[[1742342400000,1.89059,1.8908,1.89012,1.89057,559.1799926757812],[1742342460000,1.89043,1.89065,1.88998,1.89008,760],[1742342520000,1.89008,1.89014,1.88944,1.88987,750.8099975585938],[1742342580000,1.88992,1.89011,1.88954,1.88974,738.3699951171875],[1742342640000,1.88974,1.89028,1.88943,1.88973,570.3300170898438],[1742342700000,1.89008,1.89029,1.88952,1.88981,652.8499755859375],[1742342760000,1.88981,1.89004,1.88915,1.88948,102.83999633789062],[1742342820000,1.88938,1.88943,1.88875,1.88934,37.130001068115234],[1742342880000,1.88918,1.8892,1.88902,1.88906,100.7300033569336],[1742342940000,1.88905,1.88912,1.88905,1.88912,7.739999771118164],[1742343000000,1.88909,1.88916,1.88898,1.88901,97.56999969482422],[1742343060000,1.88912,1.8892,1.88838,1.88838,117.6500015258789],[1742343120000,1.88836,1.8892,1.88836,1.88905,235.41000366210938],[1742343180000,1.88829,1.88924,1.88829,1.88904,151.77000427246094],[1742343240000,1.88901,1.88928,1.88844,1.88848,316.57000732421875],[1742343300000,1.88848,1.88932,1.88841,1.88931,644],[1742343360000,1.88931,1.88942,1.88862,1.88877,580.030029296875],[1742343420000,1.88871,1.88967,1.88857,1.88967,279.5799865722656],[1742343480000,1.88968,1.88972,1.88888,1.88945,336.260009765625],[1742343540000,1.88944,1.88957,1.8887,1.88875,437.239990234375],[1742343600000,1.88875,1.88899,1.88874,1.88888,567.4099731445312],[1742343660000,1.88888,1.88933,1.88872,1.88883,302.8699951171875],[1742343720000,1.88884,1.88946,1.88882,1.88928,402.4100036621094],[1742343780000,1.88929,1.88943,1.88879,1.88935,193.1199951171875],[1742343840000,1.88935,1.88935,1.8889,1.88906,92.69999694824219],[1742343900000,1.88906,1.88947,1.88847,1.88851,377.94000244140625],[1742343960000,1.88853,1.88912,1.88851,1.88855,370.260009765625],[1742344020000,1.88913,1.88915,1.88854,1.88915,466.1099853515625],[1742344080000,1.88914,1.88914,1.88867,1.88898,228.05999755859375],[1742344140000,1.88899,1.88908,1.88862,1.88903,368.04998779296875],[1742344200000,1.88904,1.88914,1.88865,1.88874,598.489990234375],[1742344260000,1.88875,1.88922,1.88869,1.88871,217.94000244140625],[1742344320000,1.88876,1.88877,1.88867,1.88873,478.57000732421875],[1742344380000,1.8887,1.88895,1.88867,1.88872,581.5399780273438],[1742344440000,1.88873,1.88876,1.88871,1.88875,301.8500061035156],[1742344500000,1.88876,1.88901,1.8886,1.889,463.67999267578125],[1742344560000,1.889,1.88909,1.88882,1.88893,580.9600219726562],[1742344620000,1.88883,1.88929,1.88875,1.88901,718.9500122070312],[1742344680000,1.88903,1.88911,1.88891,1.88901,667.9400024414062],[1742344740000,1.889,1.88909,1.88801,1.88844,522.9600219726562],[1742344800000,1.88834,1.88849,1.88816,1.88826,552.52001953125],[1742344860000,1.88823,1.88837,1.88793,1.88799,537.1599731445312],[1742344920000,1.88799,1.88807,1.88792,1.888,486.6600036621094],[1742344980000,1.88802,1.8882,1.8877,1.88818,568.3099975585938],[1742345040000,1.8882,1.88827,1.88768,1.88783,813.530029296875],[1742345100000,1.88782,1.888,1.8875,1.8875,712.3699951171875],[1742345160000,1.8875,1.88777,1.8874,1.88753,853.6900024414062],[1742345220000,1.88752,1.88769,1.88729,1.88745,723.6400146484375],[1742345280000,1.88744,1.88795,1.88744,1.88777,688.0499877929688],[1742345340000,1.88778,1.88808,1.88769,1.88797,456.2099914550781],[1742345400000,1.88799,1.88808,1.88742,1.88755,394.30999755859375],[1742345460000,1.88756,1.88765,1.88745,1.88757,614.3300170898438],[1742345520000,1.88756,1.88763,1.88693,1.88754,868.6300048828125],[1742345580000,1.88753,1.88764,1.88739,1.88741,443.29998779296875],[1742345640000,1.88741,1.88807,1.88741,1.8875,1797.4599609375],[1742345700000,1.88748,1.88788,1.88737,1.88748,1416.1300048828125],[1742345760000,1.88748,1.88756,1.88727,1.88739,702.6699829101562],[1742345820000,1.88738,1.88772,1.88731,1.88733,705.1900024414062],[1742345880000,1.88734,1.88879,1.88733,1.88875,462.3800048828125],[1742345940000,1.88874,1.88892,1.8886,1.88878,824.8099975585938],[1742346000000,1.88878,1.88878,1.88847,1.88859,1550.010009765625],[1742346060000,1.88859,1.88897,1.88835,1.88836,1693.25],[1742346120000,1.8884,1.88855,1.88836,1.88838,1255.6700439453125],[1742346180000,1.88839,1.88845,1.88807,1.88831,840.1300048828125],[1742346240000,1.8883,1.88857,1.88826,1.8885,1096.27001953125],[1742346300000,1.8885,1.88865,1.88841,1.88841,559.780029296875],[1742346360000,1.88841,1.88869,1.88833,1.88868,843.260009765625],[1742346420000,1.88868,1.88878,1.88827,1.88841,851.9500122070312],[1742346480000,1.88841,1.88858,1.8882,1.88854,1690.5799560546875],[1742346540000,1.88853,1.88863,1.88836,1.88856,1505.0999755859375],[1742346600000,1.88857,1.88857,1.88834,1.8885,858.1599731445312],[1742346660000,1.8885,1.88857,1.88789,1.88802,807.97998046875],[1742346720000,1.88801,1.88818,1.88753,1.88766,1680.1400146484375],[1742346780000,1.88765,1.88797,1.88711,1.88792,1353.6400146484375],[1742346840000,1.88794,1.88796,1.88741,1.88751,1728.5699462890625],[1742346900000,1.88747,1.88793,1.88723,1.88763,1552.25],[1742346960000,1.88755,1.88858,1.88749,1.88849,1370.5699462890625],[1742347020000,1.88854,1.88864,1.88769,1.88787,1494.469970703125],[1742347080000,1.88787,1.88863,1.88765,1.88833,1430.97998046875],[1742347140000,1.88848,1.88848,1.8872,1.88788,1845.550048828125],[1742347200000,1.88788,1.88812,1.88724,1.88728,1028.4300537109375],[1742347260000,1.88727,1.88784,1.88727,1.88731,497.4599914550781],[1742347320000,1.88736,1.88754,1.88692,1.88701,1549.75],[1742347380000,1.88703,1.8873,1.88703,1.88715,864.7000122070312],[1742347440000,1.88714,1.88769,1.88694,1.8874,1293.9599609375],[1742347500000,1.88734,1.88759,1.88666,1.88718,2377.89990234375],[1742347560000,1.88722,1.88759,1.88708,1.88736,2367.989990234375],[1742347620000,1.88739,1.88741,1.88699,1.88737,1837.800048828125],[1742347680000,1.88736,1.88739,1.88697,1.88719,2027.8699951171875],[1742347740000,1.88719,1.88744,1.88708,1.88727,1872.1500244140625],[1742347800000,1.8873,1.88755,1.88701,1.88743,3005.429931640625],[1742347860000,1.88744,1.88801,1.8871,1.88791,2322.5],[1742347920000,1.88791,1.88802,1.88775,1.88789,2005.9599609375],[1742347980000,1.88788,1.88817,1.88784,1.88801,2254.2099609375],[1742348040000,1.88804,1.88838,1.88782,1.88828,1532.9599609375],[1742348100000,1.88829,1.88839,1.88804,1.88807,1192.5899658203125],[1742348160000,1.88808,1.88818,1.88733,1.8878,1390.699951171875],[1742348220000,1.8878,1.88817,1.8873,1.88798,2271.18994140625],[1742348280000,1.88798,1.8883,1.88786,1.88827,1672.3599853515625],[1742348340000,1.8882,1.88839,1.8874,1.88785,2366.85009765625],[1742348400000,1.88785,1.88801,1.88777,1.88791,1954.8800048828125],[1742348460000,1.88787,1.88812,1.88783,1.88802,2406.89990234375],[1742348520000,1.88802,1.88842,1.88798,1.88825,1752.280029296875],[1742348580000,1.88825,1.88833,1.88816,1.88817,1721.510009765625],[1742348640000,1.88819,1.88847,1.88813,1.88841,1913.969970703125],[1742348700000,1.88843,1.88845,1.88825,1.88838,2461.85009765625],[1742348760000,1.88837,1.8885,1.88818,1.8885,1157.97998046875],[1742348820000,1.88849,1.88849,1.88771,1.88798,1716.6099853515625],[1742348880000,1.88793,1.88812,1.8873,1.88797,994.8400268554688],[1742348940000,1.88797,1.88808,1.88772,1.88772,1253.7099609375],[1742349000000,1.8877,1.88788,1.8869,1.88707,1488.3699951171875],[1742349060000,1.88708,1.88778,1.88694,1.8871,547.1199951171875],[1742349120000,1.88712,1.888,1.88709,1.88795,489.79998779296875],[1742349180000,1.88795,1.88813,1.88793,1.88809,238.6999969482422],[1742349240000,1.88813,1.88823,1.88763,1.8882,330.1499938964844],[1742349300000,1.8882,1.88849,1.88819,1.88834,1107.4000244140625],[1742349360000,1.88836,1.88853,1.88825,1.88832,452.6000061035156],[1742349420000,1.88826,1.88838,1.88745,1.88826,970.030029296875],[1742349480000,1.88826,1.88831,1.88777,1.88828,780.77001953125],[1742349540000,1.88827,1.88843,1.88796,1.88836,1045.1400146484375],[1742349600000,1.88836,1.88859,1.88789,1.8883,562.5800170898438],[1742349660000,1.8883,1.88881,1.88787,1.88846,457.2200012207031],[1742349720000,1.88824,1.88875,1.8879,1.88836,663.3400268554688],[1742349780000,1.88809,1.88872,1.88807,1.88849,613.739990234375],[1742349840000,1.88849,1.88853,1.88845,1.88853,401.44000244140625],[1742349900000,1.88852,1.88878,1.88841,1.88848,525.4500122070312],[1742349960000,1.88848,1.88872,1.88842,1.88861,1029.1500244140625],[1742350020000,1.88863,1.88884,1.88847,1.88873,730.010009765625],[1742350080000,1.88876,1.88895,1.88867,1.88884,529.9199829101562],[1742350140000,1.88884,1.88885,1.88859,1.88859,616.6500244140625],[1742350200000,1.8886,1.889,1.88859,1.88899,443.260009765625],[1742350260000,1.88899,1.88908,1.88889,1.88893,413.8399963378906],[1742350320000,1.88893,1.88917,1.88881,1.88896,666.5],[1742350380000,1.88897,1.88909,1.88886,1.88905,638.5999755859375],[1742350440000,1.88904,1.88916,1.88893,1.88902,483.6000061035156],[1742350500000,1.88902,1.88923,1.88892,1.8892,372],[1742350560000,1.88919,1.88923,1.88913,1.88919,418.5],[1742350620000,1.88918,1.88931,1.88911,1.88922,438.6000061035156],[1742350680000,1.8892,1.88935,1.88912,1.88931,379.70001220703125],[1742350740000,1.88931,1.88937,1.88912,1.88913,497.3599853515625],[1742350800000,1.88916,1.8893,1.889,1.88913,826.9500122070312],[1742350860000,1.88913,1.88929,1.88899,1.88915,529.97998046875],[1742350920000,1.88917,1.88928,1.88905,1.88921,658.469970703125],[1742350980000,1.8892,1.88929,1.8891,1.88926,661.219970703125],[1742351040000,1.88927,1.88935,1.88916,1.88925,637.510009765625],[1742351100000,1.88924,1.88934,1.88874,1.88884,774.7000122070312],[1742351160000,1.88885,1.88887,1.88879,1.88884,254.1999969482422],[1742351220000,1.88883,1.88909,1.88874,1.88893,480.5],[1742351280000,1.88884,1.88902,1.88869,1.88896,612.1900024414062],[1742351340000,1.88897,1.88916,1.88894,1.88905,682],[1742351400000,1.88906,1.88948,1.88904,1.88938,784.2999877929688],[1742351460000,1.88939,1.88939,1.8891,1.88915,461.8900146484375],[1742351520000,1.88919,1.88936,1.8891,1.88931,375.0400085449219],[1742351580000,1.8893,1.88958,1.88919,1.88956,375.1000061035156],[1742351640000,1.88958,1.88978,1.88946,1.88972,651],[1742351700000,1.8897,1.88974,1.88968,1.88973,387.5],[1742351760000,1.88971,1.8898,1.88959,1.88974,372],[1742351820000,1.88972,1.88979,1.88961,1.88963,320.82000732421875],[1742351880000,1.88964,1.88974,1.88956,1.88965,235.60000610351562],[1742351940000,1.88965,1.88976,1.88956,1.88962,337.8999938964844],[1742352000000,1.88962,1.88976,1.88954,1.88972,381.29998779296875],[1742352060000,1.88972,1.88978,1.88955,1.88955,390.6000061035156],[1742352120000,1.88955,1.88956,1.88903,1.88904,347.20001220703125],[1742352180000,1.88903,1.88924,1.88903,1.88916,257.29998779296875],[1742352240000,1.88915,1.88915,1.88904,1.88906,217],[1742352300000,1.88906,1.88932,1.88905,1.88918,396.79998779296875],[1742352360000,1.88917,1.88919,1.88892,1.88892,368.8999938964844],[1742352420000,1.88893,1.88918,1.88892,1.88915,244.89999389648438],[1742352480000,1.88914,1.88922,1.88887,1.88907,399.8999938964844],[1742352540000,1.88908,1.88913,1.88897,1.88898,235.60000610351562],[1742352600000,1.88898,1.88914,1.88898,1.88899,263.5],[1742352660000,1.88899,1.88905,1.88896,1.88902,275.8599853515625],[1742352720000,1.88902,1.88906,1.88899,1.88905,155],[1742352780000,1.88904,1.88924,1.88902,1.88921,254.1999969482422],[1742352840000,1.8892,1.88926,1.88904,1.88916,226.3000030517578],[1742352900000,1.88916,1.88923,1.88895,1.88922,257.29998779296875],[1742352960000,1.88922,1.88924,1.88905,1.88924,316.20001220703125],[1742353020000,1.88924,1.88924,1.8891,1.88924,238.6999969482422],[1742353080000,1.88924,1.88936,1.88922,1.88931,291.3