000,10.49729,10.49877,10.49708,10.49858,236.0399932861328],[1742400180000,10.49841,10.5008,10.49825,10.50052,145.7100067138672],[1742400240000,10.50064,10.50079,10.49958,10.50045,118.08999633789062],[1742400300000,10.50029,10.50293,10.50015,10.50186,316.57000732421875],[1742400360000,10.50187,10.50504,10.50187,10.50441,352.75],[1742400420000,10.50439,10.5047,10.50286,10.5032,379.5400085449219],[1742400480000,10.50321,10.5043,10.50284,10.50386,208.02000427246094],[1742400540000,10.50439,10.50602,10.5039,10.50529,79.37999725341797],[1742400600000,10.50528,10.50756,10.50528,10.50544,80.86000061035156],[1742400660000,10.50541,10.50737,10.50508,10.5057,147.5500030517578],[1742400720000,10.50582,10.5081,10.50464,10.50802,105.83999633789062],[1742400780000,10.50802,10.50872,10.50773,10.50773,125.27999877929688],[1742400840000,10.50773,10.50865,10.50642,10.50648,143.10000610351562],[1742400900000,10.50659,10.50729,10.50621,10.50676,89.63999938964844],[1742400960000,10.50677,10.50677,10.50383,10.50432,89.9000015258789],[1742401020000,10.50419,10.50513,10.504,10.50414,98.73999786376953],[1742401080000,10.5043,10.5043,10.50303,10.50303,96.76000213623047],[1742401140000,10.5029,10.50365,10.5029,10.50322,38.470001220703125],[1742401200000,10.5034,10.50341,10.50249,10.50263,45.220001220703125],[1742401260000,10.50277,10.50367,10.50222,10.50362,47.099998474121094],[1742401320000,10.50361,10.50378,10.50281,10.50287,52.5099983215332],[1742401380000,10.50305,10.50315,10.50232,10.503,62.90999984741211],[1742401440000,10.50264,10.50307,10.50165,10.50239,67.2300033569336],[1742401500000,10.50204,10.50258,10.50168,10.50258,96.66000366210938],[1742401560000,10.5024,10.50384,10.50212,10.50345,99.7300033569336],[1742401620000,10.50333,10.50388,10.50333,10.50362,137.8800048828125],[1742401680000,10.50398,10.5049,10.50342,10.50363,112.81999969482422],[1742401740000,10.50341,10.50491,10.50341,10.50391,83.41999816894531],[1742401800000,10.50386,10.50522,10.50386,10.50436,160.60000610351562],[1742401860000,10.50436,10.50452,10.50344,10.5037,63.9900016784668],[1742401920000,10.50366,10.50366,10.50176,10.50209,166.44000244140625],[1742401980000,10.50199,10.50291,10.50179,10.50291,85.16000366210938],[1742402040000,10.50328,10.50341,10.50237,10.50341,77.05999755859375],[1742402100000,10.50327,10.50365,10.50196,10.5023,85.05000305175781],[1742402160000,10.50237,10.50304,10.50214,10.50236,106.37999725341797],[1742402220000,10.50249,10.50264,10.50107,10.50173,53.59000015258789],[1742402280000,10.50191,10.50213,10.50169,10.50195,55.619998931884766],[1742402340000,10.50177,10.50238,10.50177,10.50202,41.310001373291016],[1742402400000,10.50183,10.503,10.50158,10.50276,109.62000274658203],[1742402460000,10.50264,10.50297,10.50098,10.50108,98.27999877929688],[1742402520000,10.50091,10.50145,10.49943,10.49952,190.6199951171875],[1742402580000,10.49934,10.50017,10.49817,10.49916,230.85000610351562],[1742402640000,10.49916,10.50025,10.49895,10.50025,139.32000732421875],[1742402700000,10.50042,10.50069,10.49959,10.49987,48.060001373291016],[1742402760000,10.49974,10.50055,10.49953,10.50055,39.959999084472656],[1742402820000,10.49983,10.5006,10.49964,10.50004,63.720001220703125],[1742402880000,10.50004,10.50004,10.49863,10.49919,158.22000122070312],[1742402940000,10.49937,10.49973,10.49889,10.49889,31.31999969482422],[1742403000000,10.49889,10.49925,10.49828,10.49834,40.900001525878906],[1742403060000,10.49884,10.49915,10.49794,10.49838,36.18000030517578],[1742403120000,10.49874,10.49885,10.49804,10.49866,44.54999923706055],[1742403180000,10.49872,10.49872,10.4967,10.49821,55.349998474121094],[1742403240000,10.49821,10.4986,10.49805,10.49848,34.02000045776367],[1742403300000,10.49829,10.49886,10.49785,10.49785,32.400001525878906],[1742403360000,10.49785,10.49785,10.497,10.49717,21.600000381469727],[1742403420000,10.49736,10.49833,10.49716,10.49779,30.239999771118164],[1742403480000,10.49796,10.49854,10.49793,10.49854,48.599998474121094],[1742403540000,10.49853,10.49908,10.49776,10.49847,71.81999969