[[1742342400000,1.92685,1.92692,1.92681,1.92687,1031.4000244140625],[1742342460000,1.92686,1.92688,1.92681,1.92685,448.20001220703125],[1742342520000,1.92685,1.92686,1.92683,1.92684,264.6000061035156],[1742342580000,1.92687,1.92691,1.92685,1.9269,399.6000061035156],[1742342640000,1.92689,1.92712,1.92686,1.92708,550.7999877929688],[1742342700000,1.92708,1.92712,1.92701,1.92707,253.8000030517578],[1742342760000,1.92708,1.9271,1.92702,1.92703,216],[1742342820000,1.92705,1.92708,1.92695,1.92695,280.79998779296875],[1742342880000,1.92691,1.927,1.92691,1.92697,367.20001220703125],[1742342940000,1.92698,1.927,1.92694,1.92699,459],[1742343000000,1.92696,1.92716,1.92696,1.92714,307.79998779296875],[1742343060000,1.92714,1.9272,1.92707,1.92711,329.3999938964844],[1742343120000,1.9271,1.92712,1.92703,1.92707,329.3999938964844],[1742343180000,1.92706,1.9272,1.92706,1.92715,372.6000061035156],[1742343240000,1.92712,1.92718,1.92711,1.92714,291.6000061035156],[1742343300000,1.9271,1.92719,1.92708,1.92714,410.3999938964844],[1742343360000,1.92714,1.92727,1.92711,1.92726,345.6000061035156],[1742343420000,1.92722,1.92728,1.92711,1.92711,264.6000061035156],[1742343480000,1.92712,1.92715,1.92697,1.92702,486],[1742343540000,1.92701,1.92712,1.92697,1.92702,448.20001220703125],[1742343600000,1.92701,1.92714,1.92699,1.92704,378],[1742343660000,1.92703,1.92708,1.927,1.92702,351],[1742343720000,1.92703,1.92707,1.92698,1.92698,367.20001220703125],[1742343780000,1.92699,1.92702,1.92686,1.92693,243],[1742343840000,1.92693,1.92696,1.9269,1.92694,216],[1742343900000,1.92695,1.92699,1.92673,1.92673,210.60000610351562],[1742343960000,1.92676,1.92678,1.92674,1.92678,189],[1742344020000,1.92677,1.92685,1.92677,1.92679,189],[1742344080000,1.92679,1.92679,1.92672,1.92673,162],[1742344140000,1.92674,1.92688,1.92673,1.92685,183.60000610351562],[1742344200000,1.92685,1.9269,1.9268,1.92684,313.20001220703125],[1742344260000,1.92685,1.92688,1.92676,1.9268,237.60000610351562],[1742344320000,1.92681,1.92687,1.92677,1.92684,232.1999969482422],[1742344380000,1.92687,1.92711,1.92684,1.92708,329.3999938964844],[1742344440000,1.92708,1.92714,1.92708,1.92709,140.39999389648438],[1742344500000,1.9271,1.92711,1.92706,1.92707,243],[1742344560000,1.92706,1.92712,1.927,1.9271,270],[1742344620000,1.9271,1.92711,1.92701,1.92705,248.39999389648438],[1742344680000,1.92707,1.92725,1.92704,1.92721,324],[1742344740000,1.92721,1.92722,1.92719,1.9272,172.8000030517578],[1742344800000,1.9272,1.92726,1.92718,1.9272,189],[1742344860000,1.92721,1.92721,1.92712,1.9272,162],[1742344920000,1.9272,1.92722,1.92719,1.92721,75.5999984741211],[1742344980000,1.92722,1.92732,1.92719,1.9272,324],[1742345040000,1.92723,1.92736,1.92723,1.92735,313.20001220703125],[1742345100000,1.92734,1.92736,1.92727,1.92734,275.3999938964844],[1742345160000,1.92734,1.92738,1.9273,1.92736,264.6000061035156],[1742345220000,1.92736,1.92738,1.9273,1.92738,286.20001220703125],[1742345280000,1.92736,1.92753,1.92736,1.92747,307.79998779296875],[1742345340000,1.92746,1.92752,1.92737,1.92737,243],[1742345400000,1.92737,1.92746,1.92729,1.92745,232.1999969482422],[1742345460000,1.92745,1.92748,1.92742,1.92747,291.6000061035156],[1742345520000,1.92746,1.92754,1.92721,1.92722,604.7999877929688],[1742345580000,1.92721,1.92741,1.9272,1.9274,675],[1742345640000,1.9274,1.92743,1.92713,1.92713,928.7999877929688],[1742345700000,1.92716,1.92726,1.9271,1.92713,610.2000122070312],[1742345760000,1.92714,1.92724,1.92712,1.92723,275.3999938964844],[1742345820000,1.92723,1.92737,1.92722,1.92734,270],[1742345880000,1.92735,1.92736,1.92731,1.92735,243],[1742345940000,1.92734,1.92743,1.92731,1.9274,399.6000061035156],[1742346000000,1.92741,1.92745,1.92731,1.9274,702],[1742346060000,1.9274,1.92748,1.92735,1.9274,534.5999755859375],[1742346120000,1.92739,1.92748,1.92739,1.92744,604.7999877929688],[1742346180000,1.92744,1.92748,1.92738,1.92738,426.6000061035156],[1742346240000,1.92739,1.92741,1.9273,1.92738,507.6000061035156],[1742346300000,1.92739,1.9274,1.92736,1.92736,259.20001220703125],[1742346360000,1.92736,1.92748,1.92733,1.92747,356.3999938964844],[1742346420000,1.92748,1.92757,1.92736,1.92736,513],[1742346480000,1.92736,1.92737,1.92719,1.92728,583.2000122070312],[1742346540000,1.92729,1.92732,1.92723,1.92723,475.20001220703125],[1742346600000,1.92724,1.92724,1.92715,1.9272,405],[1742346660000,1.92718,1.92721,1.92714,1.9272,264.6000061035156],[1742346720000,1.92718,1.92746,1.92718,1.92741,399.6000061035156],[1742346780000,1.92739,1.92742,1.92735,1.92737,372.6000061035156],[1742346840000,1.92738,1.9274,1.92734,1.92737,383.3999938964844],[1742346900000,1.92737,1.92743,1.92714,1.92729,631.7999877929688],[1742346960000,1.92728,1.92739,1.92728,1.9273,577.7999877929688],[1742347020000,1.92731,1.92744,1.92726,1.92727,518.4000244140625],[1742347080000,1.92727,1.92737,1.92725,1.92728,491.3999938964844],[1742347140000,1.92727,1.92735,1.92714,1.92715,356.3999938964844],[1742347200000,1.92716,1.92723,1.92715,1.9272,475.20001220703125],[1742347260000,1.9272,1.92732,1.92718,1.92718,437.3999938964844],[1742347320000,1.92719,1.92719,1.927,1.92706,496.79998779296875],[1742347380000,1.92709,1.92733,1.92708,1.92728,421.20001220703125],[1742347440000,1.92726,1.9273,1.92724,1.92727,307.79998779296875],[1742347500000,1.92726,1.92726,1.92711,1.92715,475.20001220703125],[1742347560000,1.92713,1.92719,1.92711,1.92715,464.3999938964844],[1742347620000,1.92718,1.92719,1.92712,1.92715,334.79998779296875],[1742347680000,1.92715,1.92726,1.92711,1.92717,437.3999938964844],[1742347740000,1.92716,1.92726,1.92714,1.92715,415.79998779296875],[1742347800000,1.92719,1.92749,1.92719,1.92742,761.4000244140625],[1742347860000,1.92743,1.92789,1.92742,1.92786,756],[1742347920000,1.92787,1.92787,1.92761,1.92773,712.7999877929688],[1742347980000,1.92773,1.9278,1.92764,1.92765,621],[1742348040000,1.92767,1.92777,1.92765,1.92774,496.79998779296875],[1742348100000,1.92775,1.92795,1.92769,1.92772,453.6000061035156],[1742348160000,1.92772,1.92785,1.9277,1.92783,588.5999755859375],[1742348220000,1.92782,1.92793,1.92769,1.92792,507.6000061035156],[1742348280000,1.92793,1.92802,1.92785,1.92788,415.79998779296875],[1742348340000,1.92788,1.92824,1.92788,1.92797,847.7999877929688],[1742348400000,1.92798,1.92802,1.92792,1.92801,615.5999755859375],[1742348460000,1.92801,1.92804,1.92784,1.92798,766.7999877929688],[1742348520000,1.92798,1.92812,1.92798,1.92807,648],[1742348580000,1.92806,1.92812,1.92795,1.92795,507.6000061035156],[1742348640000,1.92797,1.92802,1.92793,1.92801,491.3999938964844],[1742348700000,1.92803,1.92804,1.92781,1.92784,567],[1742348760000,1.92785,1.92785,1.92764,1.92773,642.5999755859375],[1742348820000,1.92772,1.92785,1.92771,1.92785,491.3999938964844],[1742348880000,1.92786,1.92798,1.92777,1.9279,523.7999877929688],[1742348940000,1.9279,1.92792,1.92759,1.9276,901.7999877929688],[1742349000000,1.92758,1.92775,1.92758,1.9277,588.5999755859375],[1742349060000,1.9277,1.92784,1.92767,1.92777,669.5999755859375],[1742349120000,1.92778,1.92794,1.92776,1.92784,523.7999877929688],[1742349180000,1.92783,1.92798,1.92781,1.92795,351],[1742349240000,1.92794,1.92809,1.92793,1.92808,388.79998779296875],[1742349300000,1.92811,1.9282,1.92807,1.92815,594],[1742349360000,1.92817,1.92817,1.92788,1.92792,583.2000122070312],[1742349420000,1.92791,1.92795,1.92781,1.92783,432],[1742349480000,1.92784,1.92791,1.92771,1.92773,594],[1742349540000,1.92771,1.92782,1.92771,1.92778,691.2000122070312],[1742349600000,1.92778,1.92783,1.92767,1.92772,685.7999877929688],[1742349660000,1.92774,1.9279,1.92768,1.92781,491.3999938964844],[1742349720000,1.92782,1.928,1.92775,1.928,621],[1742349780000,1.92799,1.92826,1.92796,1.92808,442.79998779296875],[1742349840000,1.92807,1.92814,1.92804,1.92814,534.5999755859375],[1742349900000,1.92813,1.92827,1.9281,1.92824,680.4000244140625],[1742349960000,1.92824,1.92839,1.92823,1.92836,556.2000122070312],[1742350020000,1.92837,1.9284,1.92816,1.92818,464.3999938964844],[1742350080000,1.92818,1.92825,1.92814,1.92824,372.6000061035156],[1742350140000,1.92825,1.92825,1.92808,1.92808,464.3999938964844],[1742350200000,1.92809,1.92826,1.92809,1.92825,599.4000244140625],[1742350260000,1.92825,1.92825,1.92815,1.92816,383.3999938964844],[1742350320000,1.92815,1.92825,1.92804,1.92806,680.4000244140625],[1742350380000,1.92809,1.92816,1.92795,1.92816,815.4000244140625],[1742350440000,1.92814,1.92825,1.92807,1.92817,658.7999877929688],[1742350500000,1.92817,1.92821,1.92807,1.92815,361.79998779296875],[1742350560000,1.92816,1.92822,1.9281,1.92817,534.5999755859375],[1742350620000,1.92817,1.92822,1.92808,1.92812,367.20001220703125],[1742350680000,1.9281,1.92816,1.92799,1.92801,351],[1742350740000,1.92801,1.92811,1.928,1.928,442.79998779296875],[1742350800000,1.92801,1.92806,1.92787,1.92789,837],[1742350860000,1.9279,1.92792,1.92766,1.92768,561.5999755859375],[1742350920000,1.92769,1.92777,1.9276,1.92771,567],[1742350980000,1.9277,1.92778,1.92761,1.92773,567],[1742351040000,1.92773,1.92786,1.9277,1.92778,459],[1742351100000,1.92776,1.92799,1.92775,1.92793,815.4000244140625],[1742351160000,1.92794,1.92796,1.92789,1.92793,297],[1742351220000,1.92793,1.92804,1.9279,1.92799,426.6000061035156],[1742351280000,1.92799,1.928,1.92788,1.92798,453.6000061035156],[1742351340000,1.92798,1.92828,1.92798,1.92825,923.4000244140625],[1742351400000,1.92828,1.9283,1.92797,1.92798,1031.4000244140625],[1742351460000,1.92799,1.92808,1.92788,1.92788,496.79998779296875],[1742351520000,1.92787,1.92799,1.92787,1.92792,453.6000061035156],[1742351580000,1.92791,1.92791,1.92761,1.92765,486],[1742351640000,1.92766,1.92783,1.92764,1.92776,783],[1742351700000,1.92776,1.92784,1.92773,1.92783,496.79998779296875],[1742351760000,1.9278,1.92782,1.92766,1.9277,507.6000061035156],[1742351820000,1.92768,1.92776,1.92768,1.9277,426.6000061035156],[1742351880000,1.92771,1.92771,1.92764,1.92765,286.20001220703125],[1742351940