[[1742364060000,9.59715,9.59791,9.59696,9.59782,87.87999725341797],[1742364120000,9.59645,9.59702,9.59645,9.59702,37.18000030517578],[1742364180000,9.59702,9.59898,9.59702,9.59826,33.79999923706055],[1742364240000,9.59879,9.59879,9.5942,9.59553,317.7200012207031],[1742364300000,9.59555,9.59569,9.59509,9.5956,145.33999633789062],[1742364360000,9.59465,9.59647,9.5938,9.5964,861.9000244140625],[1742364420000,9.5964,9.59739,9.59453,9.59739,831.47998046875],[1742364480000,9.59739,9.59786,9.59423,9.59611,434.3299865722656],[1742364540000,9.59611,9.5962,9.5941,9.59482,895.7000122070312],[1742364600000,9.59484,9.59577,9.5912,9.59574,427.6099853515625],[1742364660000,9.59574,9.59588,9.59419,9.5947,554.3400268554688],[1742364720000,9.59472,9.59493,9.59381,9.59397,419.1199951171875],[1742364780000,9.59409,9.59475,9.59409,9.59472,404.1499938964844],[1742364840000,9.5953,9.59601,9.59312,9.59418,768.969970703125],[1742364900000,9.59418,9.59432,9.59379,9.59429,348.1400146484375],[1742364960000,9.59402,9.5972,9.59393,9.59558,268.7099914550781],[1742365020000,9.59558,9.59802,9.59544,9.59783,131.82000732421875],[1742365080000,9.59783,9.59798,9.59666,9.5968,354.8999938964844],[1742365140000,9.5968,9.59782,9.59469,9.59727,104.77999877929688],[1742365200000,9.59727,9.59727,9.59285,9.59287,260.260009765625],[1742365260000,9.59287,9.59315,9.58983,9.59033,554.3200073242188],[1742365320000,9.59033,9.59139,9.58994,9.59091,160.58999633789062],[1742365380000,9.59069,9.59133,9.58905,9.58905,248.47999572753906],[1742365440000,9.58907,9.59177,9.58882,9.59135,468.1300048828125],[1742365500000,9.59135,9.60003,9.59095,9.59256,338.0199890136719],[1742365560000,9.59256,9.59306,9.59216,9.59243,167.30999755859375],[1742365620000,9.59243,9.59542,9.59202,9.5929,212.94000244140625],[1742365680000,9.5929,9.59444,9.59255,9.59273,119.98999786376953],[1742365740000,9.59273,9.59341,9.59264,9.59339,104.77999877929688],[1742365800000,9.59339,9.59696,9.59168,9.59168,270.3999938964844],[1742365860000,9.59168,9.60204,9.59168,9.59483,98.0199966430664],[1742365920000,9.59302,9.60275,9.59173,9.59797,310.9599914550781],[1742365980000,9.59795,9.6022,9.59418,9.59646,809.530029296875],[1742366040000,9.59637,9.59979,9.59637,9.59919,632.0599975585938],[1742366100000,9.59914,9.59986,9.59843,9.5996,288.989990234375],[1742366280000,9.60998,9.61261,9.59689,9.59689,385.32000732421875],[1742366340000,9.60378,9.6044,9.59556,9.59896,273.7799987792969],[1742366400000,9.59873,9.60518,9.5953,9.60205,234.97000122070312],[1742366460000,9.60203,9.60248,9.59475,9.60085,361.6600036621094],[1742366520000,9.60095,9.60233,9.59857,9.6006,850.0999755859375],[1742366580000,9.60067,9.6024,9.59971,9.60199,736.8800048828125],[1742366640000,9.60222,9.6075,9.60197,9.60432,140.27000427246094],[1742366700000,9.60474,9.60849,9.60474,9.60842,354.8999938964844],[1742366760000,9.60842,9.61023,9.60782,9.6097,733.47998046875],[1742366820000,9.60968,9.6104,9.60951,9.60988,162.24000549316406],[1742366880000,9.61021,9.61021,9.61021,9.61021,3.380000114440918],[1742366940000,9.60939,9.61995,9.60939,9.61871,212.94000244140625],[1742367000000,9.61933,9.62228,9.61689,9.62159,943.02001953125],[1742367060000,9.62148,9.62261,9.61286,9.61676,652.3400268554688],[1742367120000,9.61697,9.61704,9.61166,9.61551,611.780029296875],[1742367180000,9.61322,9.61611,9.61065,9.61202,534.0399780273438],[1742367240000,9.61195,9.61758,9.61162,9.61735,327.8599853515625],[1742367300000,9.62021,9.62021,9.61126,9.61176,601.6400146484375],[1742367360000,9.61536,9.61608,9.60975,9.61608,464.7699890136719],[1742367420000,9.61607,9.61607,9.60883,9.61386,1125.550048828125],[1742367480000,9.61399,9.61464,9.60855,9.61131,623.6099853515625],[1742367540000,9.61135,9.61589,9.60795,9.61586,1135.6800537109375],[1742367600000,9.61572,9.61901,9.61129,9.61781,730.0800170898438],[1742367660000,9.61781,9.6206,9.60419,9.61917,520.52001953125],[1742367720000,9.61899,9.62258,9.61409,9.62248,530.6599731445312],[1742367780000,9.6222,9.62612,9.60875,9.61911,804.4400024414062],[1742367840000,9.62103,9.62138,9.61285,9.6176,679.3800048828125],[1742367900000,9.61764,9.62102,9.6022,9.6193,594.8800048828125],[1742367960000,9.61934,9.62027,9.61785,9.61833,446.1600036621094],[1742368020000,9.61833,9.62606,9.61574,9.62561,283.9200134277344],[1742368080000,9.62561,9.63014,9.62337,9.6238,294.05999755859375],[1742368140000,9.6238,9.63152,9.62342,9.628,469.82000732421875],[1742368200000,9.62809,9.64283,9.61288,9.62805,212.94000244140625],[1742368260000,9.62894,9.67168,9.62757,9.65955,172.3800048828125],[1742368320000,9.67944,9.71359,9.66068,9.67551,263.6400146484375],[1742368380000,9.67505,9.67611,9.66234,9.673,381.94000244140625],[1742368440000,9.67327,9.68241,9.65932,9.6748,632.0599975585938],[1742368500000,9.6748,9.68361,9.66057,9.67217,571.219970703125],[1742368560000,9.67238,9.70103,9.67089,9.67562,442.7799987792969],[1742368620000,9.67581,9.69217,9.67513,9.68885,280.5400085449219],[1742368680000,9.68872,9.70009,9.68672,9.69102,405.6000061035156],[1742368740000,9.69102,9.70384,9.68742,9.68993,226.4600067138672],[1742368800000,9.68984,9.72215,9.68919,9.69722,334.6199951171875],[1742368860000,9.69909,9.71557,9.69805,9.71531,338],[1742368920000,9.71521,9.73464,9.69739,9.70592,348.1400146484375],[1742368980000,9.70566,9.71482,9.69207,9.70905,459.67999267578125],[1742369040000,9.71419,9.72745,9.70003,9.71107,335.3299865722656],[1742369100000,9.71152,9.71368,9.69388,9.70875,528.8400268554688],[1742369160000,9.70878,9.73916,9.70832,9.73655,596.6400146484375],[1742369220000,9.73617,9.77166,9