482422],[1742403600000,10.49847,10.49897,10.49629,10.49681,68.04000091552734],[1742403660000,10.49682,10.49755,10.49641,10.49708,193.32000732421875],[1742403720000,10.49721,10.49736,10.49548,10.49565,82.08000183105469],[1742403780000,10.49584,10.49584,10.49398,10.49425,75.5999984741211],[1742403840000,10.49425,10.4954,10.4942,10.4954,120.95999908447266],[1742403900000,10.49522,10.49535,10.49366,10.49382,84.23999786376953],[1742403960000,10.49382,10.49401,10.49272,10.49322,55.08000183105469],[1742404020000,10.49334,10.49334,10.49163,10.49194,46.709999084472656],[1742404080000,10.49134,10.49143,10.48882,10.48907,90.18000030517578],[1742404140000,10.48909,10.48982,10.48786,10.48813,209.52000427246094],[1742404200000,10.48814,10.49035,10.48798,10.48876,328.510009765625],[1742404260000,10.48872,10.49009,10.48852,10.49009,244.0800018310547],[1742404320000,10.49008,10.49023,10.48909,10.48973,185.75999450683594],[1742404380000,10.48958,10.49575,10.48849,10.4955,166.86000061035156],[1742404440000,10.49514,10.49514,10.49382,10.49463,156.05999755859375],[1742404500000,10.49464,10.49912,10.49363,10.4984,127.44000244140625],[1742404560000,10.49817,10.49868,10.497,10.49767,163.0800018310547],[1742404620000,10.49731,10.49773,10.49438,10.49479,202.91000366210938],[1742404680000,10.49461,10.49522,10.49353,10.49467,130.80999755859375],[1742404740000,10.49501,10.49525,10.49431,10.49431,92.87000274658203],[1742404800000,10.49432,10.49487,10.49418,10.49453,59.939998626708984],[1742404860000,10.49454,10.49504,10.49183,10.49183,166.85000610351562],[1742404920000,10.49176,10.49176,10.49047,10.49085,142.14999389648438],[1742404980000,10.4907,10.49154,10.4906,10.49096,95.8499984741211],[1742405040000,10.49097,10.49206,10.49051,10.49206,108.63999938964844],[1742405100000,10.49169,10.49199,10.48995,10.49038,124.19999694824219],[1742405160000,10.49083,10.49083,10.48901,10.49002,239.3000030517578],[1742405220000,10.48948,10.49018,10.48884,10.48972,169.55999755859375],[1742405280000,10.48972,10.49125,10.48972,10.49074,191.22999572753906],[1742405340000,10.49074,10.4932,10.49074,10.49225,263.75],[1742405400000,10.49214,10.493,10.49171,10.4926,186.6999969482422],[1742405460000,10.49272,10.49454,10.49234,10.49329,234.89999389648438],[1742405520000,10.49329,10.49394,10.49235,10.4926,91.26000213623047],[1742405580000,10.49265,10.49265,10.49164,10.49168,85.31999969482422],[1742405640000,10.49177,10.4924,10.49152,10.4924,70.19999694824219],[1742405700000,10.49254,10.49357,10.49224,10.49281,52.91999816894531],[1742405760000,10.49281,10.49367,10.49229,10.49311,50.7599983215332],[1742405820000,10.49309,10.49436,10.49282,10.49436,55.08000183105469],[1742405880000,10.49453,10.49604,10.49453,10.49585,63.720001220703125],[1742405940000,10.49604,10.49637,10.4953,10.49625,131.75999450683594],[1742406000000,10.49613,10.49633,10.4954,10.4956,157.67999267578125],[1742406060000,10.49555,10.49683,10.49523,10.49637,187.3800048828125],[1742406120000,10.49637,10.49643,10.49481,10.49495,145.19000244140625],[1742406180000,10.49513,10.49528,10.49462,10.49487,92.33999633789062],[1742406240000,10.49561,10.49598,10.49493,10.49598,127.44000244140625],[1742406300000,10.49598,10.49706,10.4951,10.49582,105.30000305175781],[1742406360000,10.49588,10.49635,10.49564,10.49618,137.6999969482422],[1742406420000,10.49603,10.49645,10.49549,10.49621,118.4800033569336],[1742406480000,10.49633,10.49639,10.4942,10.49435,182.7899932861328],[1742406540000,10.49446,10.49549,10.49434,10.4949,115.55999755859375],[1742406600000,10.4949,10.49604,10.49475,10.49604,104.76000213623047],[1742406660000,10.49591,10.496,10.49428,10.49548,113.4000015258789],[1742406720000,10.49534,10.49636,10.49397,10.49424,135],[1742406780000,10.49423,10.49586,10.49403,10.49521,139.32000732421875],[1742406840000,10.49521,10.49553,10.49423,10.49453,164.16000366210938],[1742406900000,10.49471,10.49664,10.49453,10.49664,212.75999450683594],[1742406960000,10.49577,10.49807,10.49577,10.4979,41.040000915527344],[1742407020000,10.49786,10.4986,10.49786,10.49844,45.36