000,1.92766,1.92768,1.92756,1.9276,405],[1742352000000,1.92761,1.92765,1.92757,1.92761,394.20001220703125],[1742352060000,1.9276,1.92774,1.92758,1.92769,437.3999938964844],[1742352120000,1.9277,1.92771,1.92759,1.9276,361.79998779296875],[1742352180000,1.92759,1.92785,1.92759,1.92785,361.79998779296875],[1742352240000,1.92784,1.92784,1.9277,1.92773,313.20001220703125],[1742352300000,1.92774,1.92779,1.92762,1.92762,475.20001220703125],[1742352360000,1.92763,1.92773,1.92757,1.92766,372.6000061035156],[1742352420000,1.92763,1.92776,1.92763,1.9277,388.79998779296875],[1742352480000,1.9277,1.92772,1.92759,1.9276,410.3999938964844],[1742352540000,1.9276,1.92766,1.92758,1.92759,367.20001220703125],[1742352600000,1.9276,1.92775,1.92758,1.92766,291.6000061035156],[1742352660000,1.92768,1.92773,1.92767,1.9277,356.3999938964844],[1742352720000,1.9277,1.92774,1.92766,1.92773,216],[1742352780000,1.92773,1.92775,1.92766,1.9277,318.6000061035156],[1742352840000,1.92768,1.92774,1.92766,1.92773,297],[1742352900000,1.92773,1.92775,1.92769,1.92772,394.20001220703125],[1742352960000,1.92772,1.92772,1.92758,1.92762,469.79998779296875],[1742353020000,1.92762,1.92764,1.92754,1.92763,291.6000061035156],[1742353080000,1.92765,1.92776,1.92764,1.9277,345.6000061035156],[1742353140000,1.9277,1.92776,1.92766,1.92768,642.5999755859375],[1742353200000,1.92766,1.92766,1.92755,1.92762,367.20001220703125],[1742353260000,1.92762,1.92768,1.9276,1.92768,297],[1742353320000,1.92768,1.9277,1.92764,1.92764,237.60000610351562],[1742353380000,1.92764,1.92774,1.92764,1.92774,226.8000030517578],[1742353440000,1.92773,1.92775,1.92766,1.92769,232.1999969482422],[1742353500000,1.92769,1.92771,1.9276,1.92763,399.6000061035156],[1742353560000,1.92763,1.92769,1.92759,1.9276,259.20001220703125],[1742353620000,1.92761,1.92774,1.92759,1.92774,259.20001220703125],[1742353680000,1.92773,1.92775,1.92759,1.92759,394.20001220703125],[1742353740000,1.92759,1.92775,1.92758,1.92765,351],[1742353800000,1.92764,1.92766,1.92762,1.92764,129.60000610351562],[1742353860000,1.92764,1.92771,1.92764,1.92768,135],[1742353920000,1.92766,1.92774,1.92766,1.92768,307.79998779296875],[1742353980000,1.92767,1.92777,1.92766,1.92774,286.20001220703125],[1742354040000,1.92774,1.92788,1.92774,1.92786,356.3999938964844],[1742354100000,1.92786,1.92795,1.92786,1.92794,318.6000061035156],[1742354160000,1.92795,1.92811,1.92793,1.92805,210.60000610351562],[1742354220000,1.92806,1.92821,1.92804,1.9282,361.79998779296875],[1742354280000,1.92819,1.92819,1.92808,1.92812,621],[1742354340000,1.92813,1.92818,1.92809,1.92812,297],[1742354400000,1.92814,1.9283,1.92814,1.92826,469.79998779296875],[1742354460000,1.92829,1.92836,1.92826,1.92829,475.20001220703125],[1742354520000,1.9283,1.92839,1.92827,1.92836,253.8000030517578],[1742354580000,1.92835,1.92839,1.92825,1.92832,394.20001220703125],[1742354640000,1.92831,1.92834,1.92826,1.92831,318.6000061035156],[1742354700000,1.92831,1.92838,1.92829,1.92838,329.3999938964844],[1742354760000,1.92836,1.92846,1.92835,1.92835,421.20001220703125],[1742354820000,1.92834,1.92839,1.92822,1.92828,464.3999938964844],[1742354880000,1.92828,1.92843,1.92824,1.92843,426.6000061035156],[1742354940000,1.92843,1.92865,1.92841,1.92849,691.2000122070312],[1742355000000,1.9285,1.92856,1.92846,1.9285,459],[1742355060000,1.92849,1.92853,1.92838,1.92846,502.20001220703125],[1742355120000,1.92846,1.9285,1.92839,1.92843,383.3999938964844],[1742355180000,1.92843,1.92849,1.9284,1.92842,183.60000610351562],[1742355240000,1.92842,1.92843,1.92839,1.92843,243],[1742355300000,1.92842,1.92844,1.92836,1.92839,313.20001220703125],[1742355360000,1.92839,1.9284,1.92832,1.92833,205.1999969482422],[1742355420000,1.92833,1.92834,1.92826,1.92832,221.39999389648438],[1742355480000,1.92831,1.92835,1.9283,1.92831,216],[1742355540000,1.92834,1.92835,1.92829,1.9283,226.8000030517578],[1742355600000,1.9283,1.92833,1.92827,1.92828,162],[1742355660000,1.92826,1.92835,1.92826,1.92833,232.1999969482422],[1742355720000,1.92832,1.92846,1.92832,1.92842,259.20001220703125],[1742355780000,1.92843,1.92843,1.92838,1.92839,275.3999938964844],[1742355840000,1.9284,1.92846,1.92838,1.92846,199.8000030517578],[1742355900000,1.92845,1.92845,1.92838,1.92841,280.79998779296875],[1742355960000,1.92841,1.92841,1.92836,1.92836,189],[1742356020000,1.92836,1.92844,1.92835,1.92842,167.39999389648438],[1742356080000,1.92842,1.92865,1.9284,1.92865,318.6000061035156],[1742356140000,1.92867,1.92887,1.92865,1.92882,669.5999755859375],[1742356200000,1.92882,1.92886,1.92882,1.92884,124.19999694824219],[1742356260000,1.92883,1.92911,1.92883,1.92902,361.79998779296875],[1742356320000,1.92903,1.92913,1.92897,1.9291,388.79998779296875],[1742356380000,1.9291,1.92912,1.92899,1.92905,307.79998779296875],[1742356440000,1.92904,1.92906,1.92879,1.92883,529.2000122070312],[1742356500000,1.92884,1.92886,1.9288,1.92882,259.20001220703125],[1742356560000,1.92886,1.92895,1.92881,1.9289,442.79998779296875],[1742356620000,1.9289,1.92891,1.92882,1.92882,340.20001220703125],[1742356680000,1.92884,1.92884,1.92865,1.92873,486],[1742356740000,1.92872,1.92885,1.9287,1.9288,572.4000244140625],[1742356800000,1.9288,1.92912,1.9288,1.92911,345.6000061035156],[1742356860000,1.92911,1.92946,1.92907,1.92936,421.20001220703125],[1742356920000,1.92936,1.92943,1.92922,1.92942,918],[1742356980000,1.92941,1.92944,1.92938,1.92939,340.20001220703125],[1742357040000,1.92939,1.92942,1.92933,1.92939,270],[1742357100000,1.92944,1.92944,1.92931,1.92937,334.79998779296875],[1742357160000,1.92938,1.92939,1.92932,1.92938,280.79998779296875],[1742357220000,1.92938,1.92942,1.92931,1.92935,270],[1742357280000,1.92935,1.9294,1.92933,1.92939,151.1999969482422],[1742357340000,1.92939,1.92941,1.92936,1.9294,156.60000610351562],[1742357400000,1.9294,1.92944,1.92936,1.92937,307.79998779296875],[1742357460000,1.92939,1.92941,1.92938,1.9294,64.80000305175781],[1742357520000,1.9294,1.92961,1.92935,1.92961,448.20001220703125],[1742357580000,1.92962,1.92962,1.92951,1.92951,361.79998779296875],[1742357640000,1.92951,1.92952,1.92946,1.92951,248.39999389648438],[1742357700000,1.92952,1.92958,1.92949,1.92951,253.8000030517578],[1742357760000,1.9295,1.92957,1.92949,1.92949,286.20001220703125],[1742357820000,1.92948,1.92953,1.92947,1.92949,383.3999938964844],[1742357880000,1.92947,1.92952,1.92946,1.92946,307.79998779296875],[1742357940000,1.92946,1.92949,1.92937,1.9294,302.3999938964844],[1742358000000,1.92939,1.92943,1.92939,1.9294,145.8000030517578],[1742358060000,1.92939,1.92944,1.92928,1.92928,210.60000610351562],[1742358120000,1.92929,1.92939,1.92927,1.92938,351],[1742358180000,1.92939,1.92947,1.92938,1.92944,324],[1742358240000,1.92947,1.92948,1.92937,1.92937,297],[1742358300000,1.9294,1.9294,1.92936,1.92937,167.39999389648438],[1742358360000,1.92935,1.92939,1.92931,1.92931,108],[1742358420000,1.92933,1.92945,1.92933,1.9294,135],[1742358480000,1.92939,1.92945,1.92938,1.92942,81],[1742358540000,1.92943,1.92943,1.9294,1.92942,37.79999923706055],[1742358600000,1.9294,1.92941,1.92937,1.9294,118.80000305175781],[1742358660000,1.92941,1.92941,1.92937,1.92941,124.19999694824219],[1742358720000,1.9294,1.92946,1.92938,1.92946,264.6000061035156],[1742358780000,1.92945,1.92946,1.92943,1.92944,124.19999694824219],[1742358840000,1.92944,1.92944,1.92941,1.92944,151.1999969482422],[1742358900000,1.92943,1.92946,1.9293,1.92934,253.8000030517578],[1742358960000,1.92935,1.92939,1.92932,1.92938,199.8000030517578],[1742359020000,1.92937,1.92951,1.92936,1.92948,405],[1742359080000,1.92948,1.92954,1.92946,1.92954,226.8000030517578],[1742359140000,1.92956,1.92956,1.92947,1.92953,248.39999389648438],[1742359200000,1.92953,1.9296,1.92951,1.92956,194.39999389648438],[1742359260000,1.92959,1.92962,1.92953,1.92955,189],[1742359320000,1.92955,1.9296,1.92949,1.92956,178.1999969482422],[1742359380000,1.92955,1.92955,1.92947,1.92947,205.1999969482422],[1742359440000,1.92948,1.9295,1.92947,1.9295,70.19999694824219],[1742359500000,1.9295,1.9295,1.92946,1.92947,140.39999389648438],[1742359560000,1.92948,1.92951,1.92948,1.9295,162],[1742359620000,1.92955,1.92963,1.92954,1.92956,291.6000061035156],[1742359680000,1.92955,1.92956,1.9295,1.9295,162],[1742359740000,1.92951,1.92965,1.92949,1.9296,356.3999938964844],[1742359800000,1.92961,1.92962,1.92957,1.92959,162],[1742359860000,1.92958,1.9296,1.92953,1.92955,253.8000030517578],[1742359920000,1.92957,1.92957,1.92951,1.92952,145.8000030517578],[1742359980000,1.92953,1.92961,1.92953,1.92957,178.1999969482422],[1742360040000,1.92959,1.92959,1.92956,1.92959,151.1999969482422],[1742360100000,1.92957,1.9296,1.92956,1.92957,183.60000610351562],[1742360160000,1.92956,1.9296,1.92954,1.92957,302.3999938964844],[1742360220000,1.92959,1.92964,1.92956,1.92956,324],[1742360280000,1.92959,1.92961,1.92953,1.92953,291.6000061035156],[1742360340000,1.92952,1.92959,1.92952,1.92958,372.6000061035156],[1742360400000,1.92957,1.92957,1.92948,1.92951,464.3999938964844],[1742360460000,1.92951,1.92951,1.92935,1.92936,361.79998779296875],[1742360520000,1.92937,1.9295,1.92936,1.92944,194.39999389648438],[1742360580000,1.92945,1.92946,1.92932,1.92935,270],[1742360640000,1.92935,1.92941,1.92931,1.92941,232.1999969482422],[1742360700000,1.92936,1.92943,1.92935,1.92942,226.8000030517578],[1742360760000,1.92942,1.92942,1.92938,1.92941,81],[1742360820000,1.92939,1.92939,1.92911,1.92918,372.6000061035156],[1742360880000,1.9292,1.92934,1.92919,1.92931,334.79998779296875],[1742360940000,1.9293,1.92933,1.92902,1.92905,351],[1742361000000,1.92905,1.9291,1.929,1.92901,199.8000030517578],[1742361060000,1.92906,1.9291,1.92885,1.92887,529.2000122070312],[1742361120000,1.92889,1.92892,1.92881,1.92887,399.6000061035156],[1742361180000,1.92888,1.92894,1.92885,1.92893,351],[1742361240000,1.92893,1.92897,1.92888,1.92888,302.3999938964844],[1742361300000,1.9289,1.9289,1.92873,1.92879,291.6000061035156],[1742361360000,1.92879,1.92889,1