.72508,9.7583,437.30999755859375],[1742369280000,9.75841,9.77813,9.75195,9.77413,467.82000732421875],[1742369340000,9.77413,9.86589,9.77413,9.84131,555.9600219726562],[1742369400000,9.8413,9.88946,9.84062,9.8863,193.22999572753906],[1742369460000,9.95479,10.0075,9.95406,10.00091,64.41000366210938],[1742369520000,9.95455,10.00263,9.91217,9.96344,71.19000244140625],[1742369580000,9.99768,10.07102,9.99758,10.03728,325.44000244140625],[1742369640000,10.05429,10.06694,10.01346,10.06589,654.27001953125],[1742369700000,10.06022,10.17996,10.06012,10.16238,369.510009765625],[1742369760000,10.16876,10.20487,10.15385,10.20193,305.1000061035156],[1742369820000,10.36938,10.39811,10.36742,10.38593,298.29998779296875],[1742369880000,10.38545,10.50578,10.38378,10.50235,833.969970703125],[1742369940000,10.48708,10.48766,10.48708,10.48766,23.729999542236328],[1742373360000,10.13782,10.13937,10.13546,10.13928,96.61000061035156],[1742374260000,10.16602,10.1667,10.16602,10.1667,16.950000762939453],[1742374320000,10.18679,10.18679,10.13705,10.13705,6.78000020980835],[1742374380000,10.18165,10.18237,10.12966,10.12992,111.76000213623047],[1742374440000,10.12994,10.14227,10.09416,10.11205,172.8800048828125],[1742374500000,10.11234,10.14735,10.11234,10.13505,166.10000610351562],[1742374560000,10.1358,10.14009,10.11087,10.12173,122.04000091552734],[1742374620000,10.12845,10.14642,10.12845,10.12921,183.05999755859375],[1742374680000,10.1448,10.15155,10.12854,10.13895,105.08999633789062],[1742374740000,10.139,10.16754,10.13892,10.1642,171.19000244140625],[1742374800000,10.11831,10.15444,10.11831,10.14905,220.85000610351562],[1742374860000,10.149,10.16028,10.13938,10.14107,169.63999938964844],[1742374920000,10.10473,10.12101,10.05905,10.05905,94.83999633789062],[1742374980000,10.05251,10.09323,10.05229,10.08789,94.69999694824219],[1742375040000,10.11868,10.12026,10.0483,10.08521,181.41000366210938],[1742375100000,10.08519,10.15343,10.08519,10.15343,171.6999969482422],[1742375160000,10.1536,10.1536,10.12052,10.12381,244.8000030517578],[1742375220000,10.12493,10.12962,10.11833,10.1231,214.1999969482422],[1742375280000,10.12319,10.14876,10.12319,10.13708,170],[1742375340000,10.13658,10.16128,10.13234,10.13671,102],[1742375400000,10.13934,10.13934,10.12387,10.12567,37.400001525878906],[1742375460000,10.12567,10.1283,10.10405,10.10407,124.0999984741211],[1742375520000,10.10407,10.10437,10.05021,10.07623,68],[1742375580000,10.08949,10.10688,10.08683,10.08855,147.89999389648438],[1742375640000,10.08874,10.1048,10.08066,10.10202,69.69999694824219],[1742375700000,10.1072,10.10859,10.10468,10.10709,102],[1742375760000,10.10702,10.1567,10.08958,10.08958,96.9000015258789],[1742375820000,10.08958,10.1005,10.07989,10.09015,115.5999984741211],[1742375880000,10.09015,10.10836,10.07577,10.10413,234.60000610351562],[1742375940000,10.10413,10.11724,10.10029,10.10738,202.27000427246094],[1742376000000,10.10738,10.11286,10.10656,10.11286,321.8599853515625],[1742376060000,10.11294,10.11577,10.11259,10.11557,462.67999267578125],[1742376120000,10.11559,10.11688,10.05176,10.07074,269.4800109863281],[1742376180000,10.05606,10.0971,10.04376,10.04594,162.69000244140625],[1742376240000,10.04628,10.04637,10.04283,10.04299,106.7300033569336],[1742376300000,10.04357,10.08824,10.04062,10.04368,142.05999755859375],[1742376360000,10.04368,10.10918,10.04357,10.10886,158.86000061035156],[1742376420000,10.10885,10.10885,10.05194,10.06558,148.72000122070312],[1742376480000,10.06549,10.08446,10.06528,10.07101,99.72000122070312],[1742376540000,10.07233,10.1017,10.05964,10.06969,157.24000549316406],[1742376600000,10.06993,10.11106,10.06847,10.07114,125.08000183105469],[1742376660000,10.07116,10.07503,10.03223,10.07342,128.44000244140625],[1742376720000,10.07337,10.08594,10.05421,10.05688,317.9100036621094],[1742376780000,10.05698,10.08844,10.02758,10.04559,318.6600036621094],[1742376840000,10.04514,10.08451,10.0428,10.04524,284.760009765625],[1742376900000,10.04533,10.08499,10.01772,10.06311,254.25],[1742376960000,10.06308,10.0662,10.04974,10.05231,528.8400268554688],[1742377020000,10.05234,10.0677,9.99244,9.9951,376.2900085449219],[1742377080000,9.9951,10.08442,9.99505,10.07453,430.5299987792969],[1742377140000,10.07442,10.07443,10.01881,10.05354,261.0299987792969],[1742377200000,10.05355,10.0757,10.01967,10.07455,155.94000244140625],[1742377260000,10.07455,10.07473,10.07366,10.07404,308.489990234375],[1742377320000,10.07382,10.08187,10.04882,10.04882,332.2200012207031],[1742377380000,10.04885,10.08132,10.04802,10.07377,254.25],[1742377440000,10.07377,10.08214,10.03855,10.06553,300],[1742377500000,10.06553,10.13125,10.04656,10.06955,250.83999633789062],[1742377560000,10.0695,10.09477,10.06314,10.06316,237.3000030517578],[1742377620000,10.06319,10.12251,10.06302,10.08585,194.92999267578125],[1742377680000,10.08584,10.11298,10.07796,10.09485,166.10000610351562],[1742377740000,10.09488,10.11738,10.08202,10.08466,230.08999633789062],[1742377800000,10.08469,10.08469,10.08008,10.0816,457.6499938964844],[1742377860000,10.0817,10.16933,10.08158,10.12098,437.20001220703125],[1742377920000,10.14659,10.14671,10.10142,10.14062,230.44000244140625],[1742377980000,10.14015,10.16572,10.05813,10.05813,450.80999755859375],[1742378040000,10.05767,10.12372,10.0574,10.11938,186.07000732421875],[1742378100000,10.05542,10.08911,10.0553,10.08821,270.94000244140625],[1742378160000,10.08809,10.18002,10.08027,10.14222,262.6000061035156],[1742378220000,10.14213,10.16113,10.07896,10.10303,116.61000061035156],[1742378280000,10