599853515625],[1742353140000,1.88924,1.88931,1.88896,1.88902,438.6400146484375],[1742353200000,1.88909,1.88909,1.88896,1.88905,306.8399963378906],[1742353260000,1.88905,1.88922,1.88903,1.8892,220.10000610351562],[1742353320000,1.88921,1.88924,1.88919,1.88919,289.3999938964844],[1742353380000,1.88919,1.88939,1.88919,1.88939,193.60000610351562],[1742353440000,1.88938,1.88956,1.88935,1.88947,278.8900146484375],[1742353500000,1.88948,1.88962,1.88929,1.88938,297.5799865722656],[1742353560000,1.88938,1.88946,1.88934,1.88934,241.7100067138672],[1742353620000,1.88935,1.88962,1.88935,1.8896,219.89999389648438],[1742353680000,1.88959,1.8896,1.88945,1.88945,292.79998779296875],[1742353740000,1.88944,1.88961,1.88937,1.88951,306.6499938964844],[1742353800000,1.8895,1.88951,1.88947,1.8895,131.61000061035156],[1742353860000,1.88949,1.88956,1.88949,1.88954,252.27000427246094],[1742353920000,1.88954,1.8896,1.88952,1.88955,343.55999755859375],[1742353980000,1.88955,1.88964,1.88953,1.88962,260.0899963378906],[1742354040000,1.88961,1.88965,1.88942,1.88948,430.5199890136719],[1742354100000,1.88947,1.88959,1.8894,1.88947,340.1199951171875],[1742354160000,1.88948,1.88948,1.88932,1.88934,170.5],[1742354220000,1.88934,1.88944,1.88918,1.88921,232.5],[1742354280000,1.88927,1.8894,1.88916,1.88918,399.8999938964844],[1742354340000,1.88918,1.88933,1.88906,1.88933,244.89999389648438],[1742354400000,1.8892,1.8895,1.88913,1.88925,331.70001220703125],[1742354460000,1.88923,1.88925,1.88894,1.88901,378.20001220703125],[1742354520000,1.88903,1.88907,1.88883,1.88898,263.5],[1742354580000,1.88898,1.8891,1.88886,1.88904,294.489990234375],[1742354640000,1.88904,1.88906,1.88886,1.88899,229.38999938964844],[1742354700000,1.88899,1.88902,1.8888,1.8889,344.1000061035156],[1742354760000,1.88891,1.88893,1.88863,1.88863,341],[1742354820000,1.88864,1.88868,1.88853,1.88857,432.44000244140625],[1742354880000,1.88857,1.88874,1.88848,1.88874,353.3299865722656],[1742354940000,1.88874,1.88883,1.88857,1.88878,596.719970703125],[1742355000000,1.88879,1.88885,1.88864,1.8888,294.5],[1742355060000,1.88879,1.88893,1.88861,1.88889,683.5],[1742355120000,1.88885,1.88913,1.88872,1.88896,403],[1742355180000,1.88896,1.88909,1.88885,1.88906,210.8000030517578],[1742355240000,1.88906,1.88953,1.88902,1.88953,319.29998779296875],[1742355300000,1.88953,1.88986,1.88933,1.88957,632.4000244140625],[1742355360000,1.88957,1.88963,1.88948,1.88956,220.10000610351562],[1742355420000,1.88956,1.88965,1.88949,1.88962,198.39999389648438],[1742355480000,1.88952,1.88956,1.8894,1.88949,173.60000610351562],[1742355540000,1.88948,1.8896,1.88948,1.88959,158.0800018310547],[1742355600000,1.8895,1.88974,1.88948,1.8896,319.29998779296875],[1742355660000,1.8896,1.8897,1.88955,1.88969,204.60000610351562],[1742355720000,1.88969,1.8897,1.8895,1.88962,232.5],[1742355780000,1.88959,1.88965,1.88945,1.88958,260.3900146484375],[1742355840000,1.88959,1.88968,1.88951,1.88967,186],[1742355900000,1.88967,1.88967,1.88958,1.88959,215.4199981689453],[1742355960000,1.88959,1.88962,1.88949,1.8895,164.27999877929688],[1742356020000,1.88961,1.88979,1.8896,1.88967,196.8300018310547],[1742356080000,1.88969,1.88994,1.88969,1.88993,217],[1742356140000,1.88995,1.89021,1.88989,1.89006,455.5799865722656],[1742356200000,1.89005,1.89023,1.89005,1.89018,249.39999389648438],[1742356260000,1.89017,1.89033,1.89015,1.89024,288.29998779296875],[1742356320000,1.89026,1.89032,1.89019,1.89029,272.79998779296875],[1742356380000,1.89029,1.89031,1.89006,1.89013,235.60000610351562],[1742356440000,1.89013,1.89014,1.88954,1.88963,458.7900085449219],[1742356500000,1.88949,1.88988,1.88949,1.88986,282.0899963378906],[1742356560000,1.88991,1.89003,1.88977,1.88986,362.69000244140625],[1742356620000,1.88986,1.89035,1.88982,1.89031,396.7699890136719],[1742356680000,1.8903,1.89033,1.89009,1.89021,384.3999938964844],[1742356740000,1.8902,1.89023,1.88994,1.89011,437.1000061035156],[1742356800000,1.89,1.89003,1.88958,1.88974,427.79998779296875],[1742356860000,1.88973,1.8898,1.88953,1.88961,285.20001220703125],[1742356920000,1.88961,1.88968,1.88948,1.88967,558],[1742356980000,1.88967,1.88971,1.88964,1.88964,266.6000061035156],[1742357040000,1.88964,1.88965,1.88926,1.88941,252.63999938964844],[1742357100000,1.88946,1.88994,1.88926,1.88991,372],[1742357160000,1.88976,1.88994,1.88963,1.88985,310],[1742357220000,1.88986,1.89002,1.88969,1.88988,238.6999969482422],[1742357280000,1.88987,1.89004,1.88942,1.88964,285.20001220703125],[1742357340000,1.88964,1.88965,1.88938,1.88944,272.79998779296875],[1742357400000,1.88941,1.88948,1.8893,1.88935,285.17999267578125],[1742357460000,1.88938,1.88946,1.88933,1.88943,148.77999877929688],[1742357520000,1.88946,1.88946,1.8892,1.8893,303.79998779296875],[1742357580000,1.88929,1.88944,1.88923,1.88942,238.6999969482422],[1742357640000,1.88942,1.88943,1.8893,1.88932,229.39999389648438],[1742357700000,1.88933,1.88939,1.88924,1.88929,179.8000030517578],[1742357760000,1.8893,1.88944,1.88929,1.88937,192.1999969482422],[1742357820000,1.88936,1.8896,1.88936,1.88953,244.89999389648438],[1742357880000,1.88953,1.88956,1.88942,1.88942,201.5],[1742357940000,1.88943,1.88958,1.88939,1.88958,173.60000610351562],[1742358000000,1.88944,1.88969,1.88943,1.88965,105.4000015258789],[1742358060000,1.88964,1.88969,1.88953,1.88954,130.1999969482422],[1742358120000,1.88954,1.89019,1.88953,1.89001,268.1400146484375],[1742358180000,1.89001,1.89002,1.88943,1.88952,306.8999938964844],[1742358240000,1.88954,1.8896,1.88942,1.88943,362.69000244140625],[1742358300000,1.88943,1.88968,1.88939,1.88951,291.3800048828125],[1742358360000,1.88951,1.88957,1.8893,1.88938,344.0799865722656],[1742358420000,1.88938,1.88943,1.88918,1.88943,237.1199951171875],[1742358480000,1.88944,1.88945,1.88892,1.88892,190.5800018310547],[1742358540000,1.88891,1.8891,1.88887,1.88903,96.0999984741211],[1742358600000,1.88907,1.88944,1.88903,1.8892,464.92999267578125],[1742358660000,1.88923,1.88928,1.88901,1.88917,305.3299865722656],[1742358720000,1.88915,1.88928,1.88892,1.88906,371.7099914550781],[1742358780000,1.88905,1.88908,1.88891,1.88895,210.77999877929688],[1742358840000,1.88894,1.88909,1.88892,1.88898,241.7100067138672],[1742358900000,1.88897,1.88941,1.88892,1.8892,288.1499938964844],[1742358960000,1.88913,1.88965,1.88912,1.88951,201.35000610351562],[1742359020000,1.8895,1.88951,1.88919,1.88926,517.5800170898438],[1742359080000,1.88926,1.88926,1.88909,1.88911,350.260009765625],[1742359140000,1.88913,1.88914,1.88897,1.889,317.7099914550781],[1742359200000,1.88905,1.88911,1.88893,1.88908,375.1000061035156],[1742359260000,1.88912,1.88912,1.88887,1.8889,260.3900146484375],[1742359320000,1.88888,1.88891,1.88874,1.88879,130.1999969482422],[1742359380000,1.88879,1.8888,1.88868,1.88869,124],[1742359440000,1.8887,1.88873,1.88867,1.88869,74.4000015258789],[1742359500000,1.88869,1.88884,1.88867,1.88871,133.3000030517578],[1742359560000,1.88871,1.88876,1.8887,1.88871,127.0999984741211],[1742359620000,1.88876,1.88885,1.88874,1.88876,238.6999969482422],[1742359680000,1.88874,1.88879,1.88867,1.88872,130.1999969482422],[1742359740000,1.88873,1.88886,1.88854,1.88858,310],[1742359800000,1.88857,1.88884,1.88857,1.88877,144.14999389648438],[1742359860000,1.88876,1.88876,1.88864,1.88872,192.1999969482422],[1742359920000,1.88874,1.88874,1.88862,1.88863,108.5],[1742359980000,1.88853,1.88865,1.88848,1.88848,182.8800048828125],[1742360040000,1.8885,1.88856,1.88847,1.8885,173.60000610351562],[1742360100000,1.8885,1.88856,1.88845,1.88854,164.3000030517578],[1742360160000,1.88854,1.88879,1.88849,1.88863,255.75],[1742360220000,1.88864,1.88865,1.88848,1.88848,266.6000061035156],[1742360280000,1.88851,1.88875,1.88848,1.88868,316.20001220703125],[1742360340000,1.88869,1.88878,1.8886,1.88868,302.25],[1742360400000,1.88864,1.88914,1.88864,1.88884,359.6000061035156],[1742360460000,1.88884,1.88958,1.88879,1.88942,371.9800109863281],[1742360520000,1.88941,1.88952,1.88917,1.88918,485],[1742360580000,1.88918,1.88956,1.88918,1.88936,511.0899963378906],[1742360640000,1.88935,1.88947,1.88916,1.88945,393.3999938964844],[1742360700000,1.88939,1.88997,1.88939,1.88996,562.3200073242188],[1742360760000,1.88997,1.88997,1.88971,1.88981,381.04998779296875],[1742360820000,1.88986,1.88989,1.88956,1.88968,674.25],[1742360880000,1.88969,1.88976,1.88915,1.88962,1050.56005859375],[1742360940000,1.88961,1.88991,1.88928,1.88942,375.1000061035156],[1742361000000,1.88942,1.88977,1.88922,1.88973,356.4700012207031],[1742361060000,1.88973,1.89083,1.88958,1.89003,446.3999938964844],[1742361120000,1.89004,1.89013,1.88954,1.88959,279],[1742361180000,1.8896,1.88964,1.88912,1.88948,297.6000061035156],[1742361240000,1.88949,1.88951,1.88934,1.88944,235.60000610351562],[1742361300000,1.88945,1.88988,1.88937,1.88979,235.60000610351562],[1742361360000,1.88981,1.88988,1.88953,1.88963,334.79998779296875],[1742361420000,1.88963,1.88968,1.88952,1.88952,189.10000610351562],[1742361480000,1.88953,1.8898,1.88952,1.88977,216.99000549316406],[1742361540000,1.88977,1.88977,1.88911,1.88918,412.260009765625],[1742361600000,1.88918,1.88944,1.88916,1.88927,313.1000061035156],[1742361660000,1.8893,1.88935,1.88918,1.88927,260.3999938964844],[1742361720000,1.88928,1.88965,1.889,1.88964,319.29998779296875],[1742361780000,1.88965,1.88976,1.88931,1.88941,303.7900085449219],[1742361840000,1.88946,1.88975,1.8893,1.88971,210.8000030517578],[1742361900000,1.88971,1.88999,1.88968,1.8899,260.3999938964844],[1742361960000,1.88992,1.89022,1.88952,1.88983,350.29998779296875],[1742362020000,1.88983,1.88992,1.88971,1.88982,235.5800018310547],[1742362080000,1.88982,1.89006,1.88973,1.88973,271.19000244140625],[1742362140000,1.88973,1.88986,1.88969,1.88969,280.3599853515625],[1742362200000,1.88969,1.88979,1.88951,1.88955,455.70001220703125],[1742362260000,1.88954,1.88981,1.88952,1.88963,328.55999755859375],[1742362320000,1.88965,1.88968,1.88929,1.88938,303.79998779296875],[1742362380000,1.88937,1.88942,1.88896,1.88898,325.5],[1742362440000,1.88909,1.88923,1.88886,1.889,468.1000061035156],[1742362500000,1.88912,1.88919,1.88895,1.88902,316.1600036621094],[1742362560000,1.889,1.88936,1.88891,1.88933,520.75],[1742362620000,1.88933,1.8894,1.88914,1.88915,579.4000244140625],[1742362680000,1.88914,1.88921,1.88907,1.88907,820.77001953125],[1742362740000,1.889,1.88924,1.88885,1.8891,503.44000244140625],[1742362800000,1.88909,1.88919,1.88897,1.88909,476.8599853515625],[1742362860000,1.88908,1.88913,1.88888,1.88899,505.17999267578125],[1742362920000,1.88898,1.889,1.88893,1.88899,216.86000061035156],[1742362980000,1.88898,1.88913,1.8889,1.88907,415.32000732421875],[1742363040000,1.88907,1.88915,1.88888,1.88913,265],[1742363100000,1.88912,1.88919,1.88897,1.88897,427.5],[1742363160000,1.88897,1.88907,1.88896,1.88906,410.6199951171875],[1742363220000,1.88906,1.88942,1.88871,1.88924,610.5900268554688],[1742363280000,1.88924,1.8895,1.8892,1.88925,347.1700134277344],[1742363340000,1.88924,1.88951,1.88924,1.88941,387.5],[1742363400000,1.88942,1.88961,1.88932,1.88959,353.32000732421875],[1742363460000,1.88958,1.88964,1.88904,1.88911,440.1600036621094],[1742363520000,1.88911,1.88917,1.88877,1.88894,565.5],[1742363580000,1.88901,1.88903,1.88852,1.88853,464.9200134277344],[1742363640000,1.88855,1.88873,1.88846,1.88849,483.5400085449219],[1742363700000,1.88849,1.8889,1.88846,1.88867,588.9099731445312],[1742363760000,1.88868,1.88899,1.88858,1.88884,390.55999755859375],[1742363820000,1.88878,1.88884,1.88842,1.88857,587.4500122070312],[1742363880000,1.88858,1.88862,1.88849,1.88852,435.5400085449219],