.92879,1.92882,378],[1742361420000,1.92882,1.92888,1.92882,1.92883,172.8000030517578],[1742361480000,1.92884,1.92903,1.92882,1.929,183.60000610351562],[1742361540000,1.92899,1.9291,1.92898,1.92905,378],[1742361600000,1.92906,1.92923,1.92905,1.92916,459],[1742361660000,1.92919,1.92922,1.9291,1.92912,383.3999938964844],[1742361720000,1.92913,1.9292,1.92913,1.92913,372.6000061035156],[1742361780000,1.92914,1.92921,1.9291,1.92919,210.60000610351562],[1742361840000,1.92921,1.92921,1.92903,1.92903,151.1999969482422],[1742361900000,1.92904,1.92909,1.92901,1.92908,194.39999389648438],[1742361960000,1.92906,1.9291,1.92902,1.92909,248.39999389648438],[1742362020000,1.9291,1.92913,1.92905,1.9291,243],[1742362080000,1.9291,1.92919,1.92908,1.92916,307.79998779296875],[1742362140000,1.92916,1.92918,1.92902,1.9291,259.20001220703125],[1742362200000,1.9291,1.92916,1.92889,1.92908,685.7999877929688],[1742362260000,1.92908,1.92909,1.92902,1.92906,421.20001220703125],[1742362320000,1.92906,1.92918,1.92905,1.92914,345.6000061035156],[1742362380000,1.92913,1.92929,1.92912,1.92926,302.3999938964844],[1742362440000,1.92926,1.92941,1.92926,1.92936,469.79998779296875],[1742362500000,1.92935,1.92941,1.92927,1.9293,405],[1742362560000,1.92929,1.92943,1.92916,1.92924,648],[1742362620000,1.92924,1.92936,1.92923,1.92931,556.2000122070312],[1742362680000,1.9293,1.92933,1.92922,1.92922,421.20001220703125],[1742362740000,1.9292,1.92922,1.92909,1.92911,432],[1742362800000,1.92909,1.92921,1.92909,1.92909,464.3999938964844],[1742362860000,1.92908,1.92921,1.92908,1.92917,415.79998779296875],[1742362920000,1.92918,1.9292,1.92913,1.92918,291.6000061035156],[1742362980000,1.92917,1.92926,1.92917,1.9292,442.79998779296875],[1742363040000,1.9292,1.92925,1.92917,1.92924,286.20001220703125],[1742363100000,1.92925,1.9293,1.92904,1.92905,405],[1742363160000,1.92904,1.92911,1.92903,1.92905,410.3999938964844],[1742363220000,1.92907,1.92915,1.92904,1.92906,631.7999877929688],[1742363280000,1.92905,1.92909,1.92894,1.92898,388.79998779296875],[1742363340000,1.92897,1.92901,1.92881,1.92887,518.4000244140625],[1742363400000,1.92887,1.92895,1.92881,1.92884,410.3999938964844],[1742363460000,1.92883,1.92899,1.92883,1.92895,464.3999938964844],[1742363520000,1.92895,1.92915,1.92895,1.92915,275.3999938964844],[1742363580000,1.92915,1.9292,1.92912,1.92916,324],[1742363640000,1.92917,1.92928,1.92914,1.92916,496.79998779296875],[1742363700000,1.92917,1.92927,1.92905,1.92913,572.4000244140625],[1742363760000,1.92916,1.92927,1.92909,1.92923,421.20001220703125],[1742363820000,1.92922,1.92935,1.92922,1.92922,604.7999877929688],[1742363880000,1.92923,1.92931,1.92916,1.92922,550.7999877929688],[1742363940000,1.92923,1.92932,1.92918,1.92918,604.7999877929688],[1742364000000,1.92919,1.92925,1.92917,1.9292,253.8000030517578],[1742364060000,1.9292,1.9292,1.92906,1.9291,378],[1742364120000,1.92911,1.92912,1.92906,1.92907,480.6000061035156],[1742364180000,1.92907,1.92907,1.92899,1.92902,297],[1742364240000,1.92902,1.92917,1.92901,1.92914,356.3999938964844],[1742364300000,1.92913,1.92922,1.92911,1.9292,383.3999938964844],[1742364360000,1.92919,1.92923,1.92912,1.92922,437.3999938964844],[1742364420000,1.92923,1.92923,1.92901,1.92908,426.6000061035156],[1742364480000,1.92907,1.92917,1.92902,1.92917,378],[1742364540000,1.92916,1.92919,1.92911,1.92916,388.79998779296875],[1742364600000,1.92915,1.92915,1.92887,1.92888,556.2000122070312],[1742364660000,1.9289,1.92905,1.9289,1.92901,367.20001220703125],[1742364720000,1.92902,1.92906,1.929,1.92906,351],[1742364780000,1.92907,1.92908,1.929,1.92902,394.20001220703125],[1742364840000,1.92901,1.92901,1.92874,1.92889,691.2000122070312],[1742364900000,1.9289,1.92901,1.9289,1.92896,529.2000122070312],[1742364960000,1.92895,1.92901,1.92894,1.92896,259.20001220703125],[1742365020000,1.92895,1.92898,1.92883,1.92886,205.1999969482422],[1742365080000,1.92887,1.92897,1.92886,1.92893,437.3999938964844],[1742365140000,1.92891,1.9291,1.92889,1.92908,297],[1742365200000,1.92909,1.9292,1.92908,1.9292,426.6000061035156],[1742365260000,1.9292,1.92922,1.92911,1.92916,367.20001220703125],[1742365320000,1.92916,1.92924,1.92914,1.92917,324],[1742365380000,1.92918,1.92919,1.9291,1.92917,405],[1742365440000,1.92917,1.92928,1.92914,1.92917,459],[1742365500000,1.92917,1.92922,1.929,1.92911,642.5999755859375],[1742365560000,1.92912,1.92912,1.92907,1.92907,253.8000030517578],[1742365620000,1.92907,1.92907,1.92901,1.92906,253.8000030517578],[1742365680000,1.92906,1.9291,1.92904,1.92908,221.39999389648438],[1742365740000,1.92908,1.9291,1.92905,1.92908,324],[1742365800000,1.92909,1.92914,1.92906,1.9291,388.79998779296875],[1742365860000,1.9291,1.9291,1.92892,1.92903,621],[1742365920000,1.92903,1.92909,1.92895,1.92897,334.79998779296875],[1742365980000,1.92898,1.92899,1.92887,1.92889,507.6000061035156],[1742366040000,1.92889,1.9289,1.92852,1.92855,739.7999877929688],[1742366100000,1.92855,1.92858,1.92846,1.92851,588.5999755859375],[1742366160000,1.92852,1.92852,1.92839,1.92839,529.2000122070312],[1742366220000,1.92838,1.9284,1.92825,1.92831,540],[1742366280000,1.92832,1.92852,1.92831,1.92848,626.4000244140625],[1742366340000,1.92849,1.92866,1.92844,1.92854,615.5999755859375],[1742366400000,1.92855,1.92882,1.92854,1.92874,480.6000061035156],[1742366460000,1.92874,1.92889,1.92872,1.92877,432],[1742366520000,1.92878,1.9289,1.92875,1.92888,599.4000244140625],[1742366580000,1.92888,1.92892,1.9287,1.92871,577.7999877929688],[1742366640000,1.92871,1.92871,1.9286,1.9286,432],[1742366700000,1.92858,1.92872,1.92855,1.92865,594],[1742366760000,1.92863,1.92871,1.92856,1.92861,583.2000122070312],[1742366820000,1.92862,1.92864,1.92857,1.92864,518.4000244140625],[1742366880000,1.92863,1.92864,1.92843,1.92854,621],[1742366940000,1.92855,1.92856,1.92839,1.92842,734.4000244140625],[1742367000000,1.92842,1.92844,1.92833,1.9284,496.79998779296875],[1742367060000,1.92842,1.9285,1.92833,1.92845,469.79998779296875],[1742367120000,1.92846,1.9285,1.92829,1.92836,664.2000122070312],[1742367180000,1.92836,1.92845,1.92834,1.92836,442.79998779296875],[1742367240000,1.92836,1.9284,1.9283,1.92834,399.6000061035156],[1742367300000,1.92834,1.92868,1.92834,1.92859,561.5999755859375],[1742367360000,1.92858,1.92866,1.92841,1.92841,426.6000061035156],[1742367420000,1.92843,1.92862,1.92843,1.92853,518.4000244140625],[1742367480000,1.92853,1.92863,1.9285,1.92857,685.7999877929688],[1742367540000,1.92857,1.92869,1.92854,1.92865,783],[1742367600000,1.92865,1.92869,1.9285,1.92851,772.2000122070312],[1742367660000,1.92853,1.92857,1.92842,1.92856,939.5999755859375],[1742367720000,1.92857,1.92861,1.92848,1.92856,810],[1742367780000,1.92855,1.92862,1.92848,1.92862,529.2000122070312],[1742367840000,1.92861,1.92863,1.92853,1.92857,469.79998779296875],[1742367900000,1.92858,1.9286,1.92849,1.92856,513],[1742367960000,1.92855,1.92882,1.92852,1.92881,502.20001220703125],[1742368020000,1.92881,1.92884,1.92856,1.92862,518.4000244140625],[1742368080000,1.92862,1.9288,1.92858,1.92879,599.4000244140625],[1742368140000,1.9288,1.92886,1.92876,1.92883,550.7999877929688],[1742368200000,1.92882,1.92887,1.9287,1.92883,556.2000122070312],[1742368260000,1.92882,1.92896,1.92874,1.92874,788.4000244140625],[1742368320000,1.92873,1.92874,1.92849,1.92857,588.5999755859375],[1742368380000,1.92857,1.92877,1.92854,1.92876,534.5999755859375],[1742368440000,1.92876,1.92883,1.92868,1.92877,783],[1742368500000,1.92877,1.92894,1.92873,1.92889,594],[1742368560000,1.92888,1.92903,1.92885,1.92898,588.5999755859375],[1742368620000,1.92898,1.92899,1.92892,1.92892,426.6000061035156],[1742368680000,1.92892,1.92904,1.92891,1.92895,680.4000244140625],[1742368740000,1.92895,1.92913,1.9289,1.92912,567],[1742368800000,1.92913,1.92917,1.92903,1.9291,621],[1742368860000,1.9291,1.92914,1.92906,1.92908,432],[1742368920000,1.92908,1.9291,1.92901,1.92902,550.7999877929688],[1742368980000,1.92903,1.92923,1.92902,1.92908,572.4000244140625],[1742369040000,1.92912,1.92935,1.92906,1.92925,685.7999877929688],[1742369100000,1.92923,1.92925,1.92911,1.92913,783],[1742369160000,1.92912,1.92915,1.929,1.92903,496.79998779296875],[1742369220000,1.92903,1.9291,1.92902,1.92904,280.79998779296875],[1742369280000,1.92905,1.92905,1.92891,1.92901,486],[1742369340000,1.929,1.92903,1.92894,1.92894,324],[1742369400000,1.92894,1.92906,1.92888,1.92893,621],[1742369460000,1.92893,1.92902,1.92892,1.92896,610.2000122070312],[1742369520000,1.92894,1.92904,1.92886,1.929,658.7999877929688],[1742369580000,1.92902,1.92905,1.92896,1.92901,237.60000610351562],[1742369640000,1.929,1.92916,1.92896,1.92912,394.20001220703125],[1742369700000,1.92914,1.92927,1.92912,1.92922,599.4000244140625],[1742369760000,1.92923,1.92952,1.9292,1.92952,626.4000244140625],[1742369820000,1.92954,1.92975,1.92952,1.92967,1458],[1742369880000,1.92969,1.92975,1.9296,1.92968,1242],[1742369940000,1.92967,1.92975,1.92956,1.92967,761.4000244140625],[1742370000000,1.92968,1.92986,1.92966,1.92974,761.4000244140625],[1742370060000,1.92973,1.92982,1.92958,1.9296,712.7999877929688],[1742370120000,1.92961,1.92976,1.92946,1.92974,658.7999877929688],[1742370180000,1.92972,1.92991,1.9297,1.92978,993.5999755859375],[1742370240000,1.92979,1.92985,1.92961,1.92963,729],[1742370300000,1.92963,1.92972,1.92961,1.92969,480.6000061035156],[1742370360000,1.9297,1.92981,1.92963,1.92966,491.3999938964844],[1742370420000,1.92966,1.92979,1.92958,1.92966,534.5999755859375],[1742370480000,1.92966,1.92978,1.92946,1.92948,529.2000122070312],[1742370540000,1.92947,1.92948,1.92931,1.92932,874.7999877929688],[1742370600000,1.92933,1.9294,1.92929,1.92934,739.7999877929688],[1742370660000,1.92934,1.92941,1.92927,1.92935,815.4000244140625],[1742370720000,1.92936,1.92941,1.92922,1.92933,680.4000244140625],[1742370780000,1.92934,1.9295,1.92932,1.92949,529.2000122070312],[1742370840000,1.92948,1.92952,1.92937,1.92938,421.20001220703125],[1742370900000,1.92938,1.92943,