.10354,10.17654,10.10354,10.17185,262.0899963378906],[1742378340000,10.17529,10.17732,10.10261,10.12162,183],[1742378400000,10.12764,10.14514,10.1245,10.13624,223.49000549316406],[1742378460000,10.1362,10.20513,10.12657,10.20513,147.39999389648438],[1742378520000,10.14226,10.18385,10.13993,10.14204,191.49000549316406],[1742378580000,10.14195,10.16698,10.13989,10.1427,175.82000732421875],[1742378640000,10.14106,10.17046,10.14069,10.17032,160.89999389648438],[1742378700000,10.17034,10.18342,10.15085,10.15085,316.94000244140625],[1742378760000,10.15361,10.15495,10.1261,10.13905,143.8800048828125],[1742378820000,10.13905,10.16572,10.10517,10.1364,138.6199951171875],[1742378880000,10.1364,10.15689,10.121,10.15478,196.55999755859375],[1742378940000,10.15479,10.16177,10.11118,10.11284,400.0199890136719],[1742379000000,10.04485,10.0832,10.04098,10.0486,267.80999755859375],[1742379060000,10.05391,10.10186,10.05391,10.08278,352.55999755859375],[1742379120000,10.08269,10.11745,10.04477,10.06315,325.4200134277344],[1742379180000,10.06302,10.11186,10.04365,10.05554,355.94000244140625],[1742379240000,10.05532,10.0989,10.05504,10.06744,233.91000366210938],[1742379300000,10.06695,10.13593,10.05504,10.11082,355.95001220703125],[1742379360000,10.11103,10.1241,10.06689,10.0741,345.7799987792969],[1742379420000,10.07428,10.12447,10.07051,10.11736,227.1300048828125],[1742379480000,10.11736,10.11736,10.06669,10.0701,369.510009765625],[1742379540000,10.06951,10.10964,10.06743,10.07181,111.87000274658203],[1742379600000,10.07187,10.1171,10.07039,10.11397,162.5399932861328],[1742379660000,10.11397,10.12723,10.0721,10.08104,327.0899963378906],[1742379720000,10.08355,10.11246,10.04897,10.05692,182.9600067138672],[1742379780000,10.05692,10.07797,10.00974,10.05145,187.72999572753906],[1742379840000,10.03565,10.05508,9.99994,10.01713,289.69000244140625],[1742379900000,10.01713,10.06092,9.98705,10.03713,359.3299865722656],[1742379960000,9.97751,10.04798,9.97751,9.99405,284.7699890136719],[1742380020000,9.99417,10.04649,9.9939,10.04445,227.16000366210938],[1742380080000,10.0131,10.05617,10.00545,10.05521,264.4200134277344],[1742380140000,10.05521,10.07227,10.01173,10.06498,220.35000610351562],[1742380200000,10.05638,10.06168,10.05145,10.05851,298.95001220703125],[1742380260000,10.05854,10.07169,10.05627,10.07169,268.32000732421875],[1742380320000,10.07169,10.07233,10.02017,10.02354,170.77999877929688],[1742380380000,10.02246,10.0562,10.01244,10.01244,116.62000274658203],[1742380440000,10.01554,10.01609,10.0121,10.01555,79.5999984741211],[1742380500000,10.01546,10.05073,10.01138,10.039,144.5],[1742380560000,10.03934,10.05052,9.99887,10.03018,183.60000610351562],[1742380620000,10.03018,10.03294,10.00259,10.00389,227.8000030517578],[1742380680000,10.0038,10.02219,9.97753,9.99656,204],[1742380740000,9.98806,10.00388,9.96315,9.98145,503.20001220703125],[1742380800000,9.98396,9.98648,9.93855,9.93855,513.4000244140625],[1742380860000,9.94828,9.9489,9.88918,9.8972,431.79998779296875],[1742380920000,9.8972,9.907,9.8972,9.90372,431.79998779296875],[1742380980000,9.90374,9.90822,9.8596,9.90428,180.1999969482422],[1742381040000,9.90383,9.9361,9.86489,9.8778,421.6000061035156],[1742381100000,9.87789,9.94417,9.87789,9.9332,409.70001220703125],[1742381160000,9.9332,9.94434,9.90911,9.92383,350.20001220703125],[1742381220000,9.92383,9.95737,9.91898,9.93524,528.7000122070312],[1742381280000,9.93527,9.98671,9.92202,9.97978,557.5999755859375],[1742381340000,9.97978,9.98755,9.95427,9.95849,226.10000610351562],[1742381400000,9.98633,9.99157,9.95521,9.97135,175.10000610351562],[1742381460000,9.97135,9.97543,9.93492,9.93722,238],[1742381520000,9.9372,9.96127,9.9165,9.92423,153],[1742381580000,9.92419,9.96337,9.92118,9.95662,215.89999389648438],[1742381640000,9.95664,9.962,9.9371,9.94204,249.89999389648438],[1742381700000,9.94193,9.97049,9.92591,9.9459,280.5],[1742381760000,9.94594,9.95102,9.93009,9.93789,222.6999969482422],[1742381820000,9.93779,9.97136,9.9224,9.94508,185.3000030517578],[1742381880000,9.94508,9.96492,9.94506,9.96488,213.52999877929688],[1742381940000,9.96492,9.97627,9.94667,9.96369,317.7200012207031],[1742382000000,9.96372,9.97023,9.93469,9.95281,251.80999755859375],[1742382060000,9.95296,9.97069,9.92694,9.93522,313.0199890136719],[1742382120000,9.93477,9.96811,9.9327,9.95788,255.24000549316406],[1742382180000,9.95788,9.96656,9.93352,9.96259,192.66000366210938],[1742382240000,9.96265,9.9736,9.95694,9.97296,99.70999908447266],[1742382300000,9.97296,9.97297,9.97096,9.97282,235.32000732421875],[1742382360000,9.97283,9.97476,9.95086,9.96373,226.47999572753906],[1742382420000,9.96363,9.96733,9.95496,9.96657,467.5299987792969],[1742382480000,9.96534,9.9699,9.95436,9.95659,501.7200012207031],[1742382540000,9.95966,9.96605,9.95696,9.95876,255.77999877929688],[1742382600000,9.95874,9.9678,9.95818,9.96737,250.52000427246094],[1742382660000,9.96763,9.97784,9.95439,9.95656,445.2799987792969],[1742382720000,9.96425,9.96453,9.94842,9.9523,427.1199951171875],[1742382780000,9.95236,9.96477,9.94022,9.95562,554.25],[1742382840000,9.95569,9.97211,9.94689,9.94689,450.8699951171875],[1742382900000,9.94691,9.955,9.94532,9.95433,408.489990234375],[1742382960000,9.95554,9.96941,9.94644,9.96442,616.989990234375],[1742383020000,9.96445,9.96616,9.95389,9.95407,437.30999755859375],[1742383080000,9.9541,9.96006,9.94918,9.953,315.2699890136719],[1742383140000,9.95294,9.95315,9.93662,9.94328,420.3599853515625],[1742383200000,9.94326,9.94911,9.92408,9.92537,498.3299865722656],[1742383260000,9.92537