[1742363940000,1.88852,1.88874,1.88852,1.88856,472.7200012207031],[1742364000000,1.88855,1.88872,1.88832,1.88869,347.1700134277344],[1742364060000,1.8887,1.88878,1.8886,1.88867,540.9500122070312],[1742364120000,1.88867,1.88869,1.8884,1.88851,438.6499938964844],[1742364180000,1.88849,1.88856,1.88832,1.88832,212.35000610351562],[1742364240000,1.88834,1.8884,1.88812,1.88818,378.19000244140625],[1742364300000,1.88817,1.88829,1.88805,1.88814,464.9800109863281],[1742364360000,1.88814,1.88816,1.88794,1.88811,627.75],[1742364420000,1.88811,1.88814,1.88789,1.88795,544.0499877929688],[1742364480000,1.88793,1.88804,1.88792,1.88803,348.75],[1742364540000,1.88803,1.88803,1.88771,1.88776,486.70001220703125],[1742364600000,1.88775,1.88775,1.8875,1.88752,416.94000244140625],[1742364660000,1.88753,1.88766,1.88753,1.88762,365.79998779296875],[1742364720000,1.88763,1.88767,1.88737,1.88741,358.04998779296875],[1742364780000,1.88742,1.88758,1.88742,1.8875,406.1000061035156],[1742364840000,1.88763,1.88763,1.88738,1.88739,564.2000122070312],[1742364900000,1.88738,1.88747,1.88726,1.88727,443.29998779296875],[1742364960000,1.88726,1.88743,1.88725,1.88742,223.1999969482422],[1742365020000,1.88742,1.88796,1.88742,1.88796,217],[1742365080000,1.88797,1.88812,1.88772,1.88784,337.8999938964844],[1742365140000,1.88784,1.888,1.8878,1.88798,238.6999969482422],[1742365200000,1.88798,1.88808,1.88789,1.88792,285.20001220703125],[1742365260000,1.88792,1.88792,1.88713,1.88732,359.6000061035156],[1742365320000,1.8873,1.88743,1.88715,1.88717,328.6000061035156],[1742365380000,1.88717,1.88727,1.88694,1.88696,489.7799987792969],[1742365440000,1.88695,1.88772,1.88691,1.88743,446.3999938964844],[1742365500000,1.88741,1.88849,1.88713,1.88764,513.0499877929688],[1742365560000,1.88765,1.88765,1.88745,1.88748,282.1000061035156],[1742365620000,1.88748,1.88783,1.88745,1.88757,372],[1742365680000,1.88757,1.88763,1.88752,1.8876,446.3999938964844],[1742365740000,1.88762,1.88773,1.88755,1.88766,455.67999267578125],[1742365800000,1.88764,1.88787,1.88758,1.88771,356.4800109863281],[1742365860000,1.88772,1.88772,1.88733,1.8876,430.8900146484375],[1742365920000,1.88745,1.88783,1.88743,1.88775,302.239990234375],[1742365980000,1.88777,1.88839,1.88771,1.88811,604.47998046875],[1742366040000,1.88812,1.88853,1.88811,1.88838,536.280029296875],[1742366100000,1.88839,1.88843,1.88831,1.88838,520.7999877929688],[1742366160000,1.88839,1.88844,1.88816,1.88816,584.25],[1742366220000,1.88815,1.88824,1.88768,1.88799,626.010009765625],[1742366280000,1.88798,1.88798,1.88705,1.88721,692.77001953125],[1742366340000,1.88722,1.88742,1.88715,1.88731,482.010009765625],[1742366400000,1.88732,1.88738,1.88695,1.88727,956.77001953125],[1742366460000,1.8872,1.88741,1.88669,1.88682,753.7899780273438],[1742366520000,1.88681,1.88695,1.88669,1.88684,455.70001220703125],[1742366580000,1.88684,1.88704,1.8867,1.8869,595.2000122070312],[1742366640000,1.88688,1.88746,1.88681,1.88715,393.67999267578125],[1742366700000,1.88722,1.88781,1.88719,1.88781,433.989990234375],[1742366760000,1.8878,1.88835,1.88766,1.88806,542.5],[1742366820000,1.88806,1.88837,1.88801,1.88833,371.9800109863281],[1742366880000,1.88825,1.88848,1.88776,1.88808,621.47998046875],[1742366940000,1.88809,1.88854,1.88783,1.88817,511.4800109863281],[1742367000000,1.88819,1.8885,1.88803,1.8884,430.8999938964844],[1742367060000,1.88841,1.88871,1.88828,1.88838,337.8999938964844],[1742367120000,1.88839,1.88866,1.88792,1.88814,471.19000244140625],[1742367180000,1.88817,1.8883,1.8881,1.88829,331.6499938964844],[1742367240000,1.88814,1.88834,1.88804,1.88826,443.2900085449219],[1742367300000,1.88826,1.88841,1.88809,1.88813,621.4600219726562],[1742367360000,1.88812,1.8884,1.88723,1.8873,539.4000244140625],[1742367420000,1.8873,1.88732,1.88609,1.88663,629.260009765625],[1742367480000,1.88658,1.88674,1.88607,1.88626,558],[1742367540000,1.88626,1.88629,1.88578,1.88602,613.7999877929688],[1742367600000,1.88601,1.88662,1.88545,1.88655,915.8400268554688],[1742367660000,1.88656,1.88688,1.88649,1.88656,799.3099975585938],[1742367720000,1.88654,1.88661,1.88622,1.88639,468.1000061035156],[1742367780000,1.88639,1.88659,1.88635,1.88645,378.20001220703125],[1742367840000,1.88645,1.8865,1.88625,1.88645,300.70001220703125],[1742367900000,1.88645,1.88663,1.88642,1.88655,337.8999938964844],[1742367960000,1.8866,1.88674,1.88645,1.88654,306.8999938964844],[1742368020000,1.88654,1.88656,1.88601,1.8861,322.3999938964844],[1742368080000,1.8861,1.88623,1.8858,1.88586,347.20001220703125],[1742368140000,1.88587,1.88597,1.8852,1.8852,396.79998779296875],[1742368200000,1.88519,1.88562,1.88503,1.88553,368.8999938964844],[1742368260000,1.88552,1.88552,1.88507,1.88528,489.79998779296875],[1742368320000,1.88522,1.88559,1.88515,1.88558,390.6000061035156],[1742368380000,1.88559,1.88559,1.88484,1.88486,378.20001220703125],[1742368440000,1.88485,1.88494,1.88463,1.88472,465],[1742368500000,1.88471,1.88513,1.88368,1.88379,461.8999938964844],[1742368560000,1.88379,1.88411,1.88352,1.88398,328.6000061035156],[1742368620000,1.88394,1.88415,1.88389,1.88396,217],[1742368680000,1.88396,1.88396,1.88356,1.88392,378.20001220703125],[1742368740000,1.88392,1.88423,1.88385,1.88388,356.5],[1742368800000,1.88387,1.88437,1.88379,1.88415,390.6000061035156],[1742368860000,1.88412,1.88412,1.8836,1.88388,263.5],[1742368920000,1.88383,1.88407,1.88372,1.88391,353.44000244140625],[1742368980000,1.88393,1.88414,1.88338,1.88413,427.79998779296875],[1742369040000,1.88414,1.88414,1.88326,1.88337,461.8999938964844],[1742369100000,1.88339,1.88339,1.8831,1.88334,539.47998046875],[1742369160000,1.88332,1.88354,1.88304,1.88304,418.5],[1742369220000,1.88305,1.88313,1.88287,1.88293,257.3399963378906],[1742369280000,1.88295,1.88328,1.88294,1.88317,410.8800048828125],[1742369340000,1.88318,1.88321,1.88292,1.88313,325.6700134277344],[1742369400000,1.88314,1.88315,1.88179,1.88201,637.3200073242188],[1742369460000,1.88202,1.88217,1.8814,1.88148,539.8499755859375],[1742369520000,1.88143,1.88179,1.88081,1.88097,547.22998046875],[1742369580000,1.8809,1.88098,1.87934,1.87934,363.8699951171875],[1742369640000,1.87939,1.87956,1.87829,1.87886,463.4100036621094],[1742369700000,1.87887,1.87894,1.87798,1.87802,575.4500122070312],[1742369760000,1.87809,1.87825,1.87673,1.87673,566.8699951171875],[1742369820000,1.87673,1.87677,1.87526,1.87576,1155.989990234375],[1742369880000,1.87571,1.87643,1.87513,1.87637,948.489990234375],[1742369940000,1.87629,1.8778,1.87624,1.87671,719.2999877929688],[1742370000000,1.87677,1.87794,1.87671,1.87792,791.97998046875],[1742370060000,1.87802,1.87892,1.87753,1.87854,527.1599731445312],[1742370120000,1.87855,1.87869,1.87698,1.87698,690.5999755859375],[1742370180000,1.87697,1.87714,1.87579,1.87621,962.5399780273438],[1742370240000,1.87621,1.87643,1.87544,1.87637,698.8800048828125],[1742370300000,1.87637,1.87639,1.87552,1.87552,561.5999755859375],[1742370360000,1.87553,1.87582,1.87494,1.87499,546.010009765625],[1742370420000,1.875,1.87521,1.87429,1.87468,567.8699951171875],[1742370480000,1.87467,1.87517,1.87405,1.87511,521.0399780273438],[1742370540000,1.8751,1.87625,1.87508,1.87625,667.719970703125],[1742370600000,1.87624,1.87679,1.87591,1.87674,595.9199829101562],[1742370660000,1.87674,1.87811,1.87674,1.87811,673.6300048828125],[1742370720000,1.87811,1.87936,1.87787,1.87936,849.8499755859375],[1742370780000,1.87938,1.8804,1.87908,1.87933,639.3200073242188],[1742370840000,1.87933,1.87973,1.87895,1.87964,454.4700012207031],[1742370900000,1.87965,1.88084,1.87942,1.88076,360.760009765625],[1742370960000,1.88081,1.88109,1.88056,1.88056,335.8800048828125],[1742371020000,1.88055,1.88062,1.8801,1.88037,404.29998779296875],[1742371080000,1.88038,1.88038,1.87933,1.87952,566.0800170898438],[1742371140000,1.87948,1.88006,1.87924,1.88006,572.27001953125],[1742371200000,1.88007,1.88126,1.88,1.88107,746.47998046875],[1742371260000,1.8811,1.88163,1.88062,1.88139,687.3300170898438],[1742371320000,1.88137,1.88208,1.88133,1.88207,497.45001220703125],[1742371380000,1.88206,1.88262,1.88203,1.8822,471.2200012207031],[1742371440000,1.88216,1.88223,1.88086,1.88095,590.0700073242188],[1742371500000,1.88095,1.88185,1.88054,1.88173,407.4100036621094],[1742371560000,1.88173,1.88174,1.88083,1.88106,396.5400085449219],[1742371620000,1.88107,1.88107,1.88064,1.88084,374.8299865722656],[1742371680000,1.88083,1.88085,1.87999,1.88038,502.29998779296875],[1742371740000,1.8803,1.88035,1.87954,1.88005,432.2900085449219],[1742371800000,1.88006,1.88033,1.87985,1.87988,317.2200012207031],[1742371860000,1.87987,1.88026,1.87976,1.87991,276.7900085449219],[1742371920000,1.87991,1.88016,1.8797,1.88007,385.6499938964844],[1742371980000,1.88,1.88,1.87946,1.87961,390.32000732421875],[1742372040000,1.87961,1.88004,1.87954,1.87986,366.9800109863281],[1742372100000,1.87984,1.88005,1.87876,1.87904,329.6600036621094],[1742372160000,1.87916,1.87971,1.87916,1.87931,320.3299865722656],[1742372220000,1.87931,1.87987,1.87931,1.8798,251.91000366210938],[1742372280000,1.87983,1.87984,1.87951,1.87951,227.02999877929688],[1742372340000,1.87951,1.87991,1.87949,1.87969,233.25],[1742372400000,1.87965,1.88009,1.87943,1.88,401.19000244140625],[1742372460000,1.88001,1.88053,1.87992,1.88047,363.8699951171875],[1742372520000,1.88046,1.8808,1.88022,1.8808,301.6700134277344],[1742372580000,1.88079,1.88183,1.88074,1.88183,338.989990234375],[1742372640000,1.88183,1.88217,1.88173,1.88198,416.739990234375],[1742372700000,1.88198,1.88206,1.88174,1.88174,391.8599853515625],[1742372760000,1.88173,1.88192,1.8816,1.88191,535.1400146484375],[1742372820000,1.88192,1.88196,1.88173,1.88187,407.54998779296875],[1742372880000,1.88188,1.88212,1.88175,1.88192,432.2900085449219],[1742372940000,1.88191,1.8823,1.8818,1.88216,640.52001953125],[1742373000000,1.88216,1.88243,1.88209,1.88236,422.17999267578125],[1742373060000,1.88235,1.88263,1.88216,1.88216,341],[1742373120000,1.88218,1.88218,1.88151,1.8818,410.489990234375],[1742373180000,1.88181,1.88193,1.88154,1.88174,357.6499938964844],[1742373240000,1.88172,1.88199,1.88164,1.88199,314.1099853515625],[1742373300000,1.88204,1.88204,1.88144,1.88174,354.5400085449219],[1742373360000,1.88175,1.88192,1.88168,1.88189,342.1000061035156],[1742373420000,1.88191,1.88198,1.88158,1.88159,348.239990234375],[1742373480000,1.88158,1.88165,1.88116,1.88116,304.7799987792969],[1742373540000,1.88117,1.88134,1.88093,1.88093,320.3299865722656],[1742373600000,1.88088,1.88092,1.8804,1.88056,251.91000366210938],[1742373660000,1.8806,1.88071,1.88025,1.88046,380.989990234375],[1742373720000,1.88043,1.88082,1.88042,1.8805,258.1300048828125],[1742373780000,1.88054,1.88102,1.88021,1.88071,382.5299987792969],[1742373840000,1.8807,1.88079,1.88046,1.88071,376.30999755859375],[1742373900000,1.88061,1.88067,1.88029,1.88064,261.239990234375],[1742373960000,1.88063,1.8808,1.88035,1.88039,295.45001220703125],[1742374020000,1.88041,1.88041,1.88001,1.88011,223.9199981689453],[1742374080000,1.88007,1.88021,1.87979,1.88021,317.2200012207031],[1742374140000,1.88022,1.88022,1.87966,1.87966,320.3299865722656],[1742374200000,1.87965,1.87966,1.87893,1.87898,307.8900146484375],[1742374260000,1.87897,1.87916,1.87831,1.87833,320.3299865722656],[1742374320000,1.87834,1.87896,1.87834,1.87886,354.5400085449219],[1742374380000,1.87885,1.87902,1.87883,1.87896,108.8499984741211],[1742374440000,1.87896,1.87988,1.87892,1.87988,230.13999938964844],[1742374500000,1.87987,1.87999,1.87945,1.87972,217.6999969482422],[1742374560000,1.87978,1.87979,1.87956,1.87974,127.51000213623047],[1742374620