1.9293,1.92937,356.3999938964844],[1742370960000,1.92938,1.9295,1.92935,1.92948,399.6000061035156],[1742371020000,1.92948,1.92951,1.92942,1.92942,469.79998779296875],[1742371080000,1.92943,1.92956,1.92943,1.92948,626.4000244140625],[1742371140000,1.92947,1.92952,1.92944,1.92948,610.2000122070312],[1742371200000,1.92949,1.92951,1.92927,1.92928,842.4000244140625],[1742371260000,1.92931,1.92941,1.92919,1.9292,950.4000244140625],[1742371320000,1.92919,1.9293,1.92909,1.92915,756],[1742371380000,1.92914,1.92923,1.92908,1.92915,604.7999877929688],[1742371440000,1.92917,1.92922,1.92911,1.92913,702],[1742371500000,1.92912,1.9292,1.92912,1.92913,464.3999938964844],[1742371560000,1.92912,1.92925,1.92912,1.9292,378],[1742371620000,1.92921,1.92928,1.92913,1.92919,372.6000061035156],[1742371680000,1.92919,1.92923,1.92913,1.92918,561.5999755859375],[1742371740000,1.92919,1.92925,1.92913,1.92918,567],[1742371800000,1.92918,1.92935,1.92914,1.9293,448.20001220703125],[1742371860000,1.92929,1.92934,1.92919,1.92933,410.3999938964844],[1742371920000,1.92934,1.92956,1.92929,1.92942,561.5999755859375],[1742371980000,1.92942,1.9295,1.92935,1.92943,469.79998779296875],[1742372040000,1.92944,1.92944,1.92939,1.92943,486],[1742372100000,1.92942,1.92943,1.92935,1.92942,345.6000061035156],[1742372160000,1.92942,1.92946,1.92926,1.92942,394.20001220703125],[1742372220000,1.92942,1.92945,1.92931,1.92931,351],[1742372280000,1.92932,1.92936,1.92931,1.92934,286.20001220703125],[1742372340000,1.92934,1.92935,1.92928,1.92932,313.20001220703125],[1742372400000,1.92932,1.92956,1.9293,1.9295,588.5999755859375],[1742372460000,1.92949,1.92957,1.92947,1.92957,583.2000122070312],[1742372520000,1.92957,1.92963,1.92945,1.92948,415.79998779296875],[1742372580000,1.9295,1.92952,1.92939,1.9294,491.3999938964844],[1742372640000,1.9294,1.92942,1.92934,1.92937,615.5999755859375],[1742372700000,1.92936,1.92958,1.92933,1.9294,621],[1742372760000,1.92941,1.92946,1.9293,1.92932,626.4000244140625],[1742372820000,1.9293,1.92933,1.92909,1.92912,550.7999877929688],[1742372880000,1.92915,1.92924,1.92907,1.92909,702],[1742372940000,1.9291,1.92932,1.92899,1.92931,1020.5999755859375],[1742373000000,1.9293,1.92943,1.92907,1.92907,648],[1742373060000,1.92906,1.92911,1.92903,1.92909,513],[1742373120000,1.92911,1.92916,1.92902,1.92903,653.4000244140625],[1742373180000,1.92903,1.92919,1.92895,1.92912,507.6000061035156],[1742373240000,1.9291,1.92914,1.92906,1.92911,464.3999938964844],[1742373300000,1.92911,1.92911,1.92903,1.92909,453.6000061035156],[1742373360000,1.9291,1.9291,1.92896,1.92901,577.7999877929688],[1742373420000,1.92902,1.92904,1.92897,1.92899,459],[1742373480000,1.929,1.92911,1.92892,1.92911,507.6000061035156],[1742373540000,1.92911,1.92912,1.92895,1.92897,491.3999938964844],[1742373600000,1.92897,1.92907,1.92897,1.92904,313.20001220703125],[1742373660000,1.92903,1.92916,1.929,1.92912,567],[1742373720000,1.92911,1.92922,1.92905,1.92921,432],[1742373780000,1.92921,1.92933,1.92917,1.92928,442.79998779296875],[1742373840000,1.92928,1.92928,1.92918,1.92924,567],[1742373900000,1.92924,1.92932,1.92922,1.9293,399.6000061035156],[1742373960000,1.92929,1.9294,1.92925,1.92936,421.20001220703125],[1742374020000,1.92936,1.9295,1.92936,1.92942,302.3999938964844],[1742374080000,1.92942,1.92954,1.92942,1.92951,442.79998779296875],[1742374140000,1.92951,1.92954,1.9295,1.92951,437.3999938964844],[1742374200000,1.9295,1.92959,1.92949,1.92953,399.6000061035156],[1742374260000,1.92954,1.92956,1.92948,1.9295,437.3999938964844],[1742374320000,1.92952,1.92953,1.92941,1.92949,545.4000244140625],[1742374380000,1.92949,1.92951,1.92948,1.9295,129.60000610351562],[1742374440000,1.9295,1.92954,1.92944,1.92953,280.79998779296875],[1742374500000,1.92954,1.92954,1.92939,1.92941,313.20001220703125],[1742374560000,1.92941,1.92943,1.92929,1.92931,135],[1742374620000,1.92931,1.92939,1.92931,1.92936,351],[1742374680000,1.92935,1.92937,1.92931,1.92933,297],[1742374740000,1.92932,1.92941,1.92926,1.92937,388.79998779296875],[1742374800000,1.92935,1.9294,1.92923,1.92937,432],[1742374860000,1.92938,1.92939,1.92929,1.92932,356.3999938964844],[1742374920000,1.9293,1.92932,1.92922,1.92932,356.3999938964844],[1742374980000,1.92931,1.92943,1.92931,1.92941,383.3999938964844],[1742375040000,1.92942,1.92944,1.9294,1.9294,237.60000610351562],[1742375100000,1.92941,1.92942,1.92937,1.92939,291.6000061035156],[1742375160000,1.9294,1.92941,1.92937,1.9294,194.39999389648438],[1742375220000,1.9294,1.92941,1.92933,1.92935,113.4000015258789],[1742375280000,1.92935,1.92937,1.9293,1.92936,248.39999389648438],[1742375340000,1.92938,1.92938,1.92933,1.92936,108],[1742375400000,1.92935,1.92936,1.92921,1.92921,156.60000610351562],[1742375460000,1.92922,1.92935,1.9291,1.9291,388.79998779296875],[1742375520000,1.92911,1.92917,1.9291,1.92913,205.1999969482422],[1742375580000,1.92913,1.9294,1.92913,1.92927,545.4000244140625],[1742375640000,1.92927,1.92927,1.92914,1.92925,421.20001220703125],[1742375700000,1.92923,1.92928,1.92912,1.92917,394.20001220703125],[1742375760000,1.92918,1.92921,1.92911,1.92921,248.39999389648438],[1742375820000,1.9292,1.92922,1.92909,1.92911,324],[1742375880000,1.92911,1.92918,1.9291,1.92917,216],[1742375940000,1.92917,1.92929,1.92909,1.92913,388.79998779296875],[1742376000000,1.92916,1.92916,1.92908,1.92911,172.8000030517578],[1742376060000,1.9291,1.92911,1.92901,1.9291,345.6000061035156],[1742376120000,1.9291,1.9291,1.92904,1.9291,172.8000030517578],[1742376180000,1.92909,1.9291,1.92894,1.92896,388.79998779296875],[1742376240000,1.92898,1.92899,1.92889,1.92896,324],[1742376300000,1.92896,1.92901,1.9289,1.92892,221.39999389648438],[1742376360000,1.92894,1.929,1.9289,1.92892,259.20001220703125],[1742376420000,1.92892,1.92897,1.92888,1.92892,448.20001220703125],[1742376480000,1.92893,1.92895,1.92889,1.92894,351],[1742376540000,1.92894,1.92895,1.92891,1.92892,248.39999389648438],[1742376600000,1.92892,1.92894,1.92889,1.9289,156.60000610351562],[1742376660000,1.9289,1.92892,1.92885,1.92888,291.6000061035156],[1742376720000,1.92887,1.92888,1.92873,1.92874,318.6000061035156],[1742376780000,1.92874,1.92882,1.92873,1.92882,318.6000061035156],[1742376840000,1.92882,1.92887,1.92881,1.92885,302.3999938964844],[1742376900000,1.92888,1.92899,1.92888,1.92895,313.20001220703125],[1742376960000,1.92894,1.92899,1.92893,1.92896,340.20001220703125],[1742377020000,1.92896,1.92896,1.92882,1.92884,302.3999938964844],[1742377080000,1.92883,1.92891,1.92883,1.92887,480.6000061035156],[1742377140000,1.92888,1.92889,1.9288,1.9288,216],[1742377200000,1.92881,1.92887,1.9288,1.92882,167.39999389648438],[1742377260000,1.92882,1.92885,1.92879,1.92882,205.1999969482422],[1742377320000,1.92883,1.92889,1.9288,1.92888,367.20001220703125],[1742377380000,1.92889,1.92902,1.92886,1.92897,475.20001220703125],[1742377440000,1.92898,1.92905,1.92893,1.92894,297],[1742377500000,1.92895,1.92905,1.92894,1.92898,253.8000030517578],[1742377560000,1.92899,1.92902,1.92892,1.92895,226.8000030517578],[1742377620000,1.92893,1.92899,1.92891,1.92897,248.39999389648438],[1742377680000,1.92899,1.92899,1.92888,1.9289,210.60000610351562],[1742377740000,1.9289,1.929,1.92888,1.92892,356.3999938964844],[1742377800000,1.92893,1.92895,1.92885,1.92887,291.6000061035156],[1742377860000,1.92888,1.92892,1.92886,1.9289,291.6000061035156],[1742377920000,1.92891,1.92891,1.92881,1.92889,210.60000610351562],[1742377980000,1.92888,1.92909,1.92888,1.92904,367.20001220703125],[1742378040000,1.92905,1.92919,1.92904,1.92918,486],[1742378100000,1.92923,1.9293,1.92893,1.92906,534.5999755859375],[1742378160000,1.92908,1.92908,1.92898,1.92902,469.79998779296875],[1742378220000,1.92902,1.92911,1.92895,1.92909,313.20001220703125],[1742378280000,1.92911,1.92915,1.9291,1.92912,356.3999938964844],[1742378340000,1.92911,1.92914,1.92904,1.92904,275.3999938964844],[1742378400000,1.92905,1.92906,1.92893,1.92896,280.79998779296875],[1742378460000,1.92898,1.929,1.92892,1.92895,183.60000610351562],[1742378520000,1.92895,1.92897,1.92876,1.92876,172.8000030517578],[1742378580000,1.92879,1.92893,1.92878,1.92889,432],[1742378640000,1.92889,1.92898,1.92889,1.92893,264.6000061035156],[1742378700000,1.92892,1.92892,1.92874,1.92883,388.79998779296875],[1742378760000,1.92883,1.92896,1.92873,1.92879,351],[1742378820000,1.92878,1.92881,1.92873,1.92877,475.20001220703125],[1742378880000,1.92876,1.92878,1.92873,1.92878,286.20001220703125],[1742378940000,1.92878,1.92881,1.92873,1.92874,286.20001220703125],[1742379000000,1.92875,1.92875,1.92867,1.92868,388.79998779296875],[1742379060000,1.92868,1.92874,1.92868,1.92871,378],[1742379120000,1.92873,1.92875,1.92867,1.9287,297],[1742379180000,1.92869,1.92877,1.92868,1.92871,372.6000061035156],[1742379240000,1.92872,1.92872,1.92847,1.9287,486],[1742379300000,1.9287,1.92875,1.92864,1.92875,270],[1742379360000,1.92874,1.92874,1.92863,1.92865,280.79998779296875],[1742379420000,1.92865,1.92867,1.9286,1.92864,237.60000610351562],[1742379480000,1.92864,1.92864,1.92856,1.9286,264.6000061035156],[1742379840000,1.92831,1.92834,1.92824,1.92826,97.19999694824219],[1742379900000,1.92827,1.9284,1.92827,1.92832,313.20001220703125],[1742379960000,1.9283,1.92832,1.92822,1.92822,313.20001220703125],[1742380020000,1.92821,1.92832,1.92817,1.9283,313.20001220703125],[1742380080000,1.92831,1.92839,1.92825,1.9283,437.3999938964844],[1742380140000,1.92829,1.92837,1.92828,1.92829,351],[1742380200000,1.92829,1.92846,1.92828,1.92837,491.3999938964844],[1742380260000,1.92838,1.92841,1.92835,1.92837,237.60000610351562],[1742380320000,1.92839,1.92845,1.92834,1.92839,264.6000061035156],[1742380380000,1.92839,1.92839,1.92825,1.92826,345.6000061035156],[1742380440000,1.92827,1.92835,1.92824,1.92829,329.3999938964844],[1742380500000,1.92829,1.92837,1.92829,1.92833,280.79998779296875],[1742380560000,1.92832,1.92834,1.92831,1.92833,135],[1742380620000,1.92832,1.92835,1.92828,1.92834,205.1999969482422],[1742