000061035156],[1742407080000,10.49842,10.49842,10.49641,10.49669,103.68000030517578],[1742407140000,10.49582,10.49661,10.4855,10.4855,324.9200134277344],[1742407200000,10.48786,10.50141,10.48707,10.49528,297.8900146484375],[1742407260000,10.49587,10.50335,10.49462,10.49621,309.1400146484375],[1742407320000,10.49621,10.50033,10.49425,10.49537,231.7899932861328],[1742407380000,10.49573,10.49883,10.49379,10.49482,187.11000061035156],[1742407440000,10.49499,10.49682,10.49348,10.49459,149.0399932861328],[1742407500000,10.49459,10.49507,10.49144,10.49474,258.5199890136719],[1742407560000,10.49482,10.50033,10.49237,10.49901,259.7200012207031],[1742407620000,10.49917,10.50102,10.49819,10.50076,173.19000244140625],[1742407680000,10.50038,10.50275,10.49743,10.49862,133.64999389648438],[1742407740000,10.49866,10.5027,10.4983,10.50259,239.75999450683594],[1742407800000,10.50205,10.50314,10.49872,10.50075,295.9200134277344],[1742407860000,10.50106,10.50328,10.50006,10.50074,291.05999755859375],[1742407920000,10.50145,10.50381,10.49912,10.50367,295.9200134277344],[1742407980000,10.50343,10.50478,10.50164,10.50223,286.739990234375],[1742408040000,10.50228,10.50255,10.50084,10.50132,266.760009765625],[1742408100000,10.50121,10.50234,10.49995,10.50162,212.75999450683594],[1742408160000,10.50162,10.50363,10.50084,10.50105,255.9600067138672],[1742408220000,10.50109,10.50236,10.50073,10.50204,203.0399932861328],[1742408280000,10.50204,10.50231,10.50057,10.50172,182.52000427246094],[1742408340000,10.50204,10.50274,10.50103,10.50146,219.77999877929688],[1742408400000,10.50163,10.50505,10.50089,10.50434,176.0399932861328],[1742408460000,10.50446,10.50485,10.50219,10.50234,140.39999389648438],[1742408520000,10.50234,10.50398,10.5021,10.50367,153.36000061035156],[1742408580000,10.50369,10.50613,10.50368,10.50566,206.27999877929688],[1742408640000,10.50567,10.50807,10.50531,10.5066,266.2200012207031],[1742408700000,10.50642,10.5073,10.50525,10.50678,349.44000244140625],[1742408760000,10.50636,10.50695,10.50461,10.50529,328.8599853515625],[1742408820000,10.50572,10.50664,10.50249,10.50298,269.4599914550781],[1742408880000,10.50335,10.50436,10.50246,10.50353,247.97999572753906],[1742408940000,10.50394,10.50394,10.50193,10.50238,227.8800048828125],[1742409000000,10.50202,10.50351,10.50125,10.5019,207.36000061035156],[1742409060000,10.50189,10.50548,10.50133,10.50319,249.47999572753906],[1742409120000,10.50345,10.50582,10.50322,10.50466,292.1400146484375],[1742409180000,10.5048,10.50693,10.50478,10.50647,246.24000549316406],[1742409240000,10.50647,10.50969,10.50552,10.50931,264.6000061035156],[1742409300000,10.50965,10.50965,10.50536,10.50594,271.0799865722656],[1742409360000,10.5056,10.50811,10.5055,10.5064,210.60000610351562],[1742409420000,10.50658,10.50823,10.50645,10.50717,116.63999938964844],[1742409480000,10.50712,10.50729,10.503,10.50425,132.83999633789062],[1742409540000,10.50424,10.50476,10.49962,10.5036,188.4600067138672],[1742409600000,10.50378,10.50619,10.50272,10.50344,162],[1742409660000,10.50307,10.51004,10.50278,10.50752,204.1199951171875],[1742409720000,10.50774,10.508,10.50272,10.50288,212.75999450683594],[1742409780000,10.50291,10.5055,10.50252,10.50509,183.05999755859375],[1742409840000,10.50475,10.50703,10.50387,10.50464,181.44000244140625],[1742409900000,10.50474,10.50522,10.50127,10.50334,179.27999877929688],[1742409960000,10.50373,10.5048,10.49868,10.49901,191.6999969482422],[1742410020000,10.49866,10.50245,10.49807,10.5021,115.55999755859375],[1742410080000,10.5021,10.50548,10.5012,10.50476,117.72000122070312],[1742410140000,10.50513,10.50698,10.50478,10.50495,100.44000244140625],[1742410200000,10.50495,10.50495,10.49925,10.49925,131.75999450683594],[1742410260000,10.49943,10.50239,10.49872,10.50082,120.95999908447266],[1742410320000,10.50119,10.50386,10.49945,10.50375,134.4600067138672],[1742410380000,10.50393,10.50735,10.50338,10.50674,139.32000732421875],[1742410440000,10.50662,10.50662,10.50367,10.50533,140.39999389648438],[1742410500000,10.50526,10.50