000,1.87974,1.87974,1.87918,1.87918,236.36000061035156],[1742374680000,1.8792,1.87952,1.87915,1.87948,230.13999938964844],[1742374740000,1.87947,1.87959,1.87931,1.87939,251.91000366210938],[1742374800000,1.87938,1.87938,1.87861,1.87862,307.8900146484375],[1742374860000,1.87862,1.87916,1.87862,1.87901,230.13999938964844],[1742374920000,1.87901,1.87912,1.87882,1.87894,233.25],[1742374980000,1.87891,1.87914,1.87867,1.87868,261.239990234375],[1742375040000,1.87872,1.87883,1.87754,1.87754,255.0500030517578],[1742375100000,1.87752,1.87757,1.87706,1.87739,217.6999969482422],[1742375160000,1.8774,1.87754,1.87682,1.87695,230.1999969482422],[1742375220000,1.87697,1.8777,1.87693,1.8777,174.2100067138672],[1742375280000,1.87779,1.87788,1.87762,1.8777,189.7100067138672],[1742375340000,1.87767,1.87782,1.87763,1.87778,83.97000122070312],[1742375400000,1.87778,1.87799,1.87771,1.87787,121.29000091552734],[1742375460000,1.87789,1.8785,1.87774,1.87837,318.9599914550781],[1742375520000,1.87837,1.87837,1.87808,1.87816,164.8300018310547],[1742375580000,1.87812,1.87813,1.8773,1.87736,366.9800109863281],[1742375640000,1.87735,1.87741,1.87702,1.87702,267.4599914550781],[1742375700000,1.87703,1.8772,1.87687,1.87719,242.5800018310547],[1742375760000,1.87719,1.87719,1.87688,1.87694,180.3800048828125],[1742375820000,1.87693,1.87758,1.8769,1.87758,248.8000030517578],[1742375880000,1.87758,1.87759,1.87712,1.87717,164.8300018310547],[1742375940000,1.87717,1.87733,1.87688,1.87733,251.91000366210938],[1742376000000,1.8774,1.87744,1.87708,1.8773,180.42999267578125],[1742376060000,1.87738,1.87781,1.87737,1.87767,220.80999755859375],[1742376120000,1.87767,1.87782,1.87754,1.87755,124.4000015258789],[1742376180000,1.87753,1.87803,1.87753,1.87795,255.02000427246094],[1742376240000,1.87789,1.87823,1.87789,1.87812,211.47999572753906],[1742376300000,1.87812,1.87926,1.87811,1.87893,250.3800048828125],[1742376360000,1.87887,1.87928,1.87884,1.87927,171.0500030517578],[1742376420000,1.87927,1.87944,1.87903,1.87916,261.239990234375],[1742376480000,1.87916,1.87926,1.87908,1.87908,192.82000732421875],[1742376540000,1.87908,1.88125,1.87906,1.88088,279.9700012207031],[1742376600000,1.88085,1.88143,1.88074,1.88119,306.4599914550781],[1742376660000,1.88118,1.88151,1.88103,1.88135,220.80999755859375],[1742376720000,1.88136,1.8821,1.88135,1.88176,276.2699890136719],[1742376780000,1.88178,1.88183,1.88143,1.88145,214.25],[1742376840000,1.88145,1.88147,1.88072,1.88115,255.02000427246094],[1742376900000,1.88116,1.88117,1.88053,1.88054,177.27000427246094],[1742376960000,1.88055,1.88096,1.88041,1.88092,242.5800018310547],[1742377020000,1.88096,1.88121,1.88076,1.88121,217.6999969482422],[1742377080000,1.88114,1.8812,1.88071,1.88077,314.1099853515625],[1742377140000,1.88076,1.88091,1.88073,1.88091,155.5],[1742377200000,1.88092,1.88094,1.88068,1.88088,124.4000015258789],[1742377260000,1.88088,1.88118,1.88076,1.8809,149.27999877929688],[1742377320000,1.8808,1.88097,1.8806,1.8806,239.47000122070312],[1742377380000,1.88061,1.88062,1.88044,1.88057,279.8999938964844],[1742377440000,1.88057,1.88058,1.88001,1.88001,211.47999572753906],[1742377500000,1.88002,1.88031,1.87999,1.88014,174.16000366210938],[1742377560000,1.88017,1.88023,1.88011,1.88017,133.72999572753906],[1742377620000,1.88016,1.88072,1.88009,1.88071,199.05999755859375],[1742377680000,1.88069,1.88112,1.88061,1.88093,155.5],[1742377740000,1.88093,1.88145,1.88076,1.88121,283.010009765625],[1742377800000,1.88121,1.88122,1.88094,1.88097,239.47000122070312],[1742377860000,1.881,1.8814,1.88093,1.8814,239.47000122070312],[1742377920000,1.8814,1.88179,1.88136,1.88177,149.27999877929688],[1742377980000,1.88177,1.88191,1.88143,1.88164,258.0199890136719],[1742378040000,1.88165,1.88192,1.88126,1.88131,416.739990234375],[1742378100000,1.88136,1.88141,1.88093,1.88093,388.75],[1742378160000,1.88091,1.8815,1.88087,1.88141,323.44000244140625],[1742378220000,1.88141,1.88145,1.88106,1.88113,202.14999389648438],[1742378280000,1.88103,1.88116,1.88098,1.88104,255.02000427246094],[1742378340000,1.88103,1.88109,1.88042,1.88044,258.1600036621094],[1742378400000,1.88043,1.8808,1.88006,1.88011,434.0400085449219],[1742378460000,1.88007,1.88026,1.87988,1.87988,211.5399932861328],[1742378520000,1.87989,1.88023,1.87971,1.88018,174.16000366210938],[1742378580000,1.88024,1.88068,1.88024,1.88061,298.55999755859375],[1742378640000,1.88056,1.8807,1.88038,1.88039,188.94000244140625],[1742378700000,1.88038,1.88066,1.88026,1.8803,329.6600036621094],[1742378760000,1.88029,1.8803,1.8797,1.87971,283.010009765625],[1742378820000,1.87971,1.87972,1.87937,1.87946,289.2300109863281],[1742378880000,1.87946,1.87958,1.87897,1.87898,217.6999969482422],[1742378940000,1.87897,1.87898,1.87853,1.87888,251.91000366210938],[1742379000000,1.87888,1.8789,1.87871,1.87886,239.47000122070312],[1742379060000,1.87886,1.87891,1.87876,1.87881,192.82000732421875],[1742379120000,1.8788,1.87914,1.8785,1.87912,236.36000061035156],[1742379180000,1.87912,1.87914,1.87862,1.87862,258.1300048828125],[1742379240000,1.87861,1.87892,1.87837,1.87839,375.54998779296875],[1742379300000,1.87839,1.87841,1.87784,1.8779,214.58999633789062],[1742379360000,1.87789,1.87801,1.87763,1.87793,195.92999267578125],[1742379420000,1.87793,1.87799,1.87785,1.87787,158.61000061035156],[1742379480000,1.87787,1.87822,1.87748,1.8775,214.58999633789062],[1742379540000,1.87758,1.87761,1.87744,1.87751,158.61000061035156],[1742379600000,1.87751,1.87774,1.8775,1.87773,180.3800048828125],[1742379660000,1.87777,1.87896,1.87775,1.87896,269.0299987792969],[1742379720000,1.87896,1.87896,1.87876,1.87887,127.51000213623047],[1742379780000,1.8789,1.87919,1.87882,1.87894,267.4599914550781],[1742379840000,1.87889,1.87896,1.87804,1.87815,189.7100067138672],[1742379900000,1.87816,1.87816,1.87759,1.87786,233.25],[1742379960000,1.87785,1.87786,1.87739,1.87745,239.47000122070312],[1742380020000,1.87748,1.87776,1.87746,1.87774,152.38999938964844],[1742380080000,1.87775,1.87776,1.87725,1.87725,258.1300048828125],[1742380140000,1.87726,1.8774,1.87715,1.8773,227.02999877929688],[1742380200000,1.87726,1.87726,1.8763,1.87668,317.2200012207031],[1742380260000,1.87665,1.87726,1.87641,1.87722,175.75999450683594],[1742380320000,1.87724,1.87724,1.87658,1.877,231.6999969482422],[1742380380000,1.877,1.877,1.87658,1.87675,202.14999389648438],[1742380440000,1.87671,1.87671,1.87616,1.87646,208.3699951171875],[1742380500000,1.87644,1.87645,1.87593,1.87598,192.82000732421875],[1742380560000,1.87597,1.87598,1.87583,1.87593,105.75],[1742380620000,1.87593,1.87593,1.87559,1.87559,143.38999938964844],[1742380680000,1.87559,1.87564,1.87538,1.87554,174.72000122070312],[1742380740000,1.87549,1.8756,1.87519,1.87541,305.760009765625],[1742380800000,1.87541,1.87548,1.87506,1.87515,209.0399932861328],[1742380860000,1.8751,1.87511,1.87447,1.87456,171.6199951171875],[1742380920000,1.87461,1.87484,1.87452,1.8747,280.79998779296875],[1742380980000,1.87471,1.87485,1.87414,1.87419,243.36000061035156],[1742381040000,1.8742,1.8742,1.87276,1.87288,308.8800048828125],[1742381100000,1.87292,1.87385,1.87292,1.87357,368.1600036621094],[1742381160000,1.87353,1.87367,1.87335,1.87336,190.32000732421875],[1742381220000,1.87337,1.87445,1.87336,1.8744,227.75999450683594],[1742381280000,1.87435,1.87473,1.87421,1.87473,249.60000610351562],[1742381340000,1.87474,1.8757,1.87467,1.87555,343.9800109863281],[1742381400000,1.87555,1.87567,1.87516,1.87518,208.77000427246094],[1742381460000,1.87522,1.87547,1.87505,1.87505,237.1199951171875],[1742381520000,1.87515,1.87524,1.87503,1.87512,156],[1742381580000,1.87513,1.87596,1.87513,1.87596,158.83999633789062],[1742381640000,1.87601,1.8763,1.87601,1.87629,214.58999633789062],[1742381700000,1.87627,1.87637,1.87622,1.87637,202.14999389648438],[1742381760000,1.87637,1.87655,1.87627,1.87631,180.3800048828125],[1742381820000,1.87632,1.87646,1.87622,1.87646,99.5199966430664],[1742381880000,1.87646,1.87684,1.87639,1.87682,231.9600067138672],[1742381940000,1.87682,1.87709,1.87679,1.87684,328.3599853515625],[1742382000000,1.87683,1.87749,1.87683,1.87743,286.5199890136719],[1742382060000,1.87743,1.8782,1.87743,1.87801,219.27999877929688],[1742382120000,1.87795,1.87795,1.87745,1.87784,269.2900085449219],[1742382180000,1.87783,1.87845,1.87779,1.8781,302.04998779296875],[1742382240000,1.87818,1.87839,1.87787,1.8779,160.1699981689453],[1742382300000,1.87791,1.87816,1.87782,1.87812,253.47999572753906],[1742382360000,1.87822,1.87822,1.87775,1.87796,199.0399932861328],[1742382420000,1.87796,1.87847,1.87778,1.87845,273.67999267578125],[1742382480000,1.87837,1.87869,1.87836,1.87856,164.8300018310547],[1742382540000,1.87851,1.87878,1.87845,1.8787,143.05999755859375],[1742382600000,1.87869,1.87892,1.87857,1.87891,161.72000122070312],[1742382660000,1.87893,1.87976,1.87891,1.87947,269.0199890136719],[1742382720000,1.87946,1.87959,1.87935,1.87947,177.27000427246094],[1742382780000,1.87948,1.87963,1.87902,1.8791,239.47000122070312],[1742382840000,1.87909,1.87924,1.87885,1.87892,199.0399932861328],[1742382900000,1.87892,1.87911,1.87886,1.87897,214.58999633789062],[1742382960000,1.8792,1.88005,1.8792,1.87991,217.6999969482422],[1742383020000,1.87983,1.88017,1.87983,1.88002,133.72999572753906],[1742383080000,1.88003,1.88069,1.87997,1.88051,205.25999450683594],[1742383140000,1.8804,1.8805,1.87976,1.87976,223.9199981689453],[1742383200000,1.87978,1.87979,1.87957,1.87963,258.1300048828125],[1742383260000,1.87967,1.87979,1.87935,1.87935,161.72000122070312],[1742383320000,1.87937,1.8797,1.87922,1.87938,199.0399932861328],[1742383380000,1.87941,1.88062,1.87941,1.88059,276.7900085449219],[1742383440000,1.8806,1.88065,1.88033,1.88033,208.3699951171875],[1742383500000,1.88032,1.88095,1.88026,1.88026,258.1300048828125],[1742383560000,1.88022,1.88032,1.87995,1.88024,298.55999755859375],[1742383620000,1.88025,1.88049,1.88024,1.88032,192.82000732421875],[1742383680000,1.88028,1.88049,1.88012,1.8803,208.3699951171875],[1742383740000,1.88024,1.88055,1.88023,1.88035,183.49000549316406],[1742383800000,1.88046,1.88047,1.87998,1.88005,192.82000732421875],[1742383860000,1.88005,1.8803,1.87998,1.88028,149.2899932861328],[1742383920000,1.88028,1.88058,1.88016,1.88058,133.72999572753906],[1742383980000,1.88058,1.88075,1.88047,1.88074,208.3699951171875],[1742384040000,1.88073,1.88177,1.88073,1.88172,245.2100067138672],[1742384100000,1.88172,1.8823,1.88172,1.8823,257.29998779296875],[1742384160000,1.88228,1.88269,1.88226,1.8824,223.1999969482422],[1742384220000,1.88245,1.88289,1.88245,1.88271,192.1999969482422],[1742384280000,1.88272,1.88362,1.88271,1.88332,296.04998779296875],[1742384340000,1.88332,1.88333,1.88253,1.88263,263.5],[1742384400000,1.88264,1.88311,1.88261,1.88261,212.38999938964844],[1742384460000,1.88262,1.88345,1.8826,1.88327,161.22000122070312],[1742384520000,1.88327,1.88378,1.88315,1.88375,258.8999938964844],[1742384580000,1.88365,1.88397,1.88334,1.88367,306.9200134277344],[1742384640000,1.88364,1.88457,1.88344,1.88427,297.6300048828125],[1742384700000,1.88427,1.88431,1.88392,1.88421,238.6999969482422],[1742384760000,1.88413,1.88422,1.88376,1.88376,198.39999389648438],[1742384820000,1.88382,1.88402,1.8838,1.8838,111.5999984741211],[1742384880000,1.88381,1.88381,1.88349,1.88349,124],[1742384940000,1.88354,1.8837,1.88354,1.88359,124],[1742385000000,1.88358,1.88379,1.88345,1.88363,201.5],[1742385060000,1.8836,1.8842,1.8836,1.88383,353.7099914550781],[1742385120000,1.88378,1.88457,1.88377,1.88445,280.6700134277344],[1742385180000,1.88451,1.88469,1.88439,1.88447,229.39999389