380680000,1.92833,1.92835,1.92828,1.92834,275.3999938964844],[1742380740000,1.92834,1.92834,1.92809,1.92828,491.3999938964844],[1742380800000,1.92829,1.92839,1.92823,1.92831,372.6000061035156],[1742380860000,1.92831,1.92835,1.92827,1.92827,216],[1742380920000,1.92823,1.92825,1.92808,1.92808,437.3999938964844],[1742380980000,1.9281,1.92815,1.92797,1.92797,275.3999938964844],[1742381040000,1.92797,1.92799,1.92774,1.92775,426.6000061035156],[1742381100000,1.92774,1.92781,1.92765,1.92778,529.2000122070312],[1742381160000,1.92778,1.92781,1.92769,1.92771,259.20001220703125],[1742381220000,1.92771,1.9279,1.92771,1.92785,280.79998779296875],[1742381280000,1.92784,1.92784,1.92759,1.92774,356.3999938964844],[1742381340000,1.92775,1.92791,1.92765,1.92787,567],[1742381400000,1.92786,1.928,1.92785,1.928,351],[1742381460000,1.92801,1.92817,1.92796,1.92816,378],[1742381520000,1.92816,1.92818,1.92812,1.92818,232.1999969482422],[1742381580000,1.92817,1.92823,1.9281,1.9281,264.6000061035156],[1742381640000,1.9281,1.92812,1.92807,1.92811,280.79998779296875],[1742381700000,1.92811,1.92811,1.92808,1.92808,270],[1742381760000,1.92808,1.92812,1.92807,1.9281,270],[1742381820000,1.92811,1.92813,1.92809,1.92813,140.39999389648438],[1742381880000,1.92813,1.92815,1.92811,1.92814,102.5999984741211],[1742381940000,1.92815,1.92815,1.92808,1.92812,178.1999969482422],[1742382000000,1.92812,1.92832,1.92811,1.9283,178.1999969482422],[1742382060000,1.92834,1.92838,1.92828,1.92833,145.8000030517578],[1742382120000,1.92834,1.92834,1.92822,1.92828,243],[1742382180000,1.92828,1.92828,1.92818,1.92824,280.79998779296875],[1742382240000,1.92823,1.92826,1.9282,1.92825,151.1999969482422],[1742382300000,1.92826,1.92835,1.92821,1.92834,356.3999938964844],[1742382360000,1.92834,1.92849,1.92833,1.92844,253.8000030517578],[1742382420000,1.92843,1.92849,1.92833,1.92842,459],[1742382480000,1.92844,1.92848,1.92837,1.92838,280.79998779296875],[1742382540000,1.92839,1.92848,1.92837,1.92838,210.60000610351562],[1742382600000,1.92838,1.92841,1.92836,1.9284,221.39999389648438],[1742382660000,1.92838,1.92838,1.92823,1.92828,383.3999938964844],[1742382720000,1.92829,1.92829,1.92818,1.9282,243],[1742382780000,1.92822,1.9283,1.92816,1.92826,318.6000061035156],[1742382840000,1.92824,1.9283,1.92821,1.92827,340.20001220703125],[1742382900000,1.92827,1.92841,1.92826,1.92837,340.20001220703125],[1742382960000,1.92836,1.9284,1.92834,1.9284,307.79998779296875],[1742383020000,1.9284,1.92841,1.92834,1.92841,172.8000030517578],[1742383080000,1.92841,1.9285,1.92841,1.92845,399.6000061035156],[1742383140000,1.92844,1.92847,1.92831,1.92847,286.20001220703125],[1742383200000,1.92849,1.92852,1.92835,1.92835,399.6000061035156],[1742383260000,1.92836,1.92838,1.92832,1.92836,243],[1742383320000,1.92837,1.92847,1.92835,1.92846,270],[1742383380000,1.92844,1.92844,1.92821,1.92827,437.3999938964844],[1742383440000,1.92827,1.92832,1.92823,1.9283,345.6000061035156],[1742383500000,1.92829,1.9283,1.92804,1.92805,324],[1742383560000,1.92807,1.92812,1.92795,1.92811,459],[1742383620000,1.92812,1.92812,1.92803,1.92807,275.3999938964844],[1742383680000,1.92808,1.9281,1.92797,1.92802,248.39999389648438],[1742383740000,1.92803,1.92804,1.92796,1.92801,297],[1742383800000,1.92802,1.92811,1.92801,1.9281,329.3999938964844],[1742383860000,1.9281,1.92814,1.9281,1.92811,205.1999969482422],[1742383920000,1.92811,1.92812,1.92797,1.92798,221.39999389648438],[1742383980000,1.92797,1.9281,1.92796,1.92805,356.3999938964844],[1742384040000,1.92805,1.92824,1.92805,1.92823,426.6000061035156],[1742384100000,1.92822,1.92824,1.92806,1.92808,383.3999938964844],[1742384160000,1.92809,1.92822,1.92808,1.92816,270],[1742384220000,1.92816,1.92817,1.92804,1.92807,243],[1742384280000,1.92808,1.92818,1.92805,1.92806,453.6000061035156],[1742384340000,1.92806,1.92817,1.92801,1.92816,394.20001220703125],[1742384400000,1.92818,1.9282,1.92815,1.92818,334.79998779296875],[1742384460000,1.92818,1.92818,1.92813,1.92816,189],[1742384520000,1.92815,1.92822,1.92805,1.92806,324],[1742384580000,1.92807,1.92808,1.928,1.92801,334.79998779296875],[1742384640000,1.92801,1.92802,1.92796,1.92799,324],[1742384700000,1.92799,1.92802,1.92796,1.92797,280.79998779296875],[1742384760000,1.92798,1.92802,1.92795,1.92801,237.60000610351562],[1742384820000,1.92801,1.92804,1.92798,1.92803,140.39999389648438],[1742384880000,1.928,1.92804,1.92797,1.92797,183.60000610351562],[1742384940000,1.92798,1.92799,1.92795,1.92797,135],[1742385000000,1.92796,1.92799,1.92786,1.92795,329.3999938964844],[1742385060000,1.928,1.928,1.92789,1.9279,199.8000030517578],[1742385120000,1.92789,1.92792,1.92779,1.92782,243],[1742385180000,1.92782,1.92788,1.92778,1.92785,232.1999969482422],[1742385240000,1.92785,1.92803,1.92784,1.92798,232.1999969482422],[1742385300000,1.92797,1.928,1.92777,1.92778,248.39999389648438],[1742385360000,1.92778,1.92815,1.92771,1.92806,696.5999755859375],[1742385420000,1.92813,1.92815,1.92776,1.92783,739.7999877929688],[1742385480000,1.92782,1.92802,1.92782,1.92797,626.4000244140625],[1742385540000,1.92797,1.928,1.92794,1.928,340.20001220703125],[1742385600000,1.92798,1.92806,1.92792,1.92804,523.7999877929688],[1742385660000,1.92804,1.92804,1.92786,1.92788,486],[1742385720000,1.92789,1.92791,1.92785,1.92788,361.79998779296875],[1742385780000,1.92788,1.92793,1.92785,1.92789,216],[1742385840000,1.92788,1.92791,1.92778,1.92779,405],[1742385900000,1.92778,1.92783,1.92776,1.9278,415.79998779296875],[1742385960000,1.92779,1.92779,1.92772,1.92775,388.79998779296875],[1742386020000,1.92774,1.92779,1.92768,1.92768,405],[1742386080000,1.92769,1.92772,1.92761,1.92764,313.20001220703125],[1742386140000,1.92763,1.92776,1.92763,1.92768,291.6000061035156],[1742386200000,1.92769,1.92777,1.92764,1.92768,183.60000610351562],[1742386260000,1.92769,1.9277,1.9276,1.92762,275.3999938964844],[1742386320000,1.92762,1.92762,1.92743,1.92743,307.79998779296875],[1742386380000,1.92744,1.92754,1.92742,1.92752,361.79998779296875],[1742386440000,1.92752,1.92753,1.92744,1.92746,205.1999969482422],[1742386500000,1.92745,1.92757,1.92743,1.92754,329.3999938964844],[1742386560000,1.92753,1.92756,1.92753,1.92755,253.8000030517578],[1742386620000,1.92756,1.92757,1.92747,1.92748,210.60000610351562],[1742386680000,1.92749,1.92762,1.92746,1.92761,270],[1742386740000,1.92762,1.92766,1.92751,1.92752,367.20001220703125],[1742386800000,1.92751,1.92754,1.92738,1.9274,253.8000030517578],[1742386860000,1.92738,1.92746,1.92725,1.92727,502.20001220703125],[1742386920000,1.92728,1.92736,1.92726,1.92729,334.79998779296875],[1742386980000,1.92728,1.92732,1.92726,1.9273,297],[1742387040000,1.92729,1.92732,1.92718,1.9272,383.3999938964844],[1742387100000,1.92718,1.9273,1.92716,1.92724,302.3999938964844],[1742387160000,1.92725,1.9274,1.92713,1.9274,491.3999938964844],[1742387220000,1.9274,1.92742,1.92732,1.92736,475.20001220703125],[1742387280000,1.92736,1.92742,1.92733,1.92738,507.6000061035156],[1742387340000,1.92738,1.92741,1.92732,1.92741,275.3999938964844],[1742387400000,1.9274,1.92742,1.92738,1.92738,291.6000061035156],[1742387460000,1.92738,1.92739,1.92731,1.92733,270],[1742387520000,1.92733,1.92736,1.92723,1.92724,399.6000061035156],[1742387580000,1.92723,1.92724,1.9271,1.9271,351],[1742387640000,1.92712,1.92715,1.92708,1.92709,221.39999389648438],[1742387700000,1.92708,1.92711,1.92697,1.92701,286.20001220703125],[1742387760000,1.92701,1.92703,1.92698,1.92699,318.6000061035156],[1742387820000,1.92698,1.92714,1.92698,1.92713,270],[1742387880000,1.92715,1.92719,1.9271,1.92719,307.79998779296875],[1742387940000,1.9272,1.9272,1.92711,1.92711,248.39999389648438],[1742388000000,1.92711,1.92712,1.92705,1.92705,270],[1742388060000,1.92706,1.92708,1.9269,1.92693,453.6000061035156],[1742388120000,1.9269,1.92694,1.92683,1.92693,399.6000061035156],[1742388180000,1.92694,1.9271,1.92694,1.92706,340.20001220703125],[1742388240000,1.92706,1.92708,1.92697,1.92703,318.6000061035156],[1742388300000,1.92703,1.92719,1.92703,1.92718,405],[1742388360000,1.92718,1.92727,1.92714,1.92726,507.6000061035156],[1742388420000,1.92726,1.92727,1.9272,1.92724,480.6000061035156],[1742388480000,1.92722,1.92733,1.92721,1.92724,324],[1742388540000,1.92725,1.92732,1.92723,1.9273,324],[1742388600000,1.92732,1.92739,1.92725,1.9273,513],[1742388660000,1.92729,1.92733,1.92724,1.9273,410.3999938964844],[1742388720000,1.92731,1.92733,1.92724,1.92733,356.3999938964844],[1742388780000,1.92734,1.92735,1.92725,1.92727,275.3999938964844],[1742388840000,1.92728,1.9273,1.92715,1.92718,361.79998779296875],[1742388900000,1.92719,1.92741,1.92717,1.92741,540],[1742388960000,1.9274,1.92756,1.92737,1.92755,529.2000122070312],[1742389020000,1.92757,1.92758,1.92751,1.92754,399.6000061035156],[1742389080000,1.92756,1.92759,1.92741,1.92744,372.6000061035156],[1742389140000,1.92743,1.92752,1.92741,1.92742,604.7999877929688],[1742389200000,1.92741,1.92745,1.92729,1.92741,756],[1742389260000,1.92741,1.92741,1.92727,1.92729,561.5999755859375],[1742389320000,1.92728,1.92728,1.92713,1.92713,577.7999877929688],[1742389380000,1.92713,1.92726,1.92702,1.92717,583.2000122070312],[1742389440000,1.92718,1.92721,1.92696,1.92698,459],[1742389500000,1.927,1.92701,1.92687,1.92689,588.5999755859375],[1742389560000,1.92688,1.927,1.92685,1.92694,594],[1742389620000,1.92694,1.92699,1.92677,1.9268,648],[1742389680000,1.92681,1.92696,1.92679,1.92696,437.3999938964844],[1742389740000,1.92695,1.92702,1.92685,1.92686,486],[1742389800000,1.92686,1.92687,1.92677,1.92682,280.79998779296875],[1742389860000,1.92679,1.9269,1.92678,1.92688,388.79998779296875],[1742389920000,1.92688,1.92701,1.92687,1.92698,378],[1742389980000,1.92697,1.927,1.92688,1.92692,388.79998779296875],[1742390040000,1.92693,1.92695,1.92684,1.92684,405],[1742390100000,1.92684,1.92693,1.92683,1.9269,372.6000061035156],[1742390160000,1.92692,1.92698,1.92691,1.92692,318.6000061035156],[1742390220000,1.92692,1.92716,1.92688,1.92713