827,10.50394,10.50759,124.19999694824219],[1742410560000,10.50759,10.50915,10.50701,10.50915,149.5800018310547],[1742410620000,10.50915,10.51108,10.50849,10.50871,180.36000061035156],[1742410680000,10.50871,10.51109,10.50818,10.50991,166.86000061035156],[1742410740000,10.51062,10.51136,10.50571,10.50742,133.3800048828125],[1742410800000,10.50665,10.50986,10.50642,10.50789,237.05999755859375],[1742410860000,10.50784,10.50986,10.50687,10.50904,199.8000030517578],[1742410920000,10.50885,10.51219,10.50885,10.51065,193.86000061035156],[1742410980000,10.51105,10.51201,10.5105,10.51158,187.9199981689453],[1742411040000,10.51159,10.51523,10.51159,10.51286,185.75999450683594],[1742411100000,10.51307,10.51328,10.51074,10.51105,172.8000030517578],[1742411160000,10.51057,10.51216,10.50991,10.5117,156.60000610351562],[1742411220000,10.51182,10.51367,10.51105,10.51367,154.44000244140625],[1742411280000,10.51367,10.5201,10.51305,10.51966,179.64999389648438],[1742411340000,10.51966,10.52151,10.51808,10.52033,243.5399932861328],[1742411400000,10.51991,10.52104,10.51844,10.51862,272.42999267578125],[1742411460000,10.51887,10.51891,10.51585,10.5171,235.97999572753906],[1742411520000,10.51711,10.51822,10.5147,10.51558,189.80999755859375],[1742411580000,10.51597,10.51597,10.51426,10.51526,214.11000061035156],[1742411640000,10.51508,10.5166,10.51483,10.51501,156.3300018310547],[1742411700000,10.51509,10.51591,10.51377,10.51377,209.7899932861328],[1742411760000,10.51405,10.51413,10.51097,10.51123,225.4499969482422],[1742411820000,10.51104,10.51286,10.50835,10.51236,180.36000061035156],[1742411880000,10.51224,10.51503,10.5109,10.51352,176.5800018310547],[1742411940000,10.51315,10.51356,10.5103,10.51094,144.16000366210938],[1742412000000,10.51081,10.51253,10.5105,10.5105,170.49000549316406],[1742412060000,10.51031,10.511,10.50771,10.50997,245.6999969482422],[1742412120000,10.50975,10.51137,10.50968,10.50973,158.97000122070312],[1742412180000,10.5094,10.51134,10.50821,10.51054,211.39999389648438],[1742412240000,10.51054,10.51325,10.51054,10.51302,317.25],[1742412300000,10.51302,10.51404,10.51214,10.51291,286.739990234375],[1742412360000,10.51303,10.51402,10.51225,10.5128,284.30999755859375],[1742412420000,10.51281,10.51405,10.51165,10.5128,291.6000061035156],[1742412480000,10.5128,10.51529,10.51268,10.51406,291.05999755859375],[1742412540000,10.51401,10.51566,10.51383,10.51487,210.60000610351562],[1742412600000,10.51471,10.51554,10.51312,10.51463,252.72000122070312],[1742412660000,10.51449,10.51791,10.51441,10.51568,262.44000244140625],[1742412720000,10.51553,10.51731,10.51507,10.51643,244.6199951171875],[1742412780000,10.51643,10.51779,10.51511,10.51652,245.16000366210938],[1742412840000,10.51681,10.51835,10.5164,10.51715,235.44000244140625],[1742412900000,10.51715,10.51818,10.51611,10.51692,231.1199951171875],[1742412960000,10.5171,10.51931,10.5165,10.51918,194.39999389648438],[1742413020000,10.5193,10.51967,10.51635,10.51651,202.5],[1742413080000,10.51664,10.51972,10.51647,10.51873,200.33999633789062],[1742413140000,10.51874,10.51874,10.51631,10.51703,254.8800048828125],[1742413200000,10.51702,10.5177,10.51616,10.51664,243.5399932861328],[1742413260000,10.5166,10.51809,10.51638,10.51793,200.8800048828125],[1742413320000,10.51793,10.51851,10.5172,10.51766,225.72000122070312],[1742413380000,10.51784,10.51902,10.51734,10.51814,246.24000549316406],[1742413440000,10.51814,10.51938,10.51779,10.51938,232.1999969482422],[1742413500000,10.51926,10.5204,10.51904,10.52004,205.74000549316406],[1742413560000,10.51987,10.52032,10.51815,10.51832,194.39999389648438],[1742413620000,10.51814,10.51837,10.51536,10.51555,217.0800018310547],[1742413680000,10.51542,10.51628,10.51358,10.51364,184.67999267578125],[1742413740000,10.51346,10.51561,10.51328,10.51517,181.44000244140625],[1742413800000,10.51481,10.51661,10.51391,10.51557,245.97000122070312],[1742413860000,10.51564,10.51577,10.5137,10.5151,185.22000122070312],[1742413920000,10.51528,10.51604,10.51453,10.51523,102.05999755859375],[1742413980