,9.94197,9.90803,9.91537,460.8800048828125],[1742383320000,9.91639,9.92163,9.88137,9.88185,360.989990234375],[1742383380000,9.88162,9.94243,9.88162,9.92649,347.3999938964844],[1742383440000,9.92651,9.94267,9.90143,9.94064,357.4800109863281],[1742383500000,9.94063,9.94779,9.88061,9.93501,513.530029296875],[1742383560000,9.93501,9.93501,9.88803,9.92327,496.55999755859375],[1742383620000,9.92328,9.93601,9.88876,9.9218,318.489990234375],[1742383680000,9.92002,9.93201,9.89996,9.93201,359.1499938964844],[1742383740000,9.89916,9.92636,9.89829,9.92564,235.60000610351562],[1742383800000,9.92625,9.92815,9.89491,9.89883,281.2900085449219],[1742383860000,9.89873,9.90564,9.89631,9.89968,94.73999786376953],[1742383920000,9.9014,9.94718,9.90127,9.93946,172.3800048828125],[1742383980000,9.93945,9.95429,9.93726,9.93773,226.4600067138672],[1742384040000,9.9377,9.94345,9.90846,9.9134,211.27000427246094],[1742384100000,9.91553,9.92085,9.91499,9.91769,148.72999572753906],[1742384160000,9.9182,9.95539,9.91721,9.95435,113.2300033569336],[1742384220000,9.95437,9.95601,9.95241,9.95311,231.52999877929688],[1742384280000,9.95306,9.96503,9.94219,9.95821,243.36000061035156],[1742384340000,9.95862,9.95879,9.9414,9.94358,268.7099914550781],[1742384400000,9.94358,9.95212,9.93443,9.94797,333.29998779296875],[1742384460000,9.94797,9.95713,9.94293,9.95324,290.9599914550781],[1742384520000,9.95322,9.96086,9.95317,9.95553,206.17999267578125],[1742384580000,9.95498,9.96158,9.94139,9.94658,206.17999267578125],[1742384640000,9.94366,9.96315,9.9359,9.94764,295.75],[1742384700000,9.94764,9.95676,9.94764,9.95543,459.67999267578125],[1742384760000,9.9554,9.95961,9.94812,9.95518,408.9800109863281],[1742384820000,9.95565,9.95568,9.95364,9.95391,361.6600036621094],[1742384880000,9.95387,9.95392,9.95094,9.95155,348.1400146484375],[1742384940000,9.95154,9.95236,9.94797,9.94798,260.260009765625],[1742385000000,9.94798,9.95163,9.94798,9.95089,459.67999267578125],[1742385060000,9.95102,9.95425,9.95088,9.95335,246.74000549316406],[1742385120000,9.95334,9.9632,9.9311,9.9311,170.69000244140625],[1742385180000,9.93146,9.95977,9.93146,9.93793,231.52999877929688],[1742385240000,9.93811,9.96526,9.93602,9.93903,141.9600067138672],[1742385300000,9.93901,9.9641,9.93466,9.9461,185.89999389648438],[1742385360000,9.9461,9.95004,9.92211,9.93854,464.82000732421875],[1742385420000,9.93858,9.94526,9.93756,9.94526,327.8599853515625],[1742385480000,9.94526,9.94692,9.91988,9.94488,231.52999877929688],[1742385540000,9.94483,9.94515,9.90586,9.90586,228.14999389648438],[1742385600000,9.90677,9.91202,9.90609,9.90925,219.72999572753906],[1742385660000,9.90649,9.9257,9.89853,9.90048,263.6400146484375],[1742385720000,9.91396,9.91396,9.90628,9.90936,412.3599853515625],[1742385780000,9.90936,9.92321,9.88783,9.91201,402.3999938964844],[1742385840000,9.88836,9.92206,9.88836,9.91524,513.760009765625],[1742385900000,9.9152,9.92103,9.89504,9.9156,454.1199951171875],[1742385960000,9.91559,9.91946,9.89427,9.91575,518.6699829101562],[1742386020000,9.91573,9.91622,9.90983,9.9099,376.2900085449219],[1742386080000,9.9099,9.91688,9.89475,9.91161,294.92999267578125],[1742386140000,9.91162,9.91373,9.89412,9.89471,179.47999572753906],[1742386200000,9.89489,9.91387,9.89295,9.9135,259.3299865722656],[1742386260000,9.91352,9.91624,9.91302,9.9158,413.260009765625],[1742386320000,9.91598,9.91877,9.89709,9.91848,300.82000732421875],[1742386380000,9.91847,9.92153,9.91424,9.91428,433.1400146484375],[1742386440000,9.91419,9.91472,9.91059,9.913,430.5299987792969],[1742386500000,9.91301,9.91462,9.89009,9.89009,345.7799987792969],[1742386560000,9.89015,9.89182,9.88917,9.89094,210.17999267578125],[1742386620000,9.89049,9.91368,9.89049,9.89366,362.7300109863281],[1742386680000,9.89366,9.92135,9.88795,9.89241,345.7799987792969],[1742386740000,9.89241,9.91518,9.89209,9.91119,311.8800048828125],[1742386800000,9.91121,9.91323,9.90107,9.90605,611.8599853515625],[1742386860000,9.90608,9.91035,9.90211,9.91017,467.6600036621094],[1742386920000,9.91016,9.91127,9.88807,9.89304,262.4700012207031],[1742386980000,9.89276,9.92164,9.89249,9.92138,167.42999267578125],[1742387040000,9.9215,9.92185,9.88997,9.8955,199.4199981689453],[1742387100000,9.89554,9.91591,9.89445,9.91321,331.54998779296875],[1742387160000,9.9133,9.91548,9.91008,9.9109,567.9500122070312],[1742387220000,9.91091,9.91598,9.90961,9.91446,450.7799987792969],[1742387280000,9.91437,9.91437,9.90621,9.90959,574.0999755859375],[1742387340000,9.90958,9.91413,9.90831,9.91007,363.3500061035156],[1742387400000,9.91028,9.91128,9.9096,9.91058,361.6600036621094],[1742387460000,9.91061,9.91129,9.90832,9.90957,317.7200012207031],[1742387520000,9.90954,9.90993,9.90771,9.90839,300.82000732421875],[1742387580000,9.90838,9.90926,9.88958,9.89008,457.989990234375],[1742387640000,9.8901,9.89287,9.87575,9.87676,483.3399963378906],[1742387700000,9.87683,9.87822,9.84132,9.84717,449.5400085449219],[1742387760000,9.84717,9.87859,9.84712,9.86952,415.739990234375],[1742387820000,9.86967,9.87792,9.85323,9.87334,476.5799865722656],[1742387880000,9.87335,9.87387,9.85931,9.86627,405.6000061035156],[1742387940000,9.86627,9.87097,9.85226,9.87,223.0800018310547],[1742388000000,9.87,9.88323,9.85537,9.87771,344.80999755859375],[1742388060000,9.87771,9.88586,9.85844,9.86546,192.66000366210938],[1742388120000,9.88206,9.88938,9.86262,9.87872,385.32000732421875],[1742388180000,9.87881,9.89455,9.86091,9.86861,175.75999450683594],[1742388240000,9.86852,9.88922,9.86607,9.86977,219.6999969482422],[1742388300000,9.87098,9.88876,9