,426.6000061035156],[1742390280000,1.92713,1.92723,1.92712,1.92722,388.79998779296875],[1742390340000,1.92723,1.92727,1.92721,1.92726,459],[1742390400000,1.92725,1.92729,1.92704,1.92721,448.20001220703125],[1742390460000,1.92722,1.92734,1.92718,1.92731,469.79998779296875],[1742390520000,1.92731,1.92731,1.92721,1.9273,469.79998779296875],[1742390580000,1.92729,1.9273,1.92722,1.92722,421.20001220703125],[1742390640000,1.92721,1.92724,1.92696,1.92706,405],[1742390700000,1.92706,1.92706,1.92705,1.92706,205.1999969482422],[1742390760000,1.92707,1.92715,1.92696,1.92699,372.6000061035156],[1742390820000,1.92698,1.92704,1.92695,1.92701,399.6000061035156],[1742390880000,1.92702,1.92709,1.92696,1.92698,448.20001220703125],[1742390940000,1.92697,1.92707,1.92697,1.92702,415.79998779296875],[1742391000000,1.927,1.92701,1.92685,1.92686,621],[1742391060000,1.92686,1.9269,1.92677,1.92679,486],[1742391120000,1.92681,1.92696,1.92681,1.92688,480.6000061035156],[1742391180000,1.92689,1.9271,1.92687,1.92708,523.7999877929688],[1742391240000,1.92706,1.92711,1.92694,1.92701,513],[1742391300000,1.92701,1.92722,1.92701,1.9272,540],[1742391360000,1.9272,1.92725,1.92706,1.92723,594],[1742391420000,1.92716,1.92723,1.92713,1.92723,345.6000061035156],[1742391480000,1.92723,1.9273,1.92719,1.92722,329.3999938964844],[1742391540000,1.92722,1.92738,1.92722,1.92734,426.6000061035156],[1742391600000,1.92734,1.92741,1.92722,1.92727,572.4000244140625],[1742391660000,1.92725,1.92725,1.92711,1.92718,529.2000122070312],[1742391720000,1.92718,1.92718,1.92707,1.9271,405],[1742391780000,1.9271,1.92726,1.92709,1.92725,421.20001220703125],[1742391840000,1.92724,1.92729,1.9272,1.92724,394.20001220703125],[1742391900000,1.92723,1.92729,1.92722,1.92728,459],[1742391960000,1.92727,1.92751,1.92726,1.92746,777.5999755859375],[1742392020000,1.92748,1.92761,1.92745,1.92759,702],[1742392080000,1.9276,1.92766,1.92753,1.9276,561.5999755859375],[1742392140000,1.92759,1.92764,1.92745,1.92745,491.3999938964844],[1742392200000,1.92748,1.92756,1.92736,1.92751,599.4000244140625],[1742392260000,1.9275,1.9276,1.92746,1.92753,540],[1742392320000,1.92753,1.92765,1.92753,1.92756,583.2000122070312],[1742392380000,1.92756,1.92757,1.92737,1.92755,718.2000122070312],[1742392440000,1.92754,1.92768,1.92753,1.92767,545.4000244140625],[1742392500000,1.92768,1.92768,1.92763,1.92764,324],[1742392560000,1.92763,1.92765,1.92747,1.9275,567],[1742392620000,1.9275,1.92762,1.92747,1.92756,534.5999755859375],[1742392680000,1.92756,1.92756,1.92742,1.9275,631.7999877929688],[1742392740000,1.92751,1.92761,1.9275,1.92759,491.3999938964844],[1742392800000,1.92758,1.92762,1.92751,1.92756,777.5999755859375],[1742392860000,1.92755,1.92762,1.92754,1.92757,577.7999877929688],[1742392920000,1.92756,1.92759,1.92749,1.92753,394.20001220703125],[1742392980000,1.92751,1.92753,1.92746,1.92747,453.6000061035156],[1742393040000,1.92746,1.9275,1.92735,1.92738,507.6000061035156],[1742393100000,1.92739,1.92751,1.92739,1.92747,459],[1742393160000,1.92748,1.92753,1.92746,1.92747,507.6000061035156],[1742393220000,1.92748,1.92753,1.92746,1.92752,453.6000061035156],[1742393280000,1.92753,1.92757,1.9275,1.92753,356.3999938964844],[1742393340000,1.92754,1.92765,1.92754,1.92761,534.5999755859375],[1742393400000,1.92762,1.92762,1.92751,1.92756,502.20001220703125],[1742393460000,1.92755,1.92755,1.92745,1.92749,318.6000061035156],[1742393520000,1.9275,1.92765,1.92747,1.92765,410.3999938964844],[1742393580000,1.92765,1.92765,1.92758,1.92759,448.20001220703125],[1742393640000,1.92758,1.92763,1.92755,1.92756,334.79998779296875],[1742393700000,1.92756,1.92762,1.92756,1.92759,210.60000610351562],[1742393760000,1.92758,1.9276,1.92753,1.92757,270],[1742393820000,1.92756,1.92758,1.92745,1.92746,388.79998779296875],[1742393880000,1.92746,1.92746,1.92733,1.92736,318.6000061035156],[1742393940000,1.92738,1.92748,1.92735,1.92745,318.6000061035156],[1742394000000,1.92743,1.92746,1.92741,1.92746,189],[1742394060000,1.92746,1.92758,1.92745,1.92746,459],[1742394120000,1.92746,1.92752,1.92745,1.9275,351],[1742394180000,1.92748,1.92757,1.92748,1.9275,291.6000061035156],[1742394240000,1.92753,1.92754,1.92721,1.92723,405],[1742394300000,1.92722,1.92733,1.92721,1.92723,529.2000122070312],[1742394360000,1.92724,1.92726,1.92716,1.92718,243],[1742394420000,1.92717,1.92724,1.92716,1.92724,388.79998779296875],[1742394480000,1.92722,1.92736,1.92719,1.92728,399.6000061035156],[1742394540000,1.92727,1.9273,1.92725,1.92725,286.20001220703125],[1742394600000,1.92726,1.9273,1.92722,1.92725,394.20001220703125],[1742394660000,1.92726,1.9273,1.92724,1.92727,372.6000061035156],[1742394720000,1.92727,1.92731,1.92725,1.92725,415.79998779296875],[1742394780000,1.92725,1.92728,1.92724,1.92728,496.79998779296875],[1742394840000,1.92727,1.92728,1.92725,1.92726,378],[1742394900000,1.92727,1.92729,1.92725,1.92725,334.79998779296875],[1742394960000,1.92727,1.92727,1.92723,1.92725,307.79998779296875],[1742395020000,1.92725,1.92725,1.92711,1.92713,329.3999938964844],[1742395080000,1.92715,1.92721,1.92714,1.92721,264.6000061035156],[1742395140000,1.9272,1.92733,1.9272,1.92728,216],[1742395200000,1.92729,1.92729,1.92715,1.92721,199.8000030517578],[1742395260000,1.92721,1.92726,1.9272,1.92721,178.1999969482422],[1742395320000,1.92721,1.92729,1.92721,1.92729,383.3999938964844],[1742395380000,1.92729,1.92729,1.92717,1.92718,432],[1742395440000,1.92718,1.92725,1.92718,1.92723,437.3999938964844],[1742395500000,1.92723,1.92726,1.92713,1.92719,388.79998779296875],[1742395560000,1.9272,1.92726,1.92716,1.92717,307.79998779296875],[1742395620000,1.92718,1.92737,1.92718,1.92736,356.3999938964844],[1742395680000,1.92737,1.92744,1.92736,1.92743,426.6000061035156],[1742395740000,1.92744,1.92747,1.9274,1.92741,297],[1742395800000,1.92742,1.92749,1.92742,1.92745,275.3999938964844],[1742395860000,1.92745,1.92751,1.92745,1.92749,259.20001220703125],[1742395920000,1.92749,1.92759,1.92747,1.92758,480.6000061035156],[1742395980000,1.92758,1.92758,1.92745,1.92748,475.20001220703125],[1742396040000,1.92749,1.92758,1.92749,1.92754,415.79998779296875],[1742396100000,1.92754,1.92754,1.92743,1.92746,491.3999938964844],[1742396160000,1.92745,1.92751,1.92744,1.92747,399.6000061035156],[1742396220000,1.92747,1.92751,1.92738,1.92749,583.2000122070312],[1742396280000,1.92748,1.92758,1.92746,1.92757,243],[1742396340000,1.92758,1.92769,1.92756,1.92766,410.3999938964844],[1742396400000,1.92766,1.92766,1.92759,1.92762,426.6000061035156],[1742396460000,1.92764,1.92766,1.92759,1.92765,378],[1742396520000,1.92764,1.92765,1.92758,1.92761,399.6000061035156],[1742396580000,1.92764,1.92769,1.92759,1.92759,297],[1742396640000,1.92761,1.92761,1.92758,1.92761,172.8000030517578],[1742396700000,1.92762,1.92765,1.92759,1.92765,367.20001220703125],[1742396760000,1.92766,1.92769,1.92764,1.92766,243],[1742396820000,1.92765,1.92765,1.92759,1.92759,248.39999389648438],[1742396880000,1.92757,1.92762,1.92749,1.9275,221.39999389648438],[1742396940000,1.92749,1.92754,1.92747,1.92754,302.3999938964844],[1742397000000,1.92753,1.92756,1.92748,1.92754,162],[1742397060000,1.92755,1.92758,1.92753,1.92755,156.60000610351562],[1742397120000,1.92754,1.92758,1.9275,1.92751,307.79998779296875],[1742397180000,1.92751,1.92774,1.92751,1.92774,275.3999938964844],[1742397240000,1.92773,1.92778,1.92769,1.92774,383.3999938964844],[1742397300000,1.92773,1.92784,1.92771,1.92779,367.20001220703125],[1742397360000,1.92778,1.92781,1.92768,1.92776,329.3999938964844],[1742397420000,1.92775,1.92787,1.92771,1.92778,313.20001220703125],[1742397480000,1.92778,1.92789,1.92777,1.92782,329.3999938964844],[1742397540000,1.92781,1.92791,1.92781,1.92788,297],[1742397600000,1.92787,1.92791,1.92778,1.92778,270],[1742397660000,1.92779,1.92788,1.92776,1.92782,248.39999389648438],[1742397720000,1.9278,1.92783,1.92777,1.92782,189],[1742397780000,1.92782,1.92784,1.9278,1.92782,118.80000305175781],[1742397840000,1.92782,1.92784,1.92778,1.92783,183.60000610351562],[1742397900000,1.92783,1.92784,1.9278,1.92782,194.39999389648438],[1742397960000,1.92782,1.92786,1.92781,1.92782,210.60000610351562],[1742398020000,1.92782,1.92784,1.92775,1.92776,280.79998779296875],[1742398080000,1.92777,1.9278,1.92769,1.9277,394.20001220703125],[1742398140000,1.92769,1.92775,1.92768,1.92775,183.60000610351562],[1742398200000,1.92775,1.92788,1.92775,1.92784,486],[1742398260000,1.92783,1.92783,1.92771,1.92782,356.3999938964844],[1742398320000,1.92781,1.92793,1.92781,1.92791,372.6000061035156],[1742398380000,1.92792,1.92799,1.92779,1.92799,410.3999938964844],[1742398440000,1.92797,1.92814,1.92797,1.92812,302.3999938964844],[1742398500000,1.92819,1.92834,1.92816,1.9283,534.5999755859375],[1742398560000,1.9283,1.92836,1.92828,1.92831,345.6000061035156],[1742398620000,1.92831,1.92839,1.9283,1.92839,334.79998779296875],[1742398680000,1.92839,1.92841,1.92812,1.92812,394.20001220703125],[1742398740000,1.92813,1.92822,1.92805,1.92819,529.2000122070312],[1742398800000,1.92818,1.92822,1.92816,1.9282,259.20001220703125],[1742398860000,1.92821,1.92824,1.9282,1.92823,237.60000610351562],[1742398920000,1.92822,1.92825,1.92815,1.92823,394.20001220703125],[1742398980000,1.92822,1.92829,1.92812,1.92828,388.79998779296875],[1742399040000,1.92828,1.92829,1.92823,1.92825,151.1999969482422],[1742399100000,1.92824,1.92826,1.92816,1.92821,329.3999938964844],[1742399160000,1.92821,1.92831,1.92819,1.9282,264.6000061035156],[1742399220000,1.9282,1.92825,1.92819,1.92825,507.6000061035156],[1742399280000,1.92824,1.92824,1.92818,1.92821,313.20001220703125],[1742399340000,1.9282,1.92828,1.92818,1.92827,453.6000061035156],[1742399400000,1.92829,1.92841,1.92828,1.9284,421.20001220703125],[1742399460000,1.92841,1.92851,1.9284,1.92849,399.6000061035156],[1742399520000,1.9285,1.92857,1.9285,1.92853,426.6000061035156],[1742399580000,1.92852,1.92859,1.92851,1.92859,318.6000061035156],[1742399640000,1.92859,1.92862,1.92857,1.92861,253