648438],[1742385240000,1.88445,1.88451,1.88413,1.88433,164.3000030517578],[1742385300000,1.88433,1.88481,1.88424,1.88477,190.64999389648438],[1742385360000,1.88476,1.88527,1.88412,1.88449,519.2899780273438],[1742385420000,1.88448,1.8852,1.88408,1.88512,665.5599975585938],[1742385480000,1.88517,1.8852,1.88468,1.88478,443.29998779296875],[1742385540000,1.88478,1.88483,1.88453,1.88462,257.29998779296875],[1742385600000,1.88466,1.88474,1.8842,1.88446,378.20001220703125],[1742385660000,1.88446,1.88446,1.88396,1.88405,339.4700012207031],[1742385720000,1.88377,1.88403,1.88367,1.88384,292.9700012207031],[1742385780000,1.8838,1.88381,1.88355,1.8836,212.3699951171875],[1742385840000,1.88359,1.88407,1.88357,1.88407,229.39999389648438],[1742385900000,1.8841,1.88426,1.88373,1.88421,285.20001220703125],[1742385960000,1.88421,1.88434,1.88405,1.88407,254.2100067138672],[1742386020000,1.88408,1.88416,1.88371,1.88372,300.70001220703125],[1742386080000,1.88372,1.88403,1.88364,1.884,238.6999969482422],[1742386140000,1.88394,1.88403,1.88364,1.88367,263.5799865722656],[1742386200000,1.88367,1.88373,1.88331,1.88358,156.55999755859375],[1742386260000,1.88358,1.88403,1.88349,1.88403,192.1999969482422],[1742386320000,1.88406,1.8844,1.88399,1.88433,213.89999389648438],[1742386380000,1.88431,1.88438,1.88352,1.88355,257.29998779296875],[1742386440000,1.88354,1.88361,1.88279,1.88321,217.02999877929688],[1742386500000,1.88321,1.88344,1.88274,1.88274,229.39999389648438],[1742386560000,1.88261,1.88305,1.88249,1.88293,176.6999969482422],[1742386620000,1.88289,1.88325,1.88289,1.88294,173.60000610351562],[1742386680000,1.88295,1.88295,1.88274,1.88275,198.39999389648438],[1742386740000,1.88278,1.88315,1.88277,1.88289,217],[1742386800000,1.88293,1.88327,1.88275,1.8832,198.39999389648438],[1742386860000,1.8832,1.8832,1.88264,1.88276,294.5],[1742386920000,1.88277,1.88314,1.88276,1.88298,223.1999969482422],[1742386980000,1.88298,1.88379,1.88288,1.88367,164.3000030517578],[1742387040000,1.88366,1.88368,1.88322,1.88322,232.5],[1742387100000,1.88324,1.88324,1.88265,1.88268,254.1999969482422],[1742387160000,1.88269,1.88343,1.88268,1.88284,348.75],[1742387220000,1.88283,1.88312,1.88259,1.88276,282.1000061035156],[1742387280000,1.88277,1.8828,1.88229,1.88276,336.3900146484375],[1742387340000,1.88275,1.88327,1.88274,1.88298,213.89999389648438],[1742387400000,1.88298,1.88329,1.88293,1.88294,201.5],[1742387460000,1.88294,1.88307,1.8826,1.88265,201.5],[1742387520000,1.88266,1.88276,1.88225,1.88235,257.29998779296875],[1742387580000,1.88235,1.88274,1.88232,1.88269,244.89999389648438],[1742387640000,1.88271,1.88325,1.88271,1.8832,226.3000030517578],[1742387700000,1.8832,1.88369,1.88308,1.88326,244.89999389648438],[1742387760000,1.88326,1.88348,1.8831,1.88337,182.89999389648438],[1742387820000,1.88337,1.88375,1.88337,1.88337,260.3999938964844],[1742387880000,1.88339,1.88347,1.88311,1.88311,201.5],[1742387940000,1.8831,1.88319,1.88295,1.88315,161.1999969482422],[1742388000000,1.88319,1.88407,1.88319,1.88406,201.5],[1742388060000,1.88406,1.88419,1.88364,1.88391,303.79998779296875],[1742388120000,1.88391,1.88423,1.88389,1.8841,272.79998779296875],[1742388180000,1.88411,1.88411,1.88369,1.88378,241.8000030517578],[1742388240000,1.88376,1.88376,1.88351,1.88373,232.5],[1742388300000,1.88375,1.88383,1.88356,1.88376,248],[1742388360000,1.88375,1.88375,1.88321,1.88328,282.1000061035156],[1742388420000,1.88329,1.88362,1.88315,1.8835,306.8999938964844],[1742388480000,1.88348,1.88384,1.88336,1.88382,204.60000610351562],[1742388540000,1.88381,1.88415,1.88371,1.88377,269.70001220703125],[1742388600000,1.88378,1.88388,1.88361,1.88379,300.70001220703125],[1742388660000,1.8839,1.88404,1.8836,1.88361,294.5],[1742388720000,1.88366,1.88376,1.88344,1.88371,261.9599914550781],[1742388780000,1.88371,1.88398,1.88361,1.88365,235.61000061035156],[1742388840000,1.88378,1.88378,1.88335,1.88344,260.3999938964844],[1742388900000,1.88344,1.88344,1.88252,1.88269,353.3999938964844],[1742388960000,1.88269,1.88276,1.88215,1.88215,362.70001220703125],[1742389020000,1.88216,1.8822,1.88181,1.88192,279],[1742389080000,1.88192,1.88202,1.88177,1.8819,244.89999389648438],[1742389140000,1.8819,1.88195,1.88159,1.88195,368.8999938964844],[1742389200000,1.882,1.88205,1.88175,1.88187,423.1600036621094],[1742389260000,1.88193,1.88276,1.8819,1.88272,437.2300109863281],[1742389320000,1.88271,1.88271,1.88214,1.88216,375.1000061035156],[1742389380000,1.88217,1.88226,1.88175,1.88175,337.8999938964844],[1742389440000,1.88176,1.88206,1.88174,1.8818,282.1000061035156],[1742389500000,1.88175,1.88203,1.88161,1.88197,347.20001220703125],[1742389560000,1.88192,1.88218,1.88178,1.8818,362.70001220703125],[1742389620000,1.8818,1.88188,1.88158,1.88158,399.8999938964844],[1742389680000,1.88159,1.88204,1.88146,1.88146,305.3599853515625],[1742389740000,1.8814,1.88141,1.8807,1.8807,325.5],[1742389800000,1.88076,1.88194,1.88076,1.8819,282.1000061035156],[1742389860000,1.88204,1.88218,1.88185,1.8819,291.3999938964844],[1742389920000,1.8819,1.88195,1.88155,1.88155,210.8000030517578],[1742389980000,1.8815,1.88155,1.88136,1.88136,254.1999969482422],[1742390040000,1.88128,1.88129,1.88084,1.88099,229.39999389648438],[1742390100000,1.88098,1.88106,1.88086,1.88088,217],[1742390160000,1.88088,1.88139,1.88088,1.88134,241.8000030517578],[1742390220000,1.88134,1.88151,1.8812,1.88121,269.70001220703125],[1742390280000,1.8812,1.88127,1.88092,1.88123,251.10000610351562],[1742390340000,1.88124,1.88124,1.88064,1.88065,336.5299987792969],[1742390400000,1.88065,1.88091,1.8798,1.8798,288.3699951171875],[1742390460000,1.8798,1.88003,1.87934,1.8797,345.2099914550781],[1742390520000,1.87969,1.87988,1.87946,1.87948,307.8900146484375],[1742390580000,1.87947,1.88005,1.8794,1.87994,311.010009765625],[1742390640000,1.87998,1.88013,1.87932,1.88013,301.6700134277344],[1742390700000,1.88009,1.88036,1.88008,1.88035,189.7100067138672],[1742390760000,1.88036,1.88075,1.88029,1.88066,298.010009765625],[1742390820000,1.8806,1.8806,1.88002,1.88008,282.739990234375],[1742390880000,1.88006,1.88013,1.87927,1.87927,339],[1742390940000,1.87927,1.87988,1.87913,1.87975,351.4700012207031],[1742391000000,1.87975,1.88001,1.87935,1.87946,360.760009765625],[1742391060000,1.87947,1.87998,1.87917,1.87989,360.760009765625],[1742391120000,1.8799,1.88011,1.87936,1.87936,385.6400146484375],[1742391180000,1.87937,1.88018,1.87923,1.88008,345.2099914550781],[1742391240000,1.88007,1.88024,1.8799,1.88015,363.8699951171875],[1742391300000,1.88015,1.88046,1.88012,1.88021,345.1499938964844],[1742391360000,1.88014,1.88018,1.87982,1.87982,376.30999755859375],[1742391420000,1.87986,1.87987,1.87972,1.8798,245.69000244140625],[1742391480000,1.87973,1.87975,1.87942,1.87958,261.239990234375],[1742391540000,1.87957,1.87983,1.8794,1.87961,301.6700134277344],[1742391600000,1.87979,1.88031,1.87971,1.8803,388.75],[1742391660000,1.88034,1.88095,1.88034,1.88067,449.6700134277344],[1742391720000,1.88067,1.88071,1.88031,1.88048,337.9800109863281],[1742391780000,1.88048,1.8807,1.88023,1.88062,347.4599914550781],[1742391840000,1.88062,1.88155,1.88059,1.88154,322.6700134277344],[1742391900000,1.88154,1.88259,1.88095,1.88105,445.4200134277344],[1742391960000,1.88103,1.88171,1.88101,1.88171,480.54998779296875],[1742392020000,1.8817,1.88213,1.88157,1.88195,474.29998779296875],[1742392080000,1.88195,1.88195,1.8817,1.88178,375.1000061035156],[1742392140000,1.88182,1.88226,1.88176,1.88221,353.44000244140625],[1742392200000,1.88221,1.88223,1.88169,1.88203,415.4599914550781],[1742392260000,1.88212,1.88218,1.8813,1.88138,387.5],[1742392320000,1.88139,1.88164,1.88117,1.88141,384.3999938964844],[1742392380000,1.8814,1.88157,1.88126,1.88132,434],[1742392440000,1.88131,1.88156,1.88103,1.88156,403],[1742392500000,1.88154,1.88157,1.88104,1.88155,266.6000061035156],[1742392560000,1.88156,1.88173,1.88112,1.88123,387.5],[1742392620000,1.8813,1.88174,1.88127,1.88161,325.5],[1742392680000,1.8816,1.88182,1.88148,1.88169,403],[1742392740000,1.88171,1.88178,1.88135,1.88154,355.0199890136719],[1742392800000,1.88152,1.88226,1.88136,1.88224,647],[1742392860000,1.88227,1.88243,1.88208,1.88208,362.70001220703125],[1742392920000,1.88207,1.88225,1.88187,1.88198,263.5],[1742392980000,1.88197,1.88265,1.88191,1.88265,325.5],[1742393040000,1.8826,1.88267,1.88218,1.88262,347.20001220703125],[1742393100000,1.88262,1.88263,1.88238,1.88238,297.6000061035156],[1742393160000,1.8824,1.88288,1.88234,1.88246,344.1000061035156],[1742393220000,1.88247,1.88266,1.88225,1.88233,241.8000030517578],[1742393280000,1.88234,1.88266,1.88216,1.88241,272.79998779296875],[1742393340000,1.88242,1.88247,1.88198,1.88246,316.20001220703125],[1742393400000,1.88245,1.88289,1.88242,1.88247,319.29998779296875],[1742393460000,1.88247,1.88248,1.88218,1.88221,232.5],[1742393520000,1.88215,1.88267,1.88212,1.88243,279],[1742393580000,1.88243,1.88273,1.88236,1.88273,322.3999938964844],[1742393640000,1.88279,1.88381,1.88271,1.88376,275.8999938964844],[1742393700000,1.8838,1.88386,1.88349,1.88376,213.89999389648438],[1742393760000,1.88375,1.88461,1.8837,1.88461,232.5],[1742393820000,1.8846,1.8846,1.88416,1.88436,272.79998779296875],[1742393880000,1.88438,1.8848,1.88438,1.88479,300.760009765625],[1742393940000,1.8848,1.88505,1.88468,1.88476,238.6999969482422],[1742394000000,1.88474,1.88477,1.88442,1.88442,189.10000610351562],[1742394060000,1.88434,1.88434,1.88371,1.88408,334.79998779296875],[1742394120000,1.88409,1.88436,1.88402,1.88433,235.60000610351562],[1742394180000,1.88433,1.88447,1.88404,1.88408,195.3000030517578],[1742394240000,1.8841,1.88418,1.88393,1.88397,241.8000030517578],[1742394300000,1.88396,1.88438,1.88396,1.88433,294.5],[1742394360000,1.88434,1.88434,1.8839,1.88396,148.8000030517578],[1742394420000,1.88395,1.88409,1.88388,1.88393,331.7799987792969],[1742394480000,1.88392,1.884,1.88291,1.88294,372.0299987792969],[1742394540000,1.88299,1.88324,1.88245,1.88245,260.3999938964844],[1742394600000,1.88245,1.88292,1.88245,1.88292,310],[1742394660000,1.8829,1.88292,1.88228,1.88251,279],[1742394720000,1.88251,1.88309,1.88251,1.88277,279],[1742394780000,1.88278,1.88366,1.88278,1.8835,313.1000061035156],[1742394840000,1.88351,1.88371,1.88345,1.88365,244.89999389648438],[1742394900000,1.88373,1.88385,1.88305,1.88318,266.6000061035156],[1742394960000,1.88323,1.88379,1.88321,1.88353,229.39999389648438],[1742395020000,1.88347,1.88347,1.88299,1.88325,229.39999389648438],[1742395080000,1.88332,1.88348,1.88322,1.88347,207.6999969482422],[1742395140000,1.88347,1.88365,1.88339,1.88344,170.5],[1742395200000,1.88345,1.88367,1.88344,1.88354,179.8000030517578],[1742395260000,1.88347,1.88347,1.88276,1.88276,167.39999389648438],[1742395320000,1.88276,1.88291,1.88237,1.88278,248],[1742395380000,1.88278,1.88304,1.88274,1.88303,279],[1742395440000,1.88307,1.88323,1.88296,1.883,285.20001220703125],[1742395500000,1.883,1.88308,1.88278,1.88286,254.1999969482422],[1742395560000,1.88276,1.88277,1.88237,1.88256,223.1999969482422],[1742395620000,1.88256,1.8826,1.88217,1.88221,244.89999389648438],[1742395680000,1.88215,1.8823,1.88168,1.88168,279],[1742395740000,1.88167,1.88201,1.88163,1.88198,260.3999938964844],[1742395800000,1.88205,1.88229,1.88193,1.88195,229.39999389648438],[1742395860000,1.88194,1.88196,1.88173,1.88173,210.8000030517578],[1742395920000,1.88167,1.88167,1.87994,1.87997,379.2200012207031],[1742395980000,1.88001,1.88096,1.87995,1.88072,326.4200134277344],[1742396040000,1.88073,1.88074,1.88031,1.8805,323.4200134277344],[1742396100000,1.88049,1.88131,1.88049,1.88109,322.489