.86171,9.87925,344.760009765625],[1742388360000,9.88005,9.90501,9.87475,9.89966,256.8800048828125],[1742388420000,9.89967,9.91284,9.89889,9.91277,537.4199829101562],[1742388480000,9.91275,9.91382,9.91106,9.91359,446.1600036621094],[1742388540000,9.91358,9.91669,9.91358,9.91416,425.8800048828125],[1742388600000,9.91417,9.91543,9.90922,9.91208,476.5799865722656],[1742388660000,9.91209,9.91395,9.91006,9.91034,425.8800048828125],[1742388720000,9.91028,9.9184,9.90789,9.91749,405.6000061035156],[1742388780000,9.91746,9.91923,9.91728,9.91867,356.8500061035156],[1742388840000,9.91896,9.91931,9.90963,9.91541,373.489990234375],[1742388900000,9.91542,9.91542,9.90851,9.90901,479.9599914550781],[1742388960000,9.90899,9.90988,9.90751,9.90752,456.29998779296875],[1742389020000,9.90752,9.90882,9.90392,9.90805,591.5],[1742389080000,9.90798,9.91001,9.89928,9.89989,500.239990234375],[1742389140000,9.89987,9.90692,9.89487,9.90428,544.1799926757812],[1742389200000,9.90437,9.91,9.90437,9.90815,268.7099914550781],[1742389260000,9.90816,9.91181,9.90816,9.91084,197.72999572753906],[1742389320000,9.91077,9.91077,9.86667,9.87542,422.5],[1742389380000,9.88206,9.90582,9.87559,9.8793,162.24000549316406],[1742389440000,9.87904,9.8847,9.87662,9.88402,145.33999633789062],[1742389500000,9.88352,9.88599,9.88297,9.88577,209.55999755859375],[1742389560000,9.88559,9.88725,9.88137,9.88484,209.55999755859375],[1742389620000,9.88505,9.8941,9.88416,9.89293,192.66000366210938],[1742389680000,9.89293,9.8958,9.88106,9.88308,174.07000732421875],[1742389740000,9.88308,9.88308,9.87481,9.87548,189.2899932861328],[1742389800000,9.87954,9.88639,9.87919,9.88595,199.42999267578125],[1742389860000,9.88622,9.88789,9.88604,9.88632,180.8300018310547],[1742389920000,9.88605,9.88662,9.88053,9.88336,165.6199951171875],[1742389980000,9.88296,9.8833,9.88212,9.88227,185.89999389648438],[1742390040000,9.88194,9.88194,9.87603,9.87799,192.66000366210938],[1742390100000,9.87795,9.88003,9.87583,9.87964,192.66000366210938],[1742390160000,9.87973,9.90269,9.87973,9.90247,327.8599853515625],[1742390220000,9.90253,9.90354,9.89874,9.90181,554.3200073242188],[1742390280000,9.90182,9.9036,9.90056,9.90094,449.5400085449219],[1742390340000,9.90096,9.90099,9.87651,9.87663,476.6000061035156],[1742390400000,9.87625,9.87757,9.87302,9.87302,230.14999389648438],[1742390460000,9.87313,9.89693,9.87069,9.89481,332.2200012207031],[1742390520000,9.8948,9.89802,9.86936,9.8701,318.6600036621094],[1742390580000,9.86608,9.87326,9.86608,9.87288,328.8299865722656],[1742390640000,9.8735,9.87372,9.86723,9.87184,244.0800018310547],[1742390700000,9.87175,9.87289,9.87126,9.87192,128.82000732421875],[1742390760000,9.8718,9.87388,9.87148,9.87312,145.77000427246094],[1742390820000,9.87285,9.87285,9.87032,9.87064,169.5],[1742390880000,9.87026,9.87026,9.86422,9.86496,308.489990234375],[1742390940000,9.86537,9.87051,9.86345,9.87006,244.0800018310547],[1742391000000,9.86961,9.87136,9.86709,9.86895,186.4499969482422],[1742391060000,9.869,9.87269,9.86699,9.87006,233.91000366210938],[1742391120000,9.87051,9.87379,9.86864,9.87187,261.0299987792969],[1742391180000,9.8717,9.9009,9.87057,9.87418,445.69000244140625],[1742391240000,9.8739,9.87696,9.87349,9.87696,196.6199951171875],[1742391300000,9.87755,9.87859,9.87522,9.87568,145.75999450683594],[1742391360000,9.87577,9.90239,9.87365,9.90184,213.57000732421875],[1742391420000,9.90163,9.90194,9.87284,9.87293,200.00999450683594],[1742391480000,9.87293,9.87397,9.87098,9.87258,183.05999755859375],[1742391540000,9.8725,9.89952,9.8725,9.89808,335.6099853515625],[1742391600000,9.89835,9.90561,9.89802,9.90555,535.5599975585938],[1742391660000,9.90558,9.9099,9.9045,9.90468,297.6000061035156],[1742391720000,9.90467,9.90538,9.90368,9.90478,319.5400085449219],[1742391780000,9.90477,9.90631,9.90271,9.90631,261.95001220703125],[1742391840000,9.9063,9.91143,9.90467,9.91136,236.60000610351562],[1742391900000,9.91138,9.91496,9.90689,9.90734,503.6199951171875],[1742391960000,9.90668,9.90914,9.9063,9.90843,485.04998779296875],[1742392020000,9.90845,9.91174,9.90843,9.91074,485.07000732421875],[1742392080000,9.91068,9.91114,9.90832,9.91039,403.9200134277344],[1742392140000,9.9106,9.9131,9.90833,9.91242,314.3399963378906],[1742392200000,9.91234,9.91327,9.91045,9.91105,294.05999755859375],[1742392260000,9.91106,9.91165,9.90621,9.90702,317.7200012207031],[1742392320000,9.90761,9.90813,9.90466,9.90702,398.8399963378906],[1742392380000,9.907,9.9084,9.90684,9.90739,375.17999267578125],[1742392440000,9.90737,9.90917,9.88017,9.88074,408.989990234375],[1742392500000,9.88041,9.9081,9.87852,9.90801,324.4800109863281],[1742392560000,9.90804,9.90986,9.90524,9.90978,517.1400146484375],[1742392620000,9.9098,9.9151,9.9098,9.91238,577.97998046875],[1742392680000,9.91236,9.9161,9.91151,9.9161,424.19000244140625],[1742392740000,9.91633,9.91634,9.9119,9.912,229.83999633789062],[1742392800000,9.91198,9.91808,9.91167,9.91808,265.3299865722656],[1742392860000,9.91827,9.91945,9.88427,9.91521,283.9200134277344],[1742392920000,9.91522,9.91776,9.8829,9.88316,189.27999877929688],[1742392980000,9.88285,9.91974,9.88266,9.91774,189.27999877929688],[1742393040000,9.91693,9.91903,9.8843,9.88722,152.10000610351562],[1742393100000,9.88689,9.92174,9.88576,9.88661,128.44000244140625],[1742393160000,9.88642,9.92148,9.88494,9.88621,141.9600067138672],[1742393220000,9.88612,9.92019,9.88353,9.91719,169],[1742393280000,9.88529,9.92116,9.88379,9.8847,158.86000061035156],[1742393340000,9.8851,9.88561,9.88277,9.8856,158.86000061035156],[1742393400000,9.88