000,10.51523,10.51702,10.51521,10.51684,93.95999908447266],[1742414040000,10.51675,10.51694,10.51455,10.51604,198.72000122070312],[1742414100000,10.51623,10.51765,10.51551,10.51666,203.0399932861328],[1742414160000,10.51612,10.51688,10.51487,10.5167,160.9199981689453],[1742414220000,10.51652,10.51692,10.51135,10.51321,211.67999267578125],[1742414280000,10.51342,10.51378,10.51175,10.51317,137.16000366210938],[1742414340000,10.51335,10.51505,10.51323,10.51329,163.2100067138672],[1742414400000,10.5132,10.51621,10.51249,10.51567,90.72000122070312],[1742414460000,10.51573,10.518,10.51573,10.51746,176.0399932861328],[1742414520000,10.51746,10.51957,10.51718,10.51921,66.95999908447266],[1742414580000,10.51939,10.51955,10.51761,10.51813,45.36000061035156],[1742414640000,10.51816,10.52067,10.51799,10.52044,39.959999084472656],[1742414700000,10.52026,10.52082,10.51966,10.52039,79.91999816894531],[1742414760000,10.52057,10.52084,10.52011,10.5203,40.5],[1742414820000,10.52011,10.52157,10.51994,10.52157,47.52000045776367],[1742414880000,10.52176,10.52188,10.52024,10.52045,68.04000091552734],[1742414940000,10.52028,10.52115,10.52011,10.52115,36.18000030517578],[1742415000000,10.52116,10.52261,10.52083,10.52252,32.400001525878906],[1742415060000,10.52264,10.524,10.52178,10.52372,50.7599983215332],[1742415120000,10.52408,10.52513,10.52378,10.52512,35.63999938964844],[1742415180000,10.52513,10.52671,10.52513,10.52625,64.80000305175781],[1742415240000,10.52625,10.53016,10.52625,10.52998,39.959999084472656],[1742415300000,10.53008,10.53091,10.52776,10.52899,81],[1742415360000,10.52899,10.52966,10.52882,10.52921,78.83999633789062],[1742415420000,10.52949,10.53056,10.52819,10.52975,236.52000427246094],[1742415480000,10.52954,10.53107,10.52821,10.53089,116.63999938964844],[1742415540000,10.5308,10.53145,10.53007,10.53079,45.36000061035156],[1742415600000,10.53079,10.53188,10.53061,10.53118,33.47999954223633],[1742415660000,10.53082,10.53154,10.53063,10.53092,25.920000076293945],[1742415720000,10.53092,10.53093,10.53007,10.53024,29.15999984741211],[1742415780000,10.52989,10.53123,10.52847,10.53063,24.84000015258789],[1742415840000,10.53063,10.53149,10.53062,10.53149,9.720000267028809],[1742415900000,10.53149,10.5318,10.53132,10.53132,12.960000038146973],[1742415960000,10.53169,10.53256,10.531,10.53101,30.239999771118164],[1742416020000,10.53066,10.53107,10.52995,10.53078,34.560001373291016],[1742416080000,10.53095,10.53138,10.53044,10.53115,24.84000015258789],[1742416140000,10.53096,10.53148,10.53026,10.531,29.15999984741211],[1742416200000,10.53084,10.5309,10.5297,10.52988,31.31999969482422],[1742416260000,10.52969,10.53051,10.5293,10.5304,59.400001525878906],[1742416320000,10.53002,10.5311,10.5293,10.53101,22.68000030517578],[1742416380000,10.53082,10.53125,10.53048,10.53071,20.520000457763672],[1742416440000,10.53071,10.53199,10.53018,10.53199,21.600000381469727],[1742416500000,10.5319,10.53318,10.53149,10.53264,28.079999923706055],[1742416560000,10.53312,10.53346,10.53273,10.53284,45.36000061035156],[1742416620000,10.53281,10.533,10.53226,10.53256,48.599998474121094],[1742416680000,10.53275,10.53275,10.53203,10.53254,41.040000915527344],[1742416740000,10.53272,10.53272,10.53254,10.53255,11.880000114440918],[1742416800000,10.53255,10.53347,10.53255,10.53347,71.27999877929688],[1742416860000,10.53329,10.53426,10.53329,10.53382,30.239999771118164],[1742416920000,10.53386,10.53405,10.53332,10.53333,5.400000095367432],[1742416980000,10.53316,10.53422,10.53315,10.53422,36.720001220703125],[1742417040000,10.53427,10.53518,10.53409,10.53518,9.720000267028809],[1742417100000,10.53518,10.53518,10.53499,10.53499,4.320000171661377],[1742417160000,10.53584,10.53736,10.53573,10.53736,18.360000610351562],[1742417220000,10.53686,10.53686,10.53494,10.53494,10.800000190734863],[1742417280000,10.53479,10.53482,10.53478,10.53482,41.040000915527344],[1742417340000,10.53483,10.53667,10.53481,10.5365,82.3499984741211],[1742417400000,10.53591,10.53925,10.53489,10.53551,217.0800018310547],[1742