.8000030517578],[1742399700000,1.9286,1.92867,1.92859,1.92867,205.1999969482422],[1742399760000,1.92866,1.92881,1.92865,1.92869,502.20001220703125],[1742399820000,1.9287,1.92878,1.92869,1.9287,621],[1742399880000,1.92869,1.92888,1.92868,1.92888,313.20001220703125],[1742399940000,1.92891,1.92891,1.92879,1.92886,383.3999938964844],[1742400000000,1.92886,1.92889,1.92875,1.92881,421.20001220703125],[1742400060000,1.92879,1.92885,1.92878,1.92883,480.6000061035156],[1742400120000,1.92884,1.92884,1.92868,1.92868,426.6000061035156],[1742400180000,1.92869,1.92871,1.92864,1.92867,394.20001220703125],[1742400240000,1.92866,1.92868,1.92859,1.9286,448.20001220703125],[1742400300000,1.9286,1.92871,1.92858,1.92868,426.6000061035156],[1742400360000,1.92868,1.92868,1.92861,1.92862,291.6000061035156],[1742400420000,1.92861,1.92861,1.92853,1.92856,264.6000061035156],[1742400480000,1.92856,1.92856,1.92847,1.92848,210.60000610351562],[1742400540000,1.92848,1.92853,1.92846,1.92847,280.79998779296875],[1742400600000,1.92846,1.92849,1.92844,1.92845,253.8000030517578],[1742400660000,1.92845,1.92847,1.92843,1.92846,221.39999389648438],[1742400720000,1.92845,1.92847,1.92842,1.92843,275.3999938964844],[1742400780000,1.92843,1.92844,1.92835,1.92838,286.20001220703125],[1742400840000,1.92838,1.92838,1.92825,1.9283,221.39999389648438],[1742400900000,1.9283,1.92831,1.92821,1.92822,237.60000610351562],[1742400960000,1.92821,1.92836,1.92821,1.92831,264.6000061035156],[1742401020000,1.92831,1.92838,1.92831,1.92836,291.6000061035156],[1742401080000,1.92836,1.92838,1.92835,1.92836,151.1999969482422],[1742401140000,1.92836,1.92836,1.92829,1.92829,232.1999969482422],[1742401200000,1.92828,1.92832,1.92828,1.92832,162],[1742401260000,1.92832,1.92832,1.92826,1.92826,113.4000015258789],[1742401320000,1.92826,1.92828,1.92824,1.92825,189],[1742401380000,1.92826,1.92831,1.92824,1.92824,135],[1742401440000,1.92824,1.92829,1.92821,1.92822,178.1999969482422],[1742401500000,1.92821,1.92821,1.92814,1.92819,232.1999969482422],[1742401560000,1.92821,1.92827,1.92817,1.92818,129.60000610351562],[1742401620000,1.92819,1.92819,1.92792,1.92795,351],[1742401680000,1.92795,1.92799,1.9279,1.92799,178.1999969482422],[1742401740000,1.928,1.92806,1.92798,1.92801,189],[1742401800000,1.92801,1.92807,1.928,1.92802,248.39999389648438],[1742401860000,1.928,1.92805,1.92795,1.92798,275.3999938964844],[1742401920000,1.92799,1.92804,1.92798,1.92803,302.3999938964844],[1742401980000,1.92802,1.92814,1.92801,1.92813,232.1999969482422],[1742402040000,1.92812,1.92817,1.92811,1.92815,189],[1742402100000,1.92816,1.92821,1.92812,1.92813,264.6000061035156],[1742402160000,1.92814,1.92817,1.92813,1.92815,102.5999984741211],[1742402220000,1.92817,1.92819,1.92813,1.92813,167.39999389648438],[1742402280000,1.92812,1.92818,1.9281,1.92817,232.1999969482422],[1742402340000,1.92816,1.92817,1.9281,1.92815,129.60000610351562],[1742402400000,1.92816,1.92833,1.92815,1.92833,243],[1742402460000,1.92834,1.92834,1.92822,1.92824,167.39999389648438],[1742402520000,1.92823,1.92824,1.92813,1.9282,280.79998779296875],[1742402580000,1.92821,1.92821,1.92816,1.92817,167.39999389648438],[1742402640000,1.92817,1.92817,1.92811,1.92814,205.1999969482422],[1742402700000,1.92812,1.92813,1.92805,1.92805,248.39999389648438],[1742402760000,1.92805,1.92809,1.92805,1.92807,237.60000610351562],[1742402820000,1.92809,1.92809,1.92803,1.92806,172.8000030517578],[1742402880000,1.92804,1.92811,1.92803,1.92811,199.8000030517578],[1742402940000,1.92813,1.92819,1.92807,1.92819,232.1999969482422],[1742403000000,1.92818,1.92835,1.92818,1.92834,275.3999938964844],[1742403060000,1.92835,1.92839,1.92832,1.92838,259.20001220703125],[1742403120000,1.92836,1.92844,1.92831,1.92831,270],[1742403180000,1.9283,1.92833,1.92824,1.92824,216],[1742403240000,1.92823,1.92824,1.92818,1.92819,48.599998474121094],[1742403300000,1.92819,1.92819,1.92814,1.92815,54],[1742403360000,1.92817,1.92819,1.92815,1.92816,129.60000610351562],[1742403420000,1.92814,1.92823,1.92814,1.92817,178.1999969482422],[1742403480000,1.92816,1.92816,1.92808,1.92811,259.20001220703125],[1742403540000,1.92813,1.92813,1.92804,1.92804,102.5999984741211],[1742403600000,1.92802,1.92805,1.92791,1.92796,302.3999938964844],[1742403660000,1.92796,1.92805,1.92795,1.928,313.20001220703125],[1742403720000,1.92801,1.92803,1.92794,1.92797,253.8000030517578],[1742403780000,1.92797,1.92803,1.92797,1.92801,156.60000610351562],[1742403840000,1.92801,1.92802,1.92798,1.92798,86.4000015258789],[1742403900000,1.92798,1.92799,1.92797,1.92797,59.400001525878906],[1742403960000,1.92799,1.92804,1.92789,1.9279,318.6000061035156],[1742404020000,1.9279,1.92806,1.9279,1.92805,189],[1742404080000,1.92804,1.92811,1.92803,1.92811,221.39999389648438],[1742404140000,1.92812,1.92817,1.92805,1.92806,194.39999389648438],[1742404200000,1.92808,1.92813,1.92799,1.928,307.79998779296875],[1742404260000,1.92801,1.92811,1.92801,1.92807,356.3999938964844],[1742404320000,1.92809,1.92809,1.92802,1.92804,178.1999969482422],[1742404380000,1.92806,1.92821,1.92806,1.9282,199.8000030517578],[1742404440000,1.92821,1.92829,1.92818,1.9282,329.3999938964844],[1742404500000,1.92819,1.9282,1.92807,1.92808,232.1999969482422],[1742404560000,1.92809,1.92818,1.92809,1.92815,291.6000061035156],[1742404620000,1.92816,1.92823,1.9281,1.92813,437.3999938964844],[1742404680000,1.92812,1.92813,1.92799,1.92801,475.20001220703125],[1742404740000,1.92801,1.92819,1.92799,1.92814,550.7999877929688],[1742404800000,1.92814,1.92821,1.9281,1.92818,253.8000030517578],[1742404860000,1.92818,1.9282,1.92803,1.92805,388.79998779296875],[1742404920000,1.92806,1.92814,1.92802,1.92814,345.6000061035156],[1742404980000,1.92813,1.92814,1.92806,1.9281,286.20001220703125],[1742405040000,1.9281,1.92819,1.92809,1.92817,405],[1742405100000,1.92817,1.92825,1.92813,1.92816,437.3999938964844],[1742405160000,1.92818,1.92834,1.92814,1.92834,448.20001220703125],[1742405220000,1.92832,1.92836,1.92832,1.92835,464.3999938964844],[1742405280000,1.92835,1.92837,1.9283,1.92834,415.79998779296875],[1742405340000,1.92835,1.92837,1.9283,1.92834,442.79998779296875],[1742405400000,1.92837,1.92852,1.92836,1.9285,561.5999755859375],[1742405460000,1.92851,1.92867,1.92847,1.92867,567],[1742405520000,1.92868,1.92868,1.92845,1.9285,280.79998779296875],[1742405580000,1.9285,1.92855,1.92845,1.92853,448.20001220703125],[1742405640000,1.92852,1.92856,1.92852,1.92854,280.79998779296875],[1742405700000,1.92854,1.92856,1.92849,1.92856,334.79998779296875],[1742405760000,1.92856,1.92871,1.92852,1.92869,513],[1742405820000,1.92871,1.92876,1.92861,1.92862,496.79998779296875],[1742405880000,1.9286,1.92869,1.92856,1.92867,491.3999938964844],[1742405940000,1.92867,1.92867,1.92858,1.92864,394.20001220703125],[1742406000000,1.92864,1.92869,1.92856,1.92868,221.39999389648438],[1742406060000,1.92868,1.92868,1.92857,1.92864,318.6000061035156],[1742406120000,1.92863,1.92869,1.92861,1.92862,383.3999938964844],[1742406180000,1.92861,1.92861,1.92856,1.92857,297],[1742406240000,1.92856,1.92859,1.92852,1.92855,270],[1742406300000,1.92856,1.92857,1.92846,1.92847,156.60000610351562],[1742406360000,1.92848,1.92849,1.92828,1.9283,367.20001220703125],[1742406420000,1.92831,1.92834,1.92828,1.92832,259.20001220703125],[1742406480000,1.92835,1.9285,1.92834,1.92849,383.3999938964844],[1742406540000,1.92849,1.92857,1.92846,1.92857,113.4000015258789],[1742406600000,1.92858,1.9286,1.9285,1.92856,502.20001220703125],[1742406660000,1.92855,1.92868,1.92854,1.92866,388.79998779296875],[1742406720000,1.92865,1.92868,1.92861,1.92866,556.2000122070312],[1742406780000,1.92866,1.92868,1.92856,1.92865,399.6000061035156],[1742406840000,1.92865,1.92874,1.9286,1.92863,664.2000122070312],[1742406900000,1.92863,1.92876,1.92863,1.92871,669.5999755859375],[1742406960000,1.9287,1.92871,1.92856,1.92856,464.3999938964844],[1742407020000,1.92857,1.92865,1.92854,1.92855,491.3999938964844],[1742407080000,1.92853,1.92864,1.92848,1.92861,685.7999877929688],[1742407140000,1.92859,1.92862,1.92822,1.92822,799.2000122070312],[1742407200000,1.92822,1.92846,1.927,1.92769,1068.22998046875],[1742407260000,1.92769,1.92806,1.9273,1.92791,1123.0400390625],[1742407320000,1.92794,1.92797,1.92735,1.92761,1052.8599853515625],[1742407380000,1.92761,1.92766,1.92743,1.92757,799.2000122070312],[1742407440000,1.92759,1.92762,1.92735,1.9274,723.5999755859375],[1742407500000,1.9274,1.92754,1.92733,1.92738,1004.4000244140625],[1742407560000,1.92739,1.92772,1.92733,1.92772,1047.5999755859375],[1742407620000,1.92767,1.92784,1.92764,1.92764,928.7999877929688],[1742407680000,1.92762,1.92767,1.92736,1.92737,783],[1742407740000,1.92737,1.9274,1.92726,1.92736,486],[1742407800000,1.92737,1.9274,1.92709,1.9271,750.5999755859375],[1742407860000,1.92709,1.92724,1.92705,1.92723,572.4000244140625],[1742407920000,1.92724,1.92726,1.92705,1.92705,604.7999877929688],[1742407980000,1.92706,1.92714,1.92704,1.92706,577.7999877929688],[1742408040000,1.92706,1.92732,1.92704,1.92727,534.5999755859375],[1742408100000,1.92727,1.92746,1.9272,1.92736,745.2000122070312],[1742408160000,1.92737,1.92737,1.927,1.9271,648],[1742408220000,1.9271,1.9274,1.9271,1.92723,826.2000122070312],[1742408280000,1.92722,1.92733,1.9272,1.92725,545.4000244140625],[1742408340000,1.92724,1.92734,1.92718,1.92734,567],[1742408400000,1.92736,1.92751,1.92727,1.92744,642.5999755859375],[1742408460000,1.92744,1.9276,1.92743,1.92758,529.2000122070312],[1742408520000,1.9276,1.92767,1.92744,1.92748,540],[1742408580000,1.92749,1.92749,1.92729,1.92729,486],[1742408640000,1.9273,1.92732,1.92705,1.92718,594],[1742408700000,1.92717,1.92722,1.92707,1.92717,594],[1742408760000,1.92718,1.92737,1.92714,1.92734,453.6000061035156],[1742408820000,1.92735,1.92746,1.9273,1.92744,540],[1742408880000,1.92745,1.92746,1.92733,1.92743,513],[1742408940000,1.92744,1.92752,1.92743,1.92751,599.4000244140625],[1742409000000,1.92749,1.92761,1.92726,1.92758,702],