551,9.92199,9.88513,9.88738,155.47999572753906],[1742393460000,9.88685,9.9213,9.8843,9.88444,138.5800018310547],[1742393520000,9.88453,9.88759,9.88394,9.8854,187.58999633789062],[1742393580000,9.8854,9.88746,9.88515,9.88743,162.24000549316406],[1742393640000,9.88776,9.89655,9.88758,9.89655,150.41000366210938],[1742393700000,9.89684,9.89792,9.89482,9.89792,190.99000549316406],[1742393760000,9.89748,9.90595,9.89744,9.90595,155.47999572753906],[1742393820000,9.90604,9.90787,9.90121,9.90787,147.02999877929688],[1742393880000,9.90796,9.9464,9.90796,9.94613,299.1300048828125],[1742393940000,9.9472,9.94736,9.93876,9.93876,407.3299865722656],[1742394000000,9.93909,9.94187,9.90275,9.9055,236.60000610351562],[1742394060000,9.89959,9.9044,9.89351,9.90086,182.52000427246094],[1742394120000,9.90095,9.93489,9.90095,9.93269,672.6199951171875],[1742394180000,9.9329,9.93384,9.92986,9.93202,425.8800048828125],[1742394240000,9.93169,9.93217,9.89961,9.90044,185.89999389648438],[1742394300000,9.90072,9.93457,9.90072,9.93428,196.0399932861328],[1742394360000,9.93407,9.93493,9.90174,9.90384,236.60000610351562],[1742394420000,9.90393,9.93805,9.90393,9.93636,662.47998046875],[1742394480000,9.93634,9.93729,9.92844,9.92844,692.9000244140625],[1742394540000,9.92835,9.93195,9.92654,9.92763,588.1199951171875],[1742394600000,9.92767,9.92955,9.92684,9.92909,682.760009765625],[1742394660000,9.92881,9.92883,9.89057,9.89513,378.55999755859375],[1742394720000,9.89513,9.92966,9.89109,9.92913,466.44000244140625],[1742394780000,9.92915,9.92951,9.89376,9.89376,202.8000030517578],[1742394840000,9.89267,9.92609,9.89244,9.92583,304.20001220703125],[1742394900000,9.92614,9.92696,9.92292,9.92362,446.1600036621094],[1742394960000,9.9236,9.93002,9.92301,9.92886,517.1400146484375],[1742395020000,9.9298,9.9298,9.92271,9.92435,368.4200134277344],[1742395080000,9.92436,9.92541,9.89278,9.8957,189.27999877929688],[1742395140000,9.8957,9.92659,9.89441,9.92544,196.0399932861328],[1742395200000,9.92542,9.92795,9.92542,9.92617,280.5400085449219],[1742395260000,9.92617,9.92718,9.92255,9.9233,459.67999267578125],[1742395320000,9.92265,9.92371,9.92085,9.92343,466.44000244140625],[1742395380000,9.9235,9.9272,9.9231,9.9272,402.2200012207031],[1742395440000,9.92721,9.93142,9.92721,9.92889,486.7200012207031],[1742395500000,9.92896,9.93866,9.92567,9.93418,740.219970703125],[1742395560000,9.93033,9.9354,9.92651,9.93372,713.1799926757812],[1742395620000,9.92852,9.93639,9.92462,9.93021,736.8400268554688],[1742395680000,9.92492,9.93705,9.924,9.93145,530.6599731445312],[1742395740000,9.93137,9.93781,9.92405,9.93772,632.0599975585938],[1742395800000,9.93765,9.94717,9.89326,9.89363,341.3800048828125],[1742395860000,9.89344,9.93108,9.89026,9.89252,163.9499969482422],[1742395920000,9.8896,9.88981,9.87897,9.87897,199.4199981689453],[1742395980000,9.87921,9.92394,9.87921,9.8844,229.83999633789062],[1742396040000,9.88421,9.92325,9.88056,9.88292,283.9200134277344],[1742396100000,9.88292,9.88743,9.88019,9.88523,197.8800048828125],[1742396160000,9.88523,9.93039,9.88027,9.88027,194.42999267578125],[1742396220000,9.8802,9.88208,9.87825,9.87926,165.6199951171875],[1742396280000,9.87926,9.91404,9.87569,9.91369,212.94000244140625],[1742396340000,9.91363,9.91369,9.86763,9.88547,620.3800048828125],[1742396400000,9.88545,9.89185,9.88307,9.89175,561.0800170898438],[1742396460000,9.89057,9.89436,9.86423,9.86423,584.739990234375],[1742396520000,9.86461,9.87311,9.86458,9.87212,527.280029296875],[1742396580000,9.87213,9.87598,9.87191,9.87598,253.5],[1742396640000,9.87597,9.88057,9.87592,9.87961,358.3599853515625],[1742396700000,9.87957,9.88417,9.87885,9.88271,243.36000061035156],[1742396760000,9.88271,9.88997,9.88122,9.88909,263.6400146484375],[1742396820000,9.88907,9.89181,9.88763,9.8914,334.6400146484375],[1742396880000,9.89142,9.90123,9.89112,9.90046,294.05999755859375],[1742396940000,9.90045,9.9031,9.89983,9.89983,314.3399963378906],[1742397000000,9.89975,9.90603,9.8985,9.90176,454.6099853515625],[1742397060000,9.90179,9.90513,9.90151,9.90315,234.91000366210938],[1742397120000,9.90289,9.90526,9.90287,9.90504,176.7100067138672],[1742397180000,9.90505,9.90608,9.90227,9.90384,310.3699951171875],[1742397240000,9.9041,9.90809,9.9022,9.90558,297.44000244140625],[1742397300000,9.90558,9.90618,9.89763,9.89861,412.3599853515625],[1742397360000,9.89863,9.89904,9.8965,9.89718,577.97998046875],[1742397420000,9.89721,9.90465,9.89638,9.90377,158.86000061035156],[1742397480000,9.90427,9.90581,9.90105,9.90164,419.1199951171875],[1742397540000,9.90165,9.90339,9.8913,9.90177,442.7799987792969],[1742397600000,9.90229,9.90934,9.86774,9.87026,321.1000061035156],[1742397660000,9.87037,9.87084,9.8627,9.86478,135.1999969482422],[1742397720000,9.86451,9.9028,9.8642,9.90261,162.24000549316406],[1742397780000,9.90264,9.90321,9.8993,9.89993,223.0800018310547],[1742397840000,9.89996,9.90032,9.898,9.9001,283.9200134277344],[1742397900000,9.89985,9.90137,9.89985,9.90134,441.0899963378906],[1742397960000,9.90132,9.9041,9.90091,9.90369,405.6000061035156],[1742398020000,9.90375,9.9074,9.90348,9.9074,300.82000732421875],[1742398080000,9.90609,9.90653,9.89406,9.89542,331.239990234375],[1742398140000,9.89549,9.90077,9.89549,9.8987,277.1600036621094],[1742398200000,9.89821,9.89847,9.89761,9.89807,273.7799987792969],[1742398260000,9.89816,9.89919,9.89801,9.89899,395.4599914550781],[1742398320000,9.899,9.89931,9.89475,9.89527,324.4800109863281],[1742398380000,9.89528,9.89572,9.89434,9.89434,348.1400146484375],[1742398440000,9.89436,9.89478,9.8915,9.89239