417460000,10.53544,10.53928,10.53544,10.53669,219.24000549316406],[1742417520000,10.53724,10.53914,10.53528,10.53635,198.72000122070312],[1742417580000,10.53612,10.53913,10.53335,10.53616,193.32000732421875],[1742417640000,10.53583,10.5384,10.53394,10.53541,181.44000244140625],[1742417700000,10.53467,10.5361,10.53164,10.5356,736.6500244140625],[1742417760000,10.53474,10.53715,10.53314,10.53629,353.5199890136719],[1742417820000,10.53637,10.53692,10.53005,10.53548,429.82000732421875],[1742417880000,10.53528,10.53528,10.53125,10.53475,659.2100219726562],[1742417940000,10.53395,10.53527,10.51693,10.51693,464.8599853515625],[1742418240000,10.50211,10.50211,10.50211,10.50211,1.440000057220459],[1742418300000,10.50211,10.50224,10.50205,10.50224,6.210000038146973],[1742418360000,10.50229,10.50229,10.5021,10.50229,3.240000009536743],[1742418420000,10.50224,10.50229,10.50224,10.50229,2.1600000858306885],[1742418480000,10.5021,10.5021,10.5021,10.5021,0.8100000023841858],[1742418540000,10.50211,10.50211,10.50211,10.50211,1.0800000429153442],[1742418660000,10.4948,10.4948,10.49462,10.49462,8.640000343322754],[1742418720000,10.49463,10.49463,10.49463,10.49463,1.350000023841858],[1742418840000,10.50005,10.50005,10.50005,10.50005,1.0800000429153442],[1742419080000,10.50579,10.51411,10.50579,10.51411,3.240000009536743],[1742419140000,10.51529,10.51589,10.51462,10.51589,30.780000686645508],[1742419200000,10.51552,10.51642,10.51552,10.51642,8.640000343322754],[1742419260000,10.51639,10.51639,10.51585,10.51586,7.559999942779541],[1742419380000,10.51567,10.51631,10.51531,10.51613,16.200000762939453],[1742419440000,10.51613,10.51613,10.51566,10.5158,23.760000228881836],[1742419500000,10.51572,10.51572,10.51519,10.51563,31.31999969482422],[1742419560000,10.51562,10.51586,10.51224,10.51224,10.039999961853027],[1742419620000,10.51268,10.51268,10.51217,10.51217,2.9100000858306885],[1742419680000,10.51247,10.51247,10.51099,10.51111,8.100000381469727],[1742419740000,10.51128,10.51128,10.51047,10.511,24.299999237060547],[1742419800000,10.5124,10.51369,10.51222,10.5134,14.579999923706055],[1742419860000,10.5134,10.51349,10.51169,10.51348,36.720001220703125],[1742419920000,10.51312,10.51409,10.51259,10.51364,54],[1742419980000,10.5137,10.5137,10.5121,10.5124,22.68000030517578],[1742420040000,10.51275,10.51353,10.51174,10.51263,22.68000030517578],[1742420100000,10.51214,10.51263,10.51034,10.51192,23.760000228881836],[1742420160000,10.51192,10.51611,10.51095,10.51458,42.119998931884766],[1742420220000,10.51443,10.51492,10.51335,10.51341,10.800000190734863],[1742420280000,10.51372,10.51411,10.51278,10.51279,55.08000183105469],[1742420340000,10.51282,10.51372,10.51217,10.51255,42.65999984741211],[1742420400000,10.51274,10.51416,10.51234,10.51373,25.920000076293945],[1742420460000,10.51335,10.51522,10.51305,10.51503,35.90999984741211],[1742420520000,10.51436,10.51496,10.51404,10.51492,36.720001220703125],[1742420580000,10.5149,10.5149,10.51226,10.51244,69.12000274658203],[1742420640000,10.51226,10.51239,10.51037,10.51155,25.920000076293945],[1742420700000,10.53556,10.53693,10.52654,10.52654,36.58000183105469],[1742420760000,10.52666,10.52834,10.52297,10.52663,47.779998779296875],[1742420820000,10.52554,10.52991,10.52536,10.529,28.350000381469727],[1742420880000,10.53018,10.53146,10.53017,10.53073,41.22999954223633],[1742420940000,10.52993,10.53146,10.52975,10.53055,58.720001220703125],[1742421000000,10.53146,10.53326,10.53037,10.53309,56.689998626708984],[1742421060000,10.53309,10.53363,10.53017,10.53018,58.70000076293945],[1742421120000,10.53018,10.53272,10.52909,10.53019,80.81999969482422],[1742421180000,10.53019,10.53109,10.53018,10.53091,44.279998779296875],[1742421240000,10.53091,10.5377,10.53073,10.53454,45.900001525878906],[1742421600000,10.52724,10.53074,10.52724,10.53074,24.299999237060547],[1742421660000,10.53079,10.53255,10.53079,10.53195,58.91999816894531],[1742421720000,10.53195,10.53351,10.53195,10.53349,16.200000762939453],[1742421780000,10.53331,10.53493,10.53311,10.53423