990234375],[1742396160000,1.88108,1.88115,1.88086,1.88088,257.29998779296875],[1742396220000,1.88087,1.88154,1.88087,1.88146,353.3999938964844],[1742396280000,1.88145,1.88162,1.88095,1.88106,217],[1742396340000,1.88102,1.88103,1.8805,1.88067,317.1000061035156],[1742396400000,1.88066,1.88104,1.88066,1.8809,276.4800109863281],[1742396460000,1.88091,1.88091,1.88041,1.88045,233.25],[1742396520000,1.8805,1.88092,1.88049,1.88071,295.45001220703125],[1742396580000,1.88074,1.88098,1.88053,1.88089,180.2899932861328],[1742396640000,1.8809,1.88144,1.88089,1.88132,166.69000244140625],[1742396700000,1.88126,1.88214,1.88114,1.88207,397.4800109863281],[1742396760000,1.88207,1.88284,1.88191,1.88278,276.05999755859375],[1742396820000,1.88277,1.88292,1.88254,1.88292,179.8000030517578],[1742396880000,1.88289,1.88307,1.88277,1.88306,198.39999389648438],[1742396940000,1.88307,1.8832,1.88288,1.88291,198.39999389648438],[1742397000000,1.88285,1.88301,1.88285,1.88286,130.1999969482422],[1742397060000,1.88286,1.88345,1.88283,1.88343,165.97000122070312],[1742397120000,1.88343,1.88386,1.88342,1.88378,338.8699951171875],[1742397180000,1.88379,1.8841,1.88337,1.88346,241.80999755859375],[1742397240000,1.88347,1.88352,1.88261,1.88271,316.239990234375],[1742397300000,1.88271,1.8829,1.88235,1.88247,271.30999755859375],[1742397360000,1.88246,1.88259,1.8821,1.88258,282.1199951171875],[1742397420000,1.88257,1.88263,1.88213,1.88254,232.5],[1742397480000,1.88255,1.88255,1.88195,1.88207,210.8000030517578],[1742397540000,1.88212,1.88217,1.8818,1.8821,235.60000610351562],[1742397600000,1.88216,1.88243,1.88214,1.88227,201.5],[1742397660000,1.88234,1.88236,1.88223,1.88224,148.8000030517578],[1742397720000,1.88225,1.88231,1.88195,1.88195,117.80000305175781],[1742397780000,1.88198,1.88215,1.88155,1.88163,164.3000030517578],[1742397840000,1.88164,1.8819,1.88152,1.88188,164.3000030517578],[1742397900000,1.88188,1.88224,1.88185,1.88222,189.10000610351562],[1742397960000,1.88218,1.88247,1.88214,1.88245,173.60000610351562],[1742398020000,1.88246,1.88273,1.8824,1.88272,186],[1742398080000,1.88272,1.88284,1.88236,1.8828,254.1999969482422],[1742398140000,1.88279,1.88318,1.88275,1.88318,167.39999389648438],[1742398200000,1.88313,1.88323,1.88295,1.88305,310],[1742398260000,1.8831,1.88333,1.88302,1.88329,260.3999938964844],[1742398320000,1.88328,1.88342,1.88254,1.88259,282.1400146484375],[1742398380000,1.88259,1.88262,1.88237,1.88242,300.760009765625],[1742398440000,1.88242,1.88244,1.88203,1.8822,241.8000030517578],[1742398500000,1.88218,1.88246,1.88195,1.88241,341],[1742398560000,1.88242,1.88251,1.8823,1.88245,201.5],[1742398620000,1.88225,1.88285,1.88225,1.88251,251.10000610351562],[1742398680000,1.88252,1.88297,1.88227,1.88297,258.8500061035156],[1742398740000,1.88298,1.88326,1.88209,1.88219,353.3999938964844],[1742398800000,1.88219,1.88226,1.88187,1.88187,182.89999389648438],[1742398860000,1.88187,1.88197,1.88107,1.88136,239.25],[1742398920000,1.8814,1.8814,1.88095,1.88103,264.3500061035156],[1742398980000,1.88104,1.88169,1.88103,1.88133,261.1400146484375],[1742399040000,1.88129,1.88162,1.88129,1.88144,130.30999755859375],[1742399100000,1.88141,1.8816,1.88134,1.88159,201.75999450683594],[1742399160000,1.88159,1.88161,1.88119,1.88131,180.30999755859375],[1742399220000,1.88137,1.88152,1.8812,1.88129,298.3399963378906],[1742399280000,1.88131,1.8816,1.88111,1.88137,229.75],[1742399340000,1.88137,1.88151,1.88078,1.88078,304.57000732421875],[1742399400000,1.88073,1.88076,1.88043,1.88053,357.7300109863281],[1742399460000,1.88054,1.8807,1.88046,1.88067,245.69000244140625],[1742399520000,1.88067,1.88086,1.88048,1.88049,239.47000122070312],[1742399580000,1.88048,1.88077,1.88022,1.88024,242.5800018310547],[1742399640000,1.88018,1.88031,1.88008,1.88021,186.60000610351562],[1742399700000,1.8802,1.88021,1.87973,1.87973,192.82000732421875],[1742399760000,1.87968,1.87989,1.87954,1.87975,326.54998779296875],[1742399820000,1.87974,1.87979,1.87909,1.8794,410.5199890136719],[1742399880000,1.87941,1.87945,1.87903,1.87906,255.02000427246094],[1742399940000,1.87909,1.87935,1.87905,1.8792,264.3500061035156],[1742400000000,1.87921,1.87974,1.87921,1.87938,298.55999755859375],[1742400060000,1.87942,1.87948,1.87875,1.87895,416.8599853515625],[1742400120000,1.87895,1.87912,1.87851,1.87851,323.44000244140625],[1742400180000,1.87851,1.87859,1.87835,1.87851,295.45001220703125],[1742400240000,1.8785,1.87851,1.87818,1.87819,295.45001220703125],[1742400300000,1.87789,1.87826,1.87782,1.87788,311],[1742400360000,1.87787,1.87791,1.8777,1.8777,189.7100067138672],[1742400420000,1.87771,1.87893,1.87756,1.87888,285.4700012207031],[1742400480000,1.87883,1.87911,1.87866,1.87872,183.49000549316406],[1742400540000,1.87872,1.87883,1.87845,1.87848,214.58999633789062],[1742400600000,1.87853,1.87879,1.87846,1.87872,186.63999938964844],[1742400660000,1.87868,1.87891,1.87849,1.87891,171.0500030517578],[1742400720000,1.87891,1.87901,1.8784,1.87877,177.27000427246094],[1742400780000,1.87878,1.87885,1.87836,1.87839,189.7100067138672],[1742400840000,1.87839,1.87875,1.87838,1.87869,155.5],[1742400900000,1.8787,1.87908,1.87868,1.87908,152.39999389648438],[1742400960000,1.87908,1.87911,1.87892,1.87898,205.25999450683594],[1742401020000,1.87899,1.87909,1.87886,1.87896,164.8300018310547],[1742401080000,1.8789,1.87896,1.87876,1.87896,102.62999725341797],[1742401140000,1.87896,1.87909,1.87891,1.879,135.2899932861328],[1742401200000,1.87905,1.87907,1.87891,1.87899,124.41000366210938],[1742401260000,1.87898,1.879,1.87878,1.87886,96.41000366210938],[1742401320000,1.87888,1.87912,1.8788,1.87912,124.41000366210938],[1742401380000,1.87912,1.87917,1.87905,1.8791,90.19000244140625],[1742401440000,1.87909,1.87928,1.87909,1.87928,133.75999450683594],[1742401500000,1.87922,1.87926,1.87901,1.87921,164.8300018310547],[1742401560000,1.87921,1.87924,1.87902,1.87907,102.72000122070312],[1742401620000,1.87908,1.87908,1.87886,1.87892,166.82000732421875],[1742401680000,1.87891,1.87904,1.8789,1.87895,104.51000213623047],[1742401740000,1.87889,1.87898,1.87885,1.8789,134.0500030517578],[1742401800000,1.8789,1.87896,1.87876,1.87885,137.11000061035156],[1742401860000,1.87883,1.87891,1.8788,1.8788,137.1699981689453],[1742401920000,1.8788,1.8788,1.8783,1.87837,208.44000244140625],[1742401980000,1.87835,1.87845,1.87826,1.87837,130.6199951171875],[1742402040000,1.87836,1.87839,1.87805,1.8781,143.05999755859375],[1742402100000,1.87811,1.87813,1.87781,1.87799,177.27000427246094],[1742402160000,1.87807,1.87807,1.87784,1.87786,102.62999725341797],[1742402220000,1.87786,1.87794,1.87777,1.87793,146.1699981689453],[1742402280000,1.87794,1.8782,1.87794,1.87819,161.72000122070312],[1742402340000,1.8782,1.87835,1.87816,1.87835,93.30000305175781],[1742402400000,1.87836,1.87844,1.87827,1.87836,139.9499969482422],[1742402460000,1.87833,1.87846,1.87823,1.87844,105.73999786376953],[1742402520000,1.87849,1.87853,1.87821,1.87826,180.3800048828125],[1742402580000,1.87826,1.87853,1.87823,1.87853,105.73999786376953],[1742402640000,1.87861,1.87869,1.87856,1.87863,136.83999633789062],[1742402700000,1.87862,1.8789,1.8786,1.8789,220.80999755859375],[1742402760000,1.87889,1.87895,1.87878,1.87889,130.6199951171875],[1742402820000,1.87873,1.87883,1.8787,1.87881,115.06999969482422],[1742402880000,1.87882,1.87891,1.87874,1.87887,111.95999908447266],[1742402940000,1.87888,1.87894,1.87875,1.87894,155.5],[1742403000000,1.87894,1.87896,1.87876,1.87876,167.94000244140625],[1742403060000,1.87877,1.87877,1.87849,1.87859,167.94000244140625],[1742403120000,1.87864,1.87868,1.87845,1.87852,167.94000244140625],[1742403180000,1.87854,1.87857,1.87846,1.87849,127.51000213623047],[1742403240000,1.87849,1.87855,1.8784,1.87844,62.20000076293945],[1742403300000,1.87848,1.87864,1.8784,1.8784,59.09000015258789],[1742403360000,1.87835,1.87851,1.87835,1.87851,74.63999938964844],[1742403420000,1.87855,1.87869,1.87855,1.87867,121.29000091552734],[1742403480000,1.87882,1.87896,1.8787,1.87894,146.1699981689453],[1742403540000,1.87891,1.87891,1.8787,1.87882,77.75],[1742403600000,1.87877,1.87878,1.87851,1.87864,199.0399932861328],[1742403660000,1.87864,1.87869,1.87831,1.87832,180.3800048828125],[1742403720000,1.87833,1.87843,1.8782,1.87823,174.16000366210938],[1742403780000,1.87824,1.87824,1.87791,1.87791,83.97000122070312],[1742403840000,1.8779,1.87802,1.8779,1.87798,62.20000076293945],[1742403900000,1.87797,1.87803,1.87784,1.87784,59.09000015258789],[1742403960000,1.87786,1.87789,1.87778,1.87786,199.0399932861328],[1742404020000,1.87786,1.87789,1.87778,1.87789,130.6199951171875],[1742404080000,1.87789,1.8779,1.8777,1.8777,121.29000091552734],[1742404140000,1.8777,1.8777,1.87738,1.87739,124.4000015258789],[1742404200000,1.87733,1.87739,1.87728,1.87728,211.47999572753906],[1742404260000,1.87724,1.87744,1.87717,1.8772,223.9199981689453],[1742404320000,1.8772,1.87721,1.87714,1.87717,115.06999969482422],[1742404380000,1.87721,1.87724,1.87686,1.87689,143.05999755859375],[1742404440000,1.87689,1.87691,1.87667,1.87673,214.58999633789062],[1742404500000,1.87672,1.87681,1.87659,1.87666,115.06999969482422],[1742404560000,1.87667,1.87672,1.87635,1.87636,149.27999877929688],[1742404620000,1.87631,1.87638,1.87597,1.87599,273.67999267578125],[1742404680000,1.87599,1.87609,1.87585,1.87586,292.3399963378906],[1742404740000,1.87586,1.87616,1.87586,1.87599,314.1099853515625],[1742404800000,1.87594,1.87604,1.87588,1.876,189.7100067138672],[1742404860000,1.87612,1.87627,1.87608,1.87609,233.25],[1742404920000,1.87608,1.87615,1.87591,1.876,230.13999938964844],[1742404980000,1.876,1.876,1.87583,1.87583,177.27000427246094],[1742405040000,1.87589,1.87606,1.87583,1.87589,272.17999267578125],[1742405100000,1.87589,1.87589,1.87482,1.87483,316.2099914550781],[1742405160000,1.87481,1.87519,1.87444,1.87454,346.3399963378906],[1742405220000,1.87453,1.8749,1.87448,1.87489,274.6000061035156],[1742405280000,1.87482,1.87499,1.87477,1.87479,249.60000610351562],[1742405340000,1.87473,1.87488,1.87461,1.87462,268.32000732421875],[1742405400000,1.87452,1.87464,1.8741,1.87446,404.07000732421875],[1742405460000,1.87445,1.87468,1.8744,1.87455,485.20001220703125],[1742405520000,1.87455,1.875,1.87451,1.87499,273.0299987792969],[1742405580000,1.87493,1.87497,1.8746,1.87475,435.2799987792969],[1742405640000,1.87476,1.87479,1.87459,1.87475,377.57000732421875],[1742405700000,1.87475,1.87476,1.87438,1.87442,435.3500061035156],[1742405760000,1.87441,1.87448,1.87404,1.8741,533.6699829101562],[1742405820000,1.8741,1.87449,1.87409,1.87442,505.6499938964844],[1742405880000,1.87441,1.87467,1.87427,1.87433,492.9700012207031],[1742405940000,1.87434,1.87485,1.87434,1.87484,394.7200012207031],[1742406000000,1.87484,1.87492,1.87467,1.87468,307.3399963378906],[1742406060000,1.87468,1.87544,1.87467,1.87543,452.6300048828125],[1742406120000,1.87543,1.87561,1.87536,1.87537,410.29998779296875],[1742406180000,1.87537,1.87567,1.87537,1.87565,351.1400146484375],[1742406240000,1.87558,1.87568,1.87543,1.87559,404.1499938964844],[1742406300000,1.87559,1.87596,1.87552,1.8759,143.5],[1742406360000,1.87592,1.87687,1.87592,1.87683,293.9700012207031],[1742406420000,1.87683,1.87683,1.87645,1.87646,298.6099853515625],[1742406480000,1.87646,1.87649,1.87619,1.87622,272.19000244140625],[1742406540000,1.87613,1.87629,1.87562,1.87629,272.239990234375],[1742406600000,1.87629,1.87633,1.87542,1.87542,352.1400146484375],[1742406660000,1.87542,1.87566,1.87541,1.87554,252.72000122070312],[1742406720000,1.87554,1.87564,1.8752,1.8752,315.1199951171875],[1742406780000,1.87521,1.8755