,273.7799987792969],[1742398500000,9.8924,9.89242,9.84897,9.88838,324.489990234375],[1742398560000,9.88837,9.89042,9.88837,9.89021,64.22000122070312],[1742398620000,9.8895,9.88971,9.85325,9.86238,283.9200134277344],[1742398680000,9.89005,9.91256,9.88543,9.88633,172.3800048828125],[1742398740000,9.88711,9.89293,9.85215,9.8526,189.27999877929688],[1742398800000,9.85269,9.89213,9.85091,9.851,118.30000305175781],[1742398860000,9.85073,9.88892,9.84661,9.88892,192.66000366210938],[1742398920000,9.889,9.889,9.86516,9.86773,138.5800018310547],[1742398980000,9.8677,9.87697,9.86693,9.86713,419.1199951171875],[1742399040000,9.86708,9.86943,9.83336,9.83336,206.17999267578125],[1742399100000,9.83363,9.87425,9.83345,9.87414,121.68000030517578],[1742399160000,9.87417,9.87452,9.85258,9.85739,381.94000244140625],[1742399220000,9.85752,9.85793,9.83187,9.84039,571.219970703125],[1742399280000,9.84036,9.84167,9.81473,9.83367,348.1400146484375],[1742399340000,9.83372,9.84372,9.82143,9.82364,331.239990234375],[1742399400000,9.82327,9.85068,9.8115,9.85068,280.5400085449219],[1742399460000,9.85422,9.86109,9.84222,9.84397,300.82000732421875],[1742399520000,9.84395,9.85098,9.84316,9.84801,236.60000610351562],[1742399580000,9.84881,9.85012,9.81795,9.81821,314.3399963378906],[1742399640000,9.81853,9.82176,9.81541,9.81805,324.4800109863281],[1742399700000,9.81802,9.82569,9.78242,9.79548,304.20001220703125],[1742399760000,9.7844,9.84025,9.78369,9.83219,294.05999755859375],[1742399820000,9.83216,9.83262,9.81492,9.82895,571.219970703125],[1742399880000,9.82894,9.83018,9.82017,9.8299,503.6199951171875],[1742399940000,9.82987,9.83009,9.81993,9.82135,439.3999938964844],[1742400000000,9.82143,9.82641,9.82143,9.82614,169],[1742400060000,9.82617,9.8268,9.82147,9.82282,280.5400085449219],[1742400120000,9.82284,9.82373,9.81933,9.81988,115.02999877929688],[1742400180000,9.82017,9.82029,9.8157,9.81603,194.50999450683594],[1742400240000,9.816,9.81785,9.81495,9.81784,221.38999938964844],[1742400300000,9.8169,9.81937,9.81607,9.81678,160.6300048828125],[1742400360000,9.8168,9.82477,9.81498,9.81886,135.1999969482422],[1742400420000,9.81885,9.82786,9.81876,9.82729,338.0199890136719],[1742400480000,9.82725,9.82952,9.82619,9.82685,336.57000732421875],[1742400540000,9.82685,9.8305,9.82603,9.8292,377.82000732421875],[1742400600000,9.8292,9.83154,9.82302,9.82302,191.47999572753906],[1742400660000,9.82305,9.82342,9.82091,9.82261,325.3999938964844],[1742400720000,9.82259,9.82304,9.81824,9.82036,308.3800048828125],[1742400780000,9.82033,9.82081,9.81847,9.82064,118.6500015258789],[1742400840000,9.82062,9.82246,9.78815,9.78815,159.2100067138672],[1742400900000,9.78815,9.82055,9.78815,9.78979,118.6500015258789],[1742400960000,9.79024,9.79076,9.78212,9.78275,135.60000610351562],[1742401020000,9.78257,9.78436,9.78128,9.7813,132.2100067138672],[1742401080000,9.78121,9.78378,9.78008,9.78337,105.08999633789062],[1742401140000,9.78356,9.81423,9.78346,9.8139,94.91999816894531],[1742401200000,9.78444,9.81494,9.78345,9.78345,111.86000061035156],[1742401260000,9.81441,9.81638,9.78327,9.81607,169.5],[1742401320000,9.81608,9.81666,9.78317,9.81646,171.19000244140625],[1742401380000,9.81648,9.81693,9.78398,9.78398,135.60000610351562],[1742401440000,9.78407,9.81736,9.78407,9.78517,142.3800048828125],[1742401500000,9.78439,9.81819,9.78276,9.8181,200.00999450683594],[1742401560000,9.81809,9.81809,9.7811,9.81722,82.91999816894531],[1742401620000,9.78305,9.81772,9.78278,9.81758,94.63999938964844],[1742401680000,9.8176,9.81844,9.81714,9.81834,103.08999633789062],[1742401740000,9.81832,9.81832,9.81636,9.81683,150.41000366210938],[1742401800000,9.81667,9.81678,9.81571,9.81595,192.66000366210938],[1742401860000,9.81584,9.81601,9.77968,9.77986,94.63999938964844],[1742401920000,9.77968,9.81519,9.77707,9.77707,277.80999755859375],[1742401980000,9.77693,9.81156,9.77541,9.77645,138.99000549316406],[1742402040000,9.77637,9.81156,9.77464,9.80975,264.4200134277344],[1742402100000,9.80977,9.81118,9.80946,9.81111,335.6099853515625],[1742402160000,9.81113,9.81159,9.77559,9.77559,172.88999938964844],[1742402220000,9.7755,9.81439,9.77525,9.81389,122.04000091552734],[1742402280000,9.81391,9.81527,9.77677,9.81524,179.6699981689453],[1742402340000,9.81521,9.81674,9.77722,9.81674,213.57000732421875],[1742402400000,9.81673,9.81674,9.7765,9.77659,244.0800018310547],[1742402460000,9.77668,9.78464,9.7765,9.78464,132.2100067138672],[1742402520000,9.78455,9.78495,9.78358,9.78358,145.77000427246094],[1742402580000,9.78314,9.82299,9.78254,9.78584,142.3800048828125],[1742402640000,9.7862,9.83194,9.7862,9.83082,220.35000610351562],[1742402700000,9.83084,9.83236,9.79451,9.79564,186.4499969482422],[1742402760000,9.79571,9.79579,9.795,9.79561,67.80000305175781],[1742402820000,9.79444,9.83249,9.79444,9.79482,67.80000305175781],[1742402880000,9.79482,9.79527,9.79445,9.79463,101.69999694824219],[1742402940000,9.79454,9.79517,9.79129,9.79156,108.4800033569336],[1742403000000,9.79192,9.83221,9.79021,9.79039,98.30999755859375],[1742403060000,9.79012,9.83109,9.78985,9.80655,91.52999877929688],[1742403120000,9.80632,9.82862,9.79022,9.82862,122.04000091552734],[1742403180000,9.82886,9.82886,9.79081,9.7918,125.43000030517578],[1742403240000,9.79189,9.79227,9.79137,9.79224,111.87000274658203],[1742403300000,9.79161,9.79314,9.79161,9.79197,91.52999877929688],[1742403360000,9.79188,9.82766,9.78908,9.78962,98.30999755859375],[1742403420000,9.78971,9.80478,9.77265,9.77294,111.87000274658203],[1742403480000,9.77327,9.78232,9.77327,9.78208,118.6500015258