,56.70000076293945],[1742421840000,10.53422,10.53472,10.53398,10.53412,34.290000915527344],[1742421900000,10.53411,10.54234,10.53411,10.54209,55.86000061035156],[1742421960000,10.54209,10.54464,10.54206,10.54356,32.400001525878906],[1742422020000,10.54441,10.54625,10.54433,10.54484,49.68000030517578],[1742422080000,10.5452,10.54633,10.54453,10.54469,34.689998626708984],[1742422140000,10.5447,10.54525,10.54395,10.54395,144.0500030517578],[1742422200000,10.54395,10.54472,10.54203,10.54239,94.18000030517578],[1742422260000,10.54241,10.54395,10.54079,10.54304,44.40999984741211],[1742422320000,10.54312,10.54409,10.54266,10.54284,34],[1742422380000,10.54283,10.54666,10.54202,10.54202,40.20000076293945],[1742422440000,10.54202,10.5422,10.54199,10.54202,129.60000610351562],[1742422500000,10.54201,10.54274,10.54111,10.54129,57.560001373291016],[1742422560000,10.54129,10.54202,10.54093,10.54093,48.459999084472656],[1742422620000,10.54093,10.54163,10.5395,10.5395,83.30000305175781],[1742422680000,10.5395,10.54147,10.5395,10.54121,62.380001068115234],[1742422740000,10.54121,10.54236,10.54121,10.54127,23.760000228881836],[1742422800000,10.54181,10.54236,10.54092,10.54103,47.52000045776367],[1742422860000,10.54104,10.54163,10.54065,10.54145,33.47999954223633],[1742422920000,10.54199,10.54199,10.54113,10.54116,54],[1742422980000,10.54098,10.54121,10.54069,10.54121,29.15999984741211],[1742423040000,10.54104,10.54175,10.54059,10.54175,33.47999954223633],[1742423100000,10.54157,10.54279,10.5411,10.5411,32.400001525878906],[1742423160000,10.54092,10.54119,10.54,10.54047,23.760000228881836],[1742423220000,10.54066,10.54066,10.53924,10.53979,23.889999389648438],[1742423280000,10.54015,10.54084,10.53997,10.5402,31.31999969482422],[1742423340000,10.5402,10.54167,10.53983,10.54075,47.77000045776367],[1742423400000,10.54039,10.54054,10.53686,10.53687,111.5],[1742423460000,10.53759,10.53759,10.53434,10.53549,151.11000061035156],[1742423520000,10.53586,10.53586,10.53458,10.53566,21.600000381469727],[1742423580000,10.53584,10.53621,10.5352,10.5352,17.280000686645508],[1742423640000,10.53502,10.53527,10.53408,10.53408,21.600000381469727],[1742423700000,10.53408,10.53485,10.53406,10.53449,22.68000030517578],[1742423760000,10.53459,10.53459,10.53197,10.53336,38.34000015258789],[1742423820000,10.5339,10.53419,10.53222,10.53419,28.079999923706055],[1742423880000,10.53383,10.53564,10.53365,10.53451,41.040000915527344],[1742423940000,10.53487,10.53524,10.53399,10.53399,29.15999984741211],[1742424000000,10.53417,10.53622,10.53396,10.53396,39.959999084472656],[1742424060000,10.53395,10.53414,10.53288,10.53289,55.08000183105469],[1742424120000,10.53289,10.53382,10.53228,10.53348,35.63999938964844],[1742424180000,10.53347,10.53377,10.53323,10.53325,16.200000762939453],[1742424240000,10.53362,10.53362,10.53189,10.53189,25.920000076293945],[1742424300000,10.53187,10.53242,10.53131,10.53193,27],[1742424360000,10.53193,10.53245,10.53059,10.53245,47.52000045776367],[1742424420000,10.53245,10.53391,10.53219,10.53391,48.599998474121094],[1742424480000,10.53391,10.53426,10.53382,10.53391,22.68000030517578],[1742424540000,10.53382,10.53445,10.53382,10.53391,16.200000762939453],[1742424600000,10.53391,10.53391,10.53299,10.53299,28.079999923706055],[1742424660000,10.53299,10.53354,10.53282,10.53282,54],[1742424720000,10.53282,10.53299,10.53245,10.53246,32.400001525878906],[1742424780000,10.53245,10.533,10.53245,10.53282,19.440000534057617],[1742424840000,10.53282,10.53461,10.53282,10.53444,20.520000457763672],[1742424900000,10.53443,10.53478,10.53287,10.53287,25.920000076293945],[1742424960000,10.53285,10.53286,10.53123,10.53123,27.3799991607666],[1742425020000,10.53121,10.53146,10.52986,10.52986,58.279998779296875],[1742425080000,10.52986,10.52986,10.52774,10.52801,157.0500030517578],[1742425140000,10.528,10.52801,10.52674,10.52674,80.81999969482422],[1742425200000,10.52752,10.54025,10.52752,10.5353,267.5],[1742425260000,10.53681,10.54039,10.53681,10.53894,125.0999984741211],[1742425320000,10.53895,10