,1.87519,1.87544,308.8800048828125],[1742406840000,1.87544,1.87596,1.87529,1.87596,439.9200134277344],[1742406900000,1.87593,1.87654,1.87584,1.8765,435.760009765625],[1742406960000,1.87656,1.87678,1.87655,1.87672,261.239990234375],[1742407020000,1.87672,1.87688,1.87666,1.87666,295.45001220703125],[1742407080000,1.87676,1.87718,1.87651,1.87707,485.1600036621094],[1742407140000,1.87701,1.87711,1.8746,1.8746,584.9400024414062],[1742407200000,1.87427,1.87849,1.87414,1.87825,404.8599853515625],[1742407260000,1.87809,1.87901,1.87733,1.87823,349.260009765625],[1742407320000,1.87826,1.87895,1.87713,1.87855,345.5299987792969],[1742407380000,1.87855,1.87937,1.87849,1.87912,257.44000244140625],[1742407440000,1.87924,1.88016,1.87828,1.87977,244.89999389648438],[1742407500000,1.87977,1.87978,1.87882,1.87943,323.95001220703125],[1742407560000,1.87955,1.8796,1.87838,1.87857,336.3500061035156],[1742407620000,1.87853,1.87887,1.87822,1.87871,306.1600036621094],[1742407680000,1.8787,1.87949,1.87842,1.87939,275.8999938964844],[1742407740000,1.8794,1.88124,1.87935,1.88117,227.8800048828125],[1742407800000,1.88111,1.88128,1.88081,1.88125,307.0199890136719],[1742407860000,1.88124,1.88199,1.88114,1.88127,291.3999938964844],[1742407920000,1.88128,1.88159,1.88092,1.88158,251.10000610351562],[1742407980000,1.88159,1.88224,1.88111,1.88129,404.54998779296875],[1742408040000,1.8813,1.88143,1.88013,1.88024,358.05999755859375],[1742408100000,1.88024,1.88059,1.87968,1.87976,373.55999755859375],[1742408160000,1.87975,1.88032,1.87975,1.8801,426.260009765625],[1742408220000,1.8801,1.88011,1.87933,1.87972,416.989990234375],[1742408280000,1.87972,1.88106,1.87955,1.88043,551.8400268554688],[1742408340000,1.88049,1.88063,1.87954,1.87955,472.79998779296875],[1742408400000,1.87956,1.88035,1.87928,1.88002,554.9400024414062],[1742408460000,1.88003,1.88004,1.8788,1.87933,400.20001220703125],[1742408520000,1.87933,1.87976,1.87846,1.87928,484.8599853515625],[1742408580000,1.87928,1.88067,1.87924,1.88064,392.20001220703125],[1742408640000,1.88066,1.88146,1.87991,1.88033,582.7999877929688],[1742408700000,1.88027,1.88089,1.88018,1.88071,434],[1742408760000,1.88066,1.88129,1.88044,1.88046,523.9000244140625],[1742408820000,1.88048,1.88072,1.88023,1.88048,427.9200134277344],[1742408880000,1.88049,1.88074,1.88033,1.88033,353.4100036621094],[1742408940000,1.88034,1.88064,1.87978,1.88003,380.19000244140625],[1742409000000,1.88002,1.88052,1.87959,1.88017,484.4200134277344],[1742409060000,1.88018,1.88065,1.87986,1.88062,434.4700012207031],[1742409120000,1.88063,1.88161,1.88041,1.88144,390.6000061035156],[1742409180000,1.88144,1.8817,1.88123,1.88152,322.3999938964844],[1742409240000,1.88145,1.8821,1.88141,1.88204,387.5],[1742409300000,1.88203,1.88233,1.88192,1.88205,393.70001220703125],[1742409360000,1.88211,1.88296,1.88189,1.88207,403.1000061035156],[1742409420000,1.88207,1.88233,1.88164,1.88196,508.3999938964844],[1742409480000,1.88175,1.88191,1.88061,1.88061,523.9000244140625],[1742409540000,1.88057,1.88162,1.88026,1.88131,488.260009765625],[1742409600000,1.88131,1.88238,1.88122,1.8817,651.02001953125],[1742409660000,1.8817,1.88285,1.88153,1.88263,587.47998046875],[1742409720000,1.88266,1.88357,1.88245,1.88349,553.3499755859375],[1742409780000,1.88355,1.88553,1.88353,1.88453,524.6599731445312],[1742409840000,1.88454,1.88498,1.88388,1.88496,443.1600036621094],[1742409900000,1.88496,1.8857,1.88366,1.8841,492.04998779296875],[1742409960000,1.88421,1.88471,1.88275,1.88281,378.20001220703125],[1742410020000,1.88287,1.88429,1.88046,1.88307,308.45001220703125],[1742410080000,1.88305,1.88388,1.88178,1.88268,480.55999755859375],[1742410140000,1.88268,1.88419,1.88189,1.88287,488.32000732421875],[1742410200000,1.88317,1.88377,1.8824,1.88271,399.9200134277344],[1742410260000,1.88334,1.8836,1.88196,1.88245,347.2099914550781],[1742410320000,1.88246,1.88299,1.88166,1.88269,522.489990234375],[1742410380000,1.88269,1.88307,1.88179,1.88225,375.1400146484375],[1742410440000,1.88225,1.88283,1.8814,1.8824,254.1999969482422],[1742410500000,1.88256,1.88299,1.88128,1.88253,234.0500030517578],[1742410560000,1.88301,1.88374,1.88205,1.88369,358.0299987792969],[1742410620000,1.88363,1.88474,1.88325,1.88407,322.3999938964844],[1742410680000,1.88408,1.88499,1.88389,1.8844,424.70001220703125],[1742410740000,1.88435,1.88581,1.88357,1.88357,579.77001953125],[1742410800000,1.88357,1.88519,1.88323,1.88471,547.1500244140625],[1742410860000,1.88472,1.88515,1.8838,1.88391,629.3200073242188],[1742410920000,1.88389,1.88454,1.88352,1.8845,552.5700073242188],[1742410980000,1.88455,1.88488,1.88415,1.88474,449.5],[1742411040000,1.88474,1.88537,1.8846,1.88487,523.9000244140625],[1742411100000,1.8849,1.88506,1.88432,1.88441,514.6099853515625],[1742411160000,1.88441,1.88553,1.88434,1.88532,468.8999938964844],[1742411220000,1.88529,1.8866,1.8851,1.8866,303.79998779296875],[1742411280000,1.88618,1.88667,1.88541,1.88582,429.3399963378906],[1742411340000,1.88582,1.88658,1.88537,1.88651,426.239990234375],[1742411400000,1.88651,1.88674,1.88572,1.88577,330.1400146484375],[1742411460000,1.88573,1.88665,1.88434,1.88446,455.7200012207031],[1742411520000,1.88442,1.88462,1.88363,1.88383,387.5],[1742411580000,1.88382,1.88411,1.88378,1.88396,421.6000061035156],[1742411640000,1.88397,1.88463,1.8837,1.88379,389.04998779296875],[1742411700000,1.88379,1.88414,1.88373,1.88408,269.70001220703125],[1742411760000,1.88403,1.8852,1.88267,1.88269,482.04998779296875],[1742411820000,1.88271,1.88278,1.88176,1.88207,475.8699951171875],[1742411880000,1.88207,1.88334,1.88169,1.88249,572.75],[1742411940000,1.88251,1.88347,1.88226,1.88259,561.1699829101562],[1742412000000,1.88258,1.88313,1.88255,1.88288,317.75],[1742412060000,1.8829,1.8829,1.8824,1.88272,342.57000732421875],[1742412120000,1.88271,1.88274,1.88199,1.88212,384.3999938964844],[1742412180000,1.88206,1.88225,1.88105,1.88112,432.45001220703125],[1742412240000,1.88115,1.88189,1.88097,1.88142,474.29998779296875],[1742412300000,1.88143,1.88255,1.88131,1.88172,409.239990234375],[1742412360000,1.88172,1.88193,1.88125,1.88173,519.280029296875],[1742412420000,1.88175,1.88215,1.8816,1.88199,539.52001953125],[1742412480000,1.88197,1.88234,1.88195,1.88205,598.3400268554688],[1742412540000,1.88206,1.88211,1.88185,1.88207,489.80999755859375],[1742412600000,1.88206,1.88301,1.88142,1.88169,531.75],[1742412660000,1.88068,1.88113,1.88019,1.88027,523.9199829101562],[1742412720000,1.88026,1.88284,1.88026,1.8828,485.29998779296875],[1742412780000,1.88282,1.88381,1.88282,1.8838,452.6000061035156],[1742412840000,1.8838,1.88398,1.88347,1.88352,285.260009765625],[1742412900000,1.88353,1.8837,1.8829,1.88298,375.1000061035156],[1742412960000,1.88291,1.8831,1.8827,1.88288,368.92999267578125],[1742413020000,1.88296,1.88342,1.88287,1.88338,443.29998779296875],[1742413080000,1.8834,1.88361,1.88326,1.88332,372.010009765625],[1742413140000,1.8833,1.88343,1.88287,1.88326,365.79998779296875],[1742413200000,1.88325,1.88349,1.883,1.88321,421.6000061035156],[1742413260000,1.88319,1.88342,1.88309,1.88333,319.29998779296875],[1742413320000,1.88332,1.88427,1.88324,1.88364,393.70001220703125],[1742413380000,1.88363,1.88364,1.88337,1.88344,468.260009765625],[1742413440000,1.88347,1.8839,1.88313,1.88387,430.9700012207031],[1742413500000,1.88388,1.88404,1.88388,1.88401,429.5799865722656],[1742413560000,1.88392,1.88392,1.88352,1.88353,452.7099914550781],[1742413620000,1.88355,1.88355,1.8832,1.88329,369.29998779296875],[1742413680000,1.88329,1.88336,1.88319,1.8833,527.8800048828125],[1742413740000,1.88332,1.88378,1.8833,1.88377,453.2300109863281],[1742413800000,1.88385,1.88469,1.88381,1.88406,201.52000427246094],[1742413860000,1.88406,1.88406,1.88335,1.88356,282.1000061035156],[1742413920000,1.88356,1.88365,1.88355,1.88357,148.8000030517578],[1742413980000,1.88352,1.88368,1.88348,1.88353,212.36000061035156],[1742414040000,1.88353,1.88358,1.88332,1.88357,263.5],[1742414100000,1.88356,1.88406,1.88356,1.88399,189.10000610351562],[1742414160000,1.88399,1.88399,1.88376,1.8839,232.5],[1742414220000,1.88389,1.88416,1.88375,1.884,220.10000610351562],[1742414280000,1.88399,1.88399,1.88363,1.88365,195.3000030517578],[1742414340000,1.88365,1.88408,1.88365,1.88402,217],[1742414400000,1.88401,1.88451,1.88392,1.88438,179.8000030517578],[1742414460000,1.8844,1.88447,1.88418,1.88439,155],[1742414520000,1.8844,1.88456,1.88433,1.88433,210.8000030517578],[1742414580000,1.88434,1.88437,1.8841,1.88419,210.8000030517578],[1742414640000,1.88412,1.88438,1.88399,1.88399,334.79998779296875],[1742414700000,1.88412,1.88414,1.88389,1.88402,263.5],[1742414760000,1.88402,1.88404,1.88292,1.88304,201.5800018310547],[1742414820000,1.88305,1.88314,1.88234,1.88258,201.5],[1742414880000,1.88258,1.88262,1.88222,1.88242,189.10000610351562],[1742414940000,1.88243,1.88251,1.88243,1.88249,86.80000305175781],[1742415000000,1.88249,1.88269,1.88249,1.88267,235.60000610351562],[1742415060000,1.88267,1.88291,1.88265,1.88291,136.39999389648438],[1742415120000,1.88291,1.88312,1.88288,1.88311,155.00999450683594],[1742415180000,1.8831,1.88327,1.88306,1.88319,170.5],[1742415240000,1.88317,1.88345,1.88311,1.88334,220.10000610351562],[1742415300000,1.88334,1.88341,1.8831,1.8831,192.1999969482422],[1742415360000,1.88308,1.88329,1.88306,1.88329,124],[1742415420000,1.88324,1.88341,1.88317,1.88331,232.52999877929688],[1742415480000,1.88333,1.88347,1.88322,1.88331,217],[1742415540000,1.88331,1.88333,1.88278,1.88278,207.6999969482422],[1742415600000,1.88281,1.88313,1.88281,1.88296,89.9000015258789],[1742415660000,1.88296,1.88296,1.88277,1.88289,80.5999984741211],[1742415720000,1.8829,1.88295,1.88287,1.88287,96.0999984741211],[1742415780000,1.88287,1.88295,1.88274,1.88291,167.42999267578125],[1742415840000,1.88289,1.88303,1.88285,1.883,167.42999267578125],[1742415900000,1.88297,1.88311,1.88297,1.88311,105.4000015258789],[1742415960000,1.88313,1.8832,1.88303,1.88311,102.30000305175781],[1742416020000,1.8831,1.88314,1.88295,1.88298,83.69999694824219],[1742416080000,1.88298,1.88299,1.8829,1.88292,71.31999969482422],[1742416140000,1.88293,1.88293,1.88247,1.88264,182.89999389648438],[1742416200000,1.88261,1.88272,1.88261,1.88265,80.5999984741211],[1742416260000,1.88264,1.88274,1.88261,1.88274,83.69999694824219],[1742416320000,1.8827,1.88276,1.88268,1.88271,99.19999694824219],[1742416380000,1.88277,1.88291,1.8827,1.88284,83.69999694824219],[1742416440000,1.88283,1.8829,1.88279,1.88282,99.19999694824219],[1742416500000,1.88282,1.88315,1.88282,1.88312,83.70999908447266],[1742416560000,1.88306,1.8831,1.88297,1.88297,80.68000030517578],[1742416620000,1.88304,1.8832,1.88303,1.88311,93.02999877929688],[1742416680000,1.88311,1.88317,1.88303,1.88311,71.30999755859375],[1742416740000,1.88311,1.88322,1.8831,1.88317,130.1999969482422],[1742416800000,1.88317,1.88342,1.88315,1.88333,161.1999969482422],[1742416860000,1.88335,1.88346,1.88331,1.88345,102.30000305175781],[1742416920000,1.88346,1.88346,1.88313,1.88316,111.61000061035156],[1742416980000,1.88321,1.88341,1.88312,1.88312,142.60000610351562],[1742417040000,1.88313,1.88318,1.88306,1.88312,102.30000305175781],[1742417100000,1.8831,1.88317,1.88295,1.88304,365.79998779296875],[1742417160000,1.883,1.88336,1.88299,1.88335,356.5],[1742417220000,1.88341,1.88367,1.88331,1.88361,424.70001220703125],[1742417280000,1.88368,1.8837,1.88357,1.88357,127.0999984741211],[1742417340000,1.88357,1.88364,1.88299,1.8832,387.5],[1742417400000,1.8832,1.8832,1.88245,1.88283,623.239990234375],[1742417460000,1.88279,1.88306,1.88277,1.88303,548.7000122070312],[1