789],[1742403540000,9.7819,9.78224,9.78056,9.78155,118.6500015258789],[1742403600000,9.7812,9.7815,9.78067,9.78123,81.36000061035156],[1742403660000,9.78141,9.84822,9.76412,9.84175,135.60000610351562],[1742403720000,9.84175,9.84175,9.84021,9.84045,118.6500015258789],[1742403780000,9.84045,9.84173,9.84003,9.84173,98.30999755859375],[1742403840000,9.84172,9.84175,9.84158,9.84158,88.13999938964844],[1742403900000,9.84158,9.84166,9.84154,9.84166,81.36000061035156],[1742403960000,9.84166,9.84169,9.84161,9.84163,118.6500015258789],[1742404020000,9.84164,9.84228,9.83935,9.83935,88.13999938964844],[1742404080000,9.83934,9.83934,9.82626,9.82626,118.6500015258789],[1742404140000,9.82626,9.82656,9.78025,9.82507,122.04000091552734],[1742404200000,9.82507,9.83747,9.77219,9.82474,213.57000732421875],[1742404260000,9.82472,9.83577,9.76221,9.82427,145.77000427246094],[1742404320000,9.82427,9.82723,9.82364,9.82366,128.82000732421875],[1742404380000,9.824,9.82406,9.78538,9.80361,155.94000244140625],[1742404440000,9.80352,9.83886,9.80199,9.80327,101.69999694824219],[1742404500000,9.80337,9.80418,9.80337,9.80407,88.13999938964844],[1742404560000,9.80416,9.84979,9.80407,9.8124,257.6400146484375],[1742404620000,9.81231,9.81249,9.80999,9.81102,138.99000549316406],[1742404680000,9.81093,9.81209,9.81056,9.81101,145.77000427246094],[1742404740000,9.8111,9.81485,9.8111,9.81449,98.30999755859375],[1742404800000,9.81413,9.81456,9.80776,9.80776,118.6500015258789],[1742404860000,9.81891,9.84306,9.80847,9.84239,172.88999938964844],[1742404920000,9.84238,9.8445,9.82561,9.82576,291.5400085449219],[1742404980000,9.82606,9.82606,9.79976,9.79994,176.27999877929688],[1742405040000,9.80003,9.82774,9.79779,9.81967,172.88999938964844],[1742405100000,9.79807,9.81967,9.79219,9.79282,179.6699981689453],[1742405160000,9.79255,9.81513,9.79201,9.80957,220.35000610351562],[1742405220000,9.80954,9.80957,9.80736,9.80947,189.83999633789062],[1742405280000,9.80947,9.80947,9.80901,9.80901,111.87000274658203],[1742405340000,9.80901,9.81691,9.78921,9.79277,115.26000213623047],[1742405400000,9.79229,9.82607,9.79022,9.79178,194.85000610351562],[1742405460000,9.79171,9.82044,9.78918,9.78945,119.98999786376953],[1742405520000,9.78947,9.81344,9.78947,9.8119,120.30000305175781],[1742405580000,9.81199,9.8124,9.81187,9.8124,108.4800033569336],[1742405640000,9.8124,9.8124,9.81162,9.81162,105.08999633789062],[1742405700000,9.81162,9.81165,9.8113,9.8113,142.3800048828125],[1742405760000,9.8113,9.8113,9.78782,9.80952,159.35000610351562],[1742405820000,9.80952,9.80952,9.80099,9.80678,152.5500030517578],[1742405880000,9.80211,9.80814,9.80211,9.8057,115.26000213623047],[1742405940000,9.80633,9.84073,9.79949,9.84046,203.39999389648438],[1742406000000,9.84077,9.8425,9.83562,9.83843,332.2200012207031],[1742406060000,9.83855,9.84028,9.81347,9.81356,196.6199951171875],[1742406120000,9.81356,9.82029,9.81285,9.81285,284.7699890136719],[1742406180000,9.81283,9.81869,9.81283,9.81867,261.05999755859375],[1742406240000,9.8187,9.82077,9.8177,9.81874,410.239990234375],[1742406300000,9.81864,9.82122,9.81824,9.82091,138.99000549316406],[1742406360000,9.821,9.82876,9.821,9.82781,192.7899932861328],[1742406420000,9.82734,9.82734,9.82517,9.82536,155.47999572753906],[1742406480000,9.82545,9.83173,9.80029,9.82312,256.8800048828125],[1742406540000,9.82307,9.83921,9.76786,9.82118,381.94000244140625],[1742406600000,9.82125,9.82263,9.8103,9.81048,199.77999877929688],[1742406660000,9.81223,9.81714,9.81205,9.81714,135.60000610351562],[1742406720000,9.81696,9.81797,9.81468,9.81513,166.11000061035156],[1742406780000,9.81486,9.81737,9.81479,9.81719,132.2100067138672],[1742406840000,9.8173,9.82361,9.81581,9.82192,138.99000549316406],[1742406900000,9.82111,9.83027,9.76841,9.76841,406.79998779296875],[1742406960000,9.7685,9.79541,9.76835,9.79541,149.16000366210938],[1742407020000,9.7955,9.79604,9.76952,9.77008,115.26000213623047],[1742407080000,9.77,9.81422,9.7668,9.79761,220.11000061035156],[1742407140000,9.79726,9.79761,9.76273,9.76273,341.760009765625],[1742407200000,9.76359,9.76463,9.75962,9.76463,23.65999984741211],[1742407260000,9.83869,9.84141,9.83557,9.83648,50.70000076293945],[1742407320000,9.8382,9.83887,9.83545,9.83741,64.22000122070312],[1742407380000,9.84636,9.85086,9.84389,9.84644,128.44000244140625],[1742407440000,9.84674,9.85254,9.84674,9.85086,27.040000915527344],[1742407560000,9.85123,9.8515,9.84223,9.84422,393.7699890136719],[1742407620000,9.84458,9.84736,9.83958,9.84649,256.8900146484375],[1742407680000,9.84731,9.85106,9.845,9.85096,211.27000427246094],[1742407740000,9.85099,9.86209,9.85043,9.86061,334.6600036621094],[1742407800000,9.86034,9.86524,9.85892,9.86469,378.55999755859375],[1742407860000,9.86469,9.86831,9.86279,9.86725,479.9599914550781],[1742407920000,9.86342,9.86405,9.86342,9.8635,81.12000274658203],[1742408160000,9.85532,9.85569,9.85532,9.85569,10.140000343322754],[1742408280000,9.85228,9.85772,9.85173,9.85608,385.32000732421875],[1742408340000,9.85615,9.85615,9.84841,9.84855,507],[1742408400000,9.84852,9.85089,9.84802,9.84959,165.6199951171875],[1742409540000,9.8629,9.86498,9.85973,9.86498,246.74000549316406],[1742409600000,9.86498,9.8689,9.86481,9.86862,239.97999572753906],[1742409780000,9.88271,9.89188,9.88271,9.8835,344.760009765625],[1742409840000,9.88355,9.8908,9.88133,9.88419,246.74000549316406],[1742409900000,9.8895,9.89072,9.88516,9.887,209.55999755859375],[1742409960000,9.88137,9.88223,9.87653,9.8783,280.5400085449219],[1742410020000,9.87835,9.88138,9.87585,9.87878,74.36000061035156]]