.53942,10.53715,10.53752,70.30000305175781],[1742425380000,10.53751,10.5377,10.53182,10.53212,62.77000045776367],[1742425440000,10.53248,10.53255,10.52948,10.53031,95.05999755859375],[1742425500000,10.53014,10.5312,10.53013,10.53102,46.13999938964844],[1742425560000,10.53102,10.5319,10.53011,10.53172,89.47000122070312],[1742425620000,10.53154,10.5319,10.531,10.531,62.880001068115234],[1742425680000,10.53082,10.53209,10.53082,10.53188,42.5099983215332],[1742425740000,10.5317,10.5317,10.53012,10.53066,26.850000381469727],[1742425800000,10.53066,10.53193,10.53047,10.5312,46.13999938964844],[1742425860000,10.53138,10.53175,10.52973,10.52973,43.84000015258789],[1742425920000,10.52974,10.5301,10.52974,10.53004,7.420000076293945],[1742425980000,10.53041,10.53042,10.5286,10.52902,46.060001373291016],[1742426040000,10.52902,10.52938,10.52829,10.52896,48.150001525878906],[1742426100000,10.52914,10.52996,10.52914,10.52959,31.979999542236328],[1742426160000,10.52995,10.52995,10.52814,10.52892,33.59000015258789],[1742426220000,10.52856,10.53111,10.52856,10.53085,33.20000076293945],[1742426280000,10.53086,10.53301,10.53079,10.53182,58.709999084472656],[1742426340000,10.53185,10.53273,10.53185,10.53273,39.66999816894531],[1742426400000,10.53255,10.53347,10.53185,10.53205,35.81999969482422],[1742426460000,10.53205,10.53208,10.53173,10.53191,29.959999084472656],[1742426520000,10.53192,10.53212,10.53175,10.53211,11.199999809265137],[1742426580000,10.53231,10.53231,10.53087,10.53105,45.599998474121094],[1742426640000,10.53105,10.53126,10.53053,10.53126,25.5],[1742426700000,10.53143,10.53253,10.53143,10.53218,32.52000045776367],[1742426760000,10.53217,10.53236,10.53164,10.53164,19.299999237060547],[1742426820000,10.53182,10.53182,10.53128,10.53154,22.389999389648438],[1742426880000,10.53155,10.53246,10.53155,10.53188,16.989999771118164],[1742426940000,10.53188,10.53252,10.53162,10.53252,27.389999389648438],[1742427000000,10.53217,10.53271,10.53181,10.53181,15.930000305175781],[1742427060000,10.53218,10.53264,10.53173,10.53173,19.43000030517578],[1742427120000,10.53137,10.53137,10.52973,10.53027,51.79999923706055],[1742427180000,10.53009,10.53083,10.53009,10.53063,22.260000228881836],[1742427240000,10.53046,10.53137,10.53046,10.53083,34.11000061035156],[1742427300000,10.53083,10.53083,10.5301,10.53046,17.799999237060547],[1742427360000,10.53027,10.53046,10.53009,10.53046,20.770000457763672],[1742427420000,10.53028,10.53137,10.53028,10.53136,10.930000305175781],[1742427480000,10.53082,10.53185,10.53082,10.53181,29.959999084472656],[1742427540000,10.53145,10.53345,10.53145,10.53308,36.290000915527344],[1742427600000,10.53291,10.53417,10.53291,10.53417,25.479999542236328],[1742427660000,10.53399,10.53526,10.53327,10.53526,49.2599983215332],[1742427720000,10.53526,10.53591,10.53446,10.53573,21.049999237060547],[1742427780000,10.53573,10.53573,10.52974,10.53049,29.81999969482422],[1742427840000,10.53068,10.53176,10.52919,10.53122,95.8499984741211],[1742427900000,10.5314,10.53172,10.53113,10.53154,35.869998931884766],[1742427960000,10.53154,10.53297,10.53154,10.53297,73.63999938964844],[1742428020000,10.53285,10.5329,10.53156,10.53156,98.51000213623047],[1742428080000,10.53192,10.53333,10.53191,10.53313,40.47999954223633],[1742428140000,10.53313,10.53313,10.53165,10.53185,44.18000030517578],[1742428200000,10.53167,10.53244,10.53167,10.53244,51.400001525878906],[1742428260000,10.53226,10.53435,10.53169,10.53424,109.31999969482422],[1742428320000,10.53406,10.53516,10.53406,10.53461,28.459999084472656],[1742428380000,10.53479,10.53516,10.53425,10.53426,100.77999877929688],[1742428440000,10.5339,10.53526,10.5339,10.53526,38.310001373291016],[1742428500000,10.53508,10.5353,10.53493,10.53493,16.8700008392334],[1742428560000,10.53494,10.53712,10.53493,10.53712,31.850000381469727],[1742428620000,10.5373,10.53749,10.5364,10.5369,65.69999694824219],[1742428680000,10.53745,10.53781,10.53637,10.53637,69.62000274658203],[1742428740000,10.53637,10.53637,10.53454,10.53454,55.709999084472656]]