742417520000,1.88295,1.88302,1.88278,1.88283,455.70001220703125],[1742417580000,1.88283,1.8829,1.88044,1.88119,1085.760009765625],[1742417640000,1.88058,1.88245,1.88058,1.88206,507.1400146484375],[1742417700000,1.88206,1.88246,1.88153,1.8817,567.489990234375],[1742417760000,1.88164,1.88222,1.88164,1.88206,178.4199981689453],[1742417820000,1.88209,1.88209,1.88083,1.88127,573.5],[1742417880000,1.88127,1.8815,1.8806,1.88094,527],[1742417940000,1.88105,1.88105,1.88075,1.88098,49.599998474121094],[1742418000000,1.8809,1.8809,1.87608,1.87608,8.609999656677246],[1742418240000,1.8746,1.87466,1.8746,1.87466,6.199999809265137],[1742418300000,1.87462,1.87849,1.87459,1.87849,38.91999816894531],[1742418360000,1.87805,1.87808,1.87805,1.87805,12.399999618530273],[1742418420000,1.87433,1.87473,1.87433,1.87459,49.59000015258789],[1742418480000,1.8746,1.8746,1.8746,1.8746,5.510000228881836],[1742418540000,1.87433,1.87803,1.87433,1.87766,27.209999084472656],[1742418600000,1.87803,1.87812,1.87794,1.87804,40.29999923706055],[1742418720000,1.87456,1.87904,1.87456,1.87888,71.30000305175781],[1742418780000,1.87883,1.8789,1.87878,1.8789,9.300000190734863],[1742418840000,1.8789,1.8789,1.8789,1.8789,6.199999809265137],[1742418900000,1.87824,1.87832,1.87775,1.87832,37.20000076293945],[1742418960000,1.87832,1.87832,1.87832,1.87832,40.29999923706055],[1742419020000,1.87832,1.87832,1.87504,1.87505,36.15999984741211],[1742419080000,1.87504,1.87504,1.87504,1.87504,5.510000228881836],[1742419140000,1.87828,1.87828,1.87828,1.87828,3.0999999046325684],[1742419200000,1.87828,1.87858,1.87804,1.87829,38.75],[1742419260000,1.87829,1.87829,1.87829,1.87829,6.199999809265137],[1742419320000,1.8746,1.8746,1.8746,1.8746,27.549999237060547],[1742419380000,1.8746,1.87496,1.8746,1.87496,38.56999969482422],[1742419440000,1.87496,1.87535,1.87495,1.87535,36.15999984741211],[1742419500000,1.87535,1.87795,1.87498,1.87795,37.20000076293945],[1742419560000,1.87794,1.87817,1.87794,1.87817,12.399999618530273],[1742419620000,1.87806,1.87807,1.87806,1.87806,15.5],[1742419680000,1.87448,1.87847,1.87438,1.87819,31],[1742419800000,1.87902,1.87916,1.87899,1.8791,34.099998474121094],[1742419860000,1.8791,1.87927,1.87721,1.87909,44.95000076293945],[1742419920000,1.87897,1.87897,1.87834,1.87851,23.25],[1742419980000,1.87858,1.87909,1.87841,1.87909,18.600000381469727],[1742420040000,1.87979,1.88009,1.87914,1.88009,15.5],[1742420100000,1.88003,1.88003,1.8782,1.8782,21.700000762939453],[1742420160000,1.87937,1.8797,1.87937,1.8797,15.5],[1742420220000,1.87966,1.8819,1.8785,1.8819,34.099998474121094],[1742420280000,1.88188,1.88192,1.8812,1.8812,24.799999237060547],[1742420340000,1.88152,1.88203,1.88128,1.88189,43.400001525878906],[1742420400000,1.8819,1.8819,1.88185,1.88185,21.700000762939453],[1742420460000,1.88189,1.88189,1.88161,1.88178,52.70000076293945],[1742420520000,1.88176,1.88191,1.88176,1.88191,62],[1742420580000,1.88191,1.8821,1.88188,1.8821,37.20000076293945],[1742420640000,1.88207,1.88247,1.88132,1.88209,105.4000015258789],[1742420700000,1.88215,1.88227,1.88138,1.88138,40.29999923706055],[1742420760000,1.88128,1.88199,1.88128,1.88198,15.5],[1742420820000,1.88197,1.88198,1.88086,1.88092,80.5999984741211],[1742420880000,1.88091,1.882,1.88083,1.88196,102.30000305175781],[1742420940000,1.88116,1.88218,1.88081,1.88121,80.5999984741211],[1742421000000,1.88101,1.88197,1.88073,1.88079,77.5],[1742421060000,1.88096,1.88193,1.88045,1.8813,170.5],[1742421120000,1.88094,1.88134,1.88054,1.88132,217],[1742421180000,1.88131,1.88162,1.88026,1.88162,266.6000061035156],[1742421240000,1.88182,1.88188,1.88071,1.88144,344.1000061035156],[1742421300000,1.88164,1.88184,1.87997,1.88065,58.900001525878906],[1742421360000,1.88067,1.88125,1.88053,1.88118,102.30000305175781],[1742421420000,1.88121,1.88195,1.8807,1.88101,244.89999389648438],[1742421480000,1.88092,1.88185,1.88086,1.88155,272.79998779296875],[1742421540000,1.88155,1.88155,1.88126,1.88126,6.199999809265137],[1742421600000,1.8829,1.8829,1.88002,1.88002,31],[1742421660000,1.88044,1.88192,1.88038,1.88192,12.399999618530273],[1742421780000,1.88193,1.88225,1.88193,1.88221,9.300000190734863],[1742421840000,1.88185,1.88226,1.8813,1.88174,275.8999938964844],[1742421900000,1.88206,1.88271,1.88149,1.88232,359.6000061035156],[1742421960000,1.88232,1.88245,1.88128,1.88206,263.5],[1742422020000,1.88183,1.88303,1.88112,1.88282,365.79998779296875],[1742422080000,1.88265,1.88307,1.88221,1.88307,350.29998779296875],[1742422140000,1.88307,1.88317,1.88234,1.88317,164.3000030517578],[1742422200000,1.88279,1.8831,1.88167,1.88256,192.1999969482422],[1742422260000,1.88268,1.88313,1.8822,1.8828,248],[1742422320000,1.88287,1.88318,1.88272,1.88282,65.0999984741211],[1742422380000,1.88289,1.88289,1.88226,1.88284,37.20000076293945],[1742422440000,1.88276,1.88276,1.88276,1.88276,6.199999809265137],[1742422500000,1.88284,1.88311,1.88249,1.88268,74.4000015258789],[1742422560000,1.88272,1.88274,1.8826,1.88274,52.70000076293945],[1742422620000,1.88272,1.88282,1.88271,1.88276,49.599998474121094],[1742422680000,1.88277,1.88281,1.88262,1.88263,58.900001525878906],[1742422740000,1.88262,1.88335,1.88262,1.8829,93],[1742422800000,1.88286,1.88343,1.88286,1.88318,55.79999923706055],[1742422860000,1.88319,1.88324,1.88253,1.88314,37.20000076293945],[1742422920000,1.88313,1.88313,1.88257,1.88257,12.399999618530273],[1742422980000,1.88267,1.88267,1.88238,1.88262,49.599998474121094],[1742423040000,1.88255,1.88262,1.8825,1.88254,27.899999618530273],[1742423100000,1.88254,1.88263,1.88245,1.88255,55.79999923706055],[1742423160000,1.8831,1.88313,1.88306,1.88308,21.700000762939453],[1742423220000,1.88305,1.88309,1.88305,1.88307,21.700000762939453],[1742423280000,1.88305,1.88312,1.88303,1.88304,40.29999923706055],[1742423340000,1.88304,1.88311,1.8825,1.8825,18.600000381469727],[1742423400000,1.8825,1.88306,1.8825,1.88301,55.79999923706055],[1742423460000,1.88296,1.88307,1.88289,1.88297,58.900001525878906],[1742423520000,1.88297,1.88297,1.88241,1.88271,24.799999237060547],[1742423580000,1.8827,1.8827,1.88244,1.88244,21.700000762939453],[1742423640000,1.88244,1.88249,1.88241,1.88249,15.5],[1742423700000,1.88248,1.88248,1.88245,1.88248,15.5],[1742423760000,1.88248,1.88272,1.88243,1.88261,55.79999923706055],[1742423820000,1.88259,1.88271,1.88255,1.88263,40.29999923706055],[1742423880000,1.88243,1.88271,1.8824,1.88261,37.20000076293945],[1742423940000,1.88258,1.88266,1.88241,1.88241,18.600000381469727],[1742424000000,1.88241,1.88268,1.88241,1.8826,34.099998474121094],[1742424060000,1.8826,1.88297,1.8826,1.88292,68.19999694824219],[1742424120000,1.88288,1.88305,1.88261,1.88285,52.70000076293945],[1742424180000,1.88241,1.88246,1.88239,1.88246,27.899999618530273],[1742424240000,1.88251,1.88251,1.88244,1.88244,34.099998474121094],[1742424300000,1.88244,1.88286,1.88244,1.88266,46.5],[1742424360000,1.88291,1.88295,1.88283,1.8829,43.400001525878906],[1742424420000,1.8829,1.8829,1.88249,1.88249,31],[1742424480000,1.88254,1.88263,1.88247,1.88247,27.899999618530273],[1742424540000,1.88246,1.883,1.88242,1.88279,34.099998474121094],[1742424600000,1.88281,1.88286,1.88279,1.88286,24.799999237060547],[1742424660000,1.88283,1.88304,1.88283,1.883,83.69999694824219],[1742424720000,1.88287,1.883,1.88287,1.883,31],[1742424780000,1.88292,1.883,1.88252,1.88252,31],[1742424840000,1.88247,1.8826,1.88247,1.8826,15.5],[1742424900000,1.88257,1.88294,1.88254,1.88289,40.29999923706055],[1742424960000,1.88288,1.88291,1.88248,1.88248,21.700000762939453],[1742425020000,1.88247,1.88255,1.88246,1.88246,21.700000762939453],[1742425080000,1.88246,1.8829,1.88246,1.8829,12.399999618530273],[1742425140000,1.88291,1.88291,1.88284,1.88284,6.199999809265137],[1742425200000,1.88282,1.88282,1.88224,1.88226,55.79999923706055],[1742425260000,1.88249,1.8826,1.88178,1.88204,137.86000061035156],[1742425320000,1.88259,1.8826,1.88211,1.88254,100.62000274658203],[1742425380000,1.88258,1.88258,1.88166,1.88166,49.58000183105469],[1742425440000,1.8819,1.8823,1.88178,1.88178,13.9399995803833],[1742425500000,1.88175,1.88202,1.88115,1.88115,68.13999938964844],[1742425560000,1.88116,1.88197,1.88109,1.88144,150.14999389648438],[1742425620000,1.88143,1.88148,1.88129,1.88138,69.5999984741211],[1742425680000,1.88138,1.8824,1.88134,1.8824,102.0999984741211],[1742425740000,1.88248,1.88248,1.88162,1.88194,72.83000183105469],[1742425800000,1.88196,1.8825,1.88188,1.88232,131.72000122070312],[1742425860000,1.88236,1.88294,1.88224,1.88247,93],[1742425920000,1.88248,1.88248,1.8824,1.88248,43.400001525878906],[1742425980000,1.88244,1.88274,1.88195,1.88267,108.5],[1742426040000,1.88267,1.88267,1.88259,1.88264,18.600000381469727],[1742426100000,1.88263,1.88279,1.88225,1.88246,96.0999984741211],[1742426160000,1.88238,1.88259,1.88238,1.88244,52.70000076293945],[1742426220000,1.88247,1.88262,1.88239,1.88257,37.20000076293945],[1742426280000,1.88261,1.88269,1.88253,1.88261,27.899999618530273],[1742426340000,1.88264,1.88268,1.88261,1.88268,18.600000381469727],[1742426400000,1.88271,1.88282,1.88252,1.88259,86.80000305175781],[1742426460000,1.88259,1.88264,1.88218,1.88218,49.599998474121094],[1742426520000,1.88227,1.88268,1.8822,1.88268,77.5],[1742426580000,1.88267,1.88274,1.88244,1.88246,127.0999984741211],[1742426640000,1.88245,1.88255,1.88243,1.88252,65.0999984741211],[1742426700000,1.88255,1.88265,1.8825,1.88264,151.89999389648438],[1742426760000,1.88263,1.88273,1.88252,1.88268,148.8000030517578],[1742426820000,1.88269,1.88276,1.88252,1.88258,102.30000305175781],[1742426880000,1.88266,1.88276,1.88258,1.88268,111.5999984741211],[1742426940000,1.88267,1.88274,1.8825,1.88253,93],[1742427000000,1.88254,1.88276,1.88252,1.88275,151.89999389648438],[1742427060000,1.88275,1.88309,1.88259,1.8826,232.5],[1742427120000,1.88259,1.8841,1.88258,1.88328,399.8999938964844],[1742427180000,1.88326,1.88404,1.883,1.88373,142.60000610351562],[1742427240000,1.88372,1.88373,1.88309,1.88317,136.39999389648438],[1742427300000,1.88317,1.88328,1.88315,1.88326,136.39999389648438],[1742427360000,1.88323,1.88332,1.88321,1.88326,220.10000610351562],[1742427420000,1.88326,1.88338,1.88323,1.88327,89.9000015258789],[1742427480000,1.88326,1.88331,1.88322,1.88326,195.3000030517578],[1742427540000,1.88326,1.88429,1.88302,1.88302,251.10000610351562],[1742427600000,1.88302,1.88391,1.88293,1.88317,189.10000610351562],[1742427660000,1.88318,1.88398,1.88306,1.88335,142.60000610351562],[1742427720000,1.88334,1.88355,1.88332,1.88337,173.60000610351562],[1742427780000,1.88338,1.88354,1.88336,1.88349,294.5],[1742427840000,1.88349,1.88358,1.88299,1.88314,220.10000610351562],[1742427900000,1.88311,1.88314,1.88263,1.88273,127.0999984741211],[1742427960000,1.8827,1.88279,1.88268,1.88275,99.19999694824219],[1742428020000,1.88279,1.883,1.88273,1.88286,201.5],[1742428080000,1.88287,1.88289,1.88274,1.88284,232.5],[1742428140000,1.88286,1.88294,1.88269,1.88272,148.8000030517578],[1742428200000,1.88271,1.88282,1.88269,1.88279,158.10000610351562],[1742428260000,1.88278,1.88299,1.88272,1.88286,102.30000305175781],[1742428320000,1.88294,1.88296,1.88274,1.88275,161.1999969482422],[1742428380000,1.88274,1.88279,1.88273,1.88278,77.5],[1742428440000,1.88282,1.88283,1.88277,1.88278,89.9000015258789],[1742428500000,1.88278,1.88287,1.88277,1.88287,108.5],[1742428560000,1.88286,1.88298,1.88278,1.88298,114.69999694824219],[1742428620000,1.88303,1.88303,1.8829,1.88295,71.30000305175781],[1742428680000,1.88296,1.8858,1.88295,1.88573,161.1999969482422],[1742428740000,1.88572,1.88602,1.88572,1.88597,71.30000305175781]]