[1742409060000,1.92758,1.92761,1.92736,1.92738,610.2000122070312],[1742409120000,1.92739,1.92746,1.92732,1.92746,405],[1742409180000,1.92746,1.92747,1.9273,1.92741,426.6000061035156],[1742409240000,1.92741,1.9275,1.92679,1.92692,583.0399780273438],[1742409300000,1.92691,1.92714,1.92691,1.92708,572.3699951171875],[1742409360000,1.92707,1.92712,1.92696,1.92709,567],[1742409420000,1.92708,1.9271,1.92689,1.92704,648],[1742409480000,1.92705,1.9272,1.92693,1.92703,653.4000244140625],[1742409540000,1.92705,1.92723,1.92704,1.92721,642.5999755859375],[1742409600000,1.9272,1.9272,1.92645,1.92696,977.1099853515625],[1742409660000,1.92694,1.9271,1.92676,1.92678,680.4000244140625],[1742409720000,1.92679,1.92682,1.92674,1.92678,691.2000122070312],[1742409780000,1.92679,1.9268,1.92676,1.92678,599.4000244140625],[1742409840000,1.92678,1.92683,1.92656,1.92656,523.7999877929688],[1742409900000,1.92655,1.92676,1.92646,1.92668,826.2000122070312],[1742409960000,1.92668,1.92676,1.92651,1.92668,858.5999755859375],[1742410020000,1.92668,1.92684,1.92659,1.92659,534.5999755859375],[1742410080000,1.92661,1.92686,1.92655,1.92684,669.5999755859375],[1742410140000,1.92684,1.92687,1.92666,1.92685,550.7999877929688],[1742410200000,1.92685,1.92685,1.92659,1.92676,637.2000122070312],[1742410260000,1.92676,1.92684,1.92665,1.92671,588.5999755859375],[1742410320000,1.92669,1.92689,1.92668,1.92687,631.7999877929688],[1742410380000,1.92682,1.92689,1.92673,1.92674,723.5999755859375],[1742410440000,1.92673,1.92679,1.92665,1.92669,680.4000244140625],[1742410500000,1.92666,1.92681,1.92665,1.92666,604.7999877929688],[1742410560000,1.92665,1.92665,1.92633,1.92638,669.5999755859375],[1742410620000,1.92638,1.9266,1.92632,1.9266,577.7999877929688],[1742410680000,1.92661,1.92678,1.92659,1.9267,718.2000122070312],[1742410740000,1.92668,1.92682,1.92658,1.92664,604.7999877929688],[1742410800000,1.92663,1.92672,1.9266,1.92667,604.7999877929688],[1742410860000,1.92667,1.92678,1.92665,1.92669,496.79998779296875],[1742410920000,1.92669,1.92679,1.92662,1.92667,475.20001220703125],[1742410980000,1.92666,1.92675,1.92661,1.92664,405],[1742411040000,1.92663,1.92665,1.92658,1.92664,577.7999877929688],[1742411100000,1.92663,1.92672,1.92652,1.92666,718.2000122070312],[1742411160000,1.9267,1.92674,1.92663,1.92664,540],[1742411220000,1.92664,1.92669,1.92658,1.92659,469.79998779296875],[1742411280000,1.92658,1.9266,1.92645,1.92645,518.4000244140625],[1742411340000,1.92645,1.92658,1.92644,1.92656,507.6000061035156],[1742411400000,1.92655,1.92656,1.92641,1.92651,307.79998779296875],[1742411460000,1.92653,1.92669,1.92651,1.92666,540],[1742411520000,1.92666,1.92683,1.92663,1.92677,491.3999938964844],[1742411580000,1.92679,1.92689,1.92675,1.92688,410.3999938964844],[1742411640000,1.92689,1.92702,1.92689,1.92701,405],[1742411700000,1.92701,1.92705,1.92692,1.927,361.79998779296875],[1742411760000,1.92701,1.92715,1.92666,1.92701,636.7899780273438],[1742411820000,1.92706,1.92739,1.92706,1.92724,626.4000244140625],[1742411880000,1.92725,1.92734,1.92717,1.92721,691.2000122070312],[1742411940000,1.92723,1.92738,1.92723,1.92737,604.7999877929688],[1742412000000,1.92736,1.92743,1.9273,1.92738,383.3999938964844],[1742412060000,1.9274,1.92748,1.92737,1.92739,405],[1742412120000,1.92738,1.92742,1.92727,1.92742,453.6000061035156],[1742412180000,1.9274,1.92751,1.9274,1.92749,453.6000061035156],[1742412240000,1.92749,1.92749,1.92732,1.92736,513],[1742412300000,1.92737,1.92757,1.92735,1.92753,459],[1742412360000,1.92752,1.92758,1.92749,1.92752,712.7999877929688],[1742412420000,1.92752,1.92757,1.92744,1.92745,712.7999877929688],[1742412480000,1.92746,1.92753,1.92743,1.92749,847.7999877929688],[1742412540000,1.92749,1.92757,1.92743,1.92752,658.7999877929688],[1742412600000,1.9275,1.92761,1.9275,1.92756,572.4000244140625],[1742412660000,1.92756,1.92767,1.92754,1.92767,540],[1742412720000,1.92769,1.9277,1.92763,1.92765,453.6000061035156],[1742412780000,1.92766,1.92766,1.92744,1.92745,615.5999755859375],[1742412840000,1.92744,1.92749,1.92736,1.92746,318.6000061035156],[1742412900000,1.92748,1.92748,1.92726,1.92726,405],[1742412960000,1.92725,1.92734,1.92722,1.9273,426.6000061035156],[1742413020000,1.9273,1.9273,1.92717,1.9272,399.6000061035156],[1742413080000,1.9272,1.92722,1.92715,1.92716,432],[1742413140000,1.92716,1.92724,1.92716,1.92722,388.79998779296875],[1742413200000,1.9272,1.92731,1.92719,1.92727,437.3999938964844],[1742413260000,1.92726,1.92729,1.92722,1.92724,345.6000061035156],[1742413320000,1.92724,1.92729,1.92723,1.92726,313.20001220703125],[1742413380000,1.92726,1.92732,1.92724,1.9273,388.79998779296875],[1742413440000,1.92732,1.92742,1.92726,1.92726,399.6000061035156],[1742413500000,1.92729,1.92729,1.92721,1.92724,329.3999938964844],[1742413560000,1.92725,1.92734,1.92725,1.92733,329.3999938964844],[1742413620000,1.92734,1.92741,1.92731,1.92741,270],[1742413680000,1.9274,1.92741,1.92734,1.92734,324],[1742413740000,1.92737,1.92737,1.92721,1.92723,232.1999969482422],[1742413800000,1.92722,1.92723,1.92711,1.92711,216],[1742413860000,1.92711,1.92718,1.92711,1.92711,345.6000061035156],[1742413920000,1.92711,1.92713,1.92709,1.92713,194.39999389648438],[1742413980000,1.92712,1.92718,1.9271,1.92717,307.79998779296875],[1742414040000,1.92718,1.92723,1.92715,1.92718,351],[1742414100000,1.92717,1.92717,1.92702,1.92707,270],[1742414160000,1.92708,1.92714,1.92703,1.92707,421.20001220703125],[1742414220000,1.92705,1.92717,1.92697,1.92712,367.20001220703125],[1742414280000,1.92711,1.92718,1.92711,1.92713,329.3999938964844],[1742414340000,1.92712,1.92716,1.92708,1.9271,302.3999938964844],[1742414400000,1.9271,1.92716,1.9271,1.92714,118.80000305175781],[1742414460000,1.92713,1.92714,1.92712,1.92714,199.8000030517578],[1742414520000,1.92714,1.92714,1.92712,1.92713,313.20001220703125],[1742414580000,1.92714,1.92717,1.92714,1.92717,259.20001220703125],[1742414640000,1.92716,1.92721,1.92711,1.92719,496.79998779296875],[1742414700000,1.9272,1.92722,1.92715,1.92718,399.6000061035156],[1742414760000,1.92717,1.9272,1.92715,1.92717,199.8000030517578],[1742414820000,1.92718,1.92719,1.92712,1.92713,307.79998779296875],[1742414880000,1.92713,1.92724,1.92713,1.92719,351],[1742414940000,1.9272,1.92721,1.92719,1.9272,167.39999389648438],[1742415000000,1.92719,1.9272,1.92708,1.92709,378],[1742415060000,1.92709,1.92711,1.92707,1.92708,189],[1742415120000,1.92708,1.92708,1.92705,1.92706,183.60000610351562],[1742415180000,1.92706,1.92709,1.92705,1.92708,275.3999938964844],[1742415240000,1.92707,1.92709,1.92701,1.92706,361.79998779296875],[1742415300000,1.92706,1.92707,1.92692,1.92696,248.39999389648438],[1742415360000,1.92697,1.92698,1.92689,1.92689,156.60000610351562],[1742415420000,1.92687,1.92692,1.92685,1.92689,280.79998779296875],[1742415480000,1.9269,1.9269,1.92686,1.92688,280.79998779296875],[1742415540000,1.92688,1.92691,1.92676,1.92676,216],[1742415600000,1.92679,1.9268,1.92677,1.92678,129.60000610351562],[1742415660000,1.92678,1.92679,1.92673,1.92675,118.80000305175781],[1742415720000,1.92676,1.92676,1.92672,1.92673,108],[1742415780000,1.92673,1.92677,1.92668,1.92675,216],[1742415840000,1.92673,1.92679,1.92668,1.92671,221.39999389648438],[1742415900000,1.92668,1.92671,1.92668,1.92671,102.5999984741211],[1742415960000,1.92671,1.92673,1.92663,1.92669,108],[1742416020000,1.92669,1.92673,1.92662,1.92666,124.19999694824219],[1742416080000,1.92665,1.9267,1.92665,1.92667,113.4000015258789],[1742416140000,1.92668,1.9267,1.92654,1.92669,280.79998779296875],[1742416200000,1.92666,1.92667,1.92622,1.92658,215.72000122070312],[1742416260000,1.92658,1.92667,1.92626,1.92666,172.6999969482422],[1742416320000,1.92662,1.92667,1.92624,1.92661,275.239990234375],[1742416380000,1.92666,1.92666,1.92623,1.92627,275.1300048828125],[1742416440000,1.92626,1.92667,1.92625,1.92663,253.6199951171875],[1742416500000,1.92664,1.92664,1.92616,1.92655,145.6699981689453],[1742416560000,1.92656,1.92657,1.92618,1.92647,145.72999572753906],[1742416620000,1.92655,1.92655,1.92647,1.92652,113.4000015258789],[1742416680000,1.92652,1.92655,1.92647,1.92655,113.4000015258789],[1742416740000,1.92655,1.92658,1.92615,1.92652,226.72999572753906],[1742416800000,1.92653,1.92657,1.9261,1.92651,410.20001220703125],[1742416860000,1.92647,1.92652,1.92608,1.9265,205.1199951171875],[1742416920000,1.9265,1.92653,1.92612,1.92625,291.30999755859375],[1742416980000,1.92628,1.92652,1.92615,1.92649,307.70001220703125],[1742417040000,1.92648,1.9265,1.9261,1.9265,253.72000122070312],[1742417100000,1.92648,1.92656,1.92607,1.92611,836.1599731445312],[1742417160000,1.92613,1.92654,1.92608,1.92646,760.5599975585938],[1742417220000,1.92653,1.92654,1.92606,1.92647,777.4400024414062],[1742417280000,1.92646,1.92655,1.92646,1.92648,210.60000610351562],[1742417340000,1.92648,1.92655,1.92606,1.92647,766.3499755859375],[1742417400000,1.92647,1.92656,1.92608,1.92643,912.1699829101562],[1742417460000,1.92643,1.92656,1.92643,1.92654,739.7999877929688],[1742417520000,1.92647,1.92655,1.92605,1.92646,653.2100219726562],[1742417580000,1.92646,1.9266,1.92643,1.9265,664.2000122070312],[1742417640000,1.9265,1.92656,1.9261,1.92638,777.219970703125],[1742417700000,1.92524,1.92545,1.92521,1.92542,813.8900146484375],[1742417760000,1.92537,1.92547,1.92536,1.92542,312.6199951171875],[1742417820000,1.92545,1.92545,1.92527,1.92531,975.5900268554688],[1742417880000,1.92532,1.92533,1.92518,1.92518,980.97998046875],[1742417940000,1.92524,1.92545,1.92524,1.92545,199.42999267578125],[1742418000000,1.92504,1.92504,1.92504,1.92504,5.389999866485596],[1742418240000,1.92436,1.92442,1.92436,1.92442,21.559999465942383],[1742418300000,1.92439,1.92485,1.92438,1.92485,53.900001525878906],[1742418360000,1.9244,1.92443,1.9244,1.92442,26.950000762939453],[1742418420000,1.9244,1.92452,1.92386,1.92438,75.45999908447266],[1742418540000,1.92449,1.92476,1.92449,1.92476,21.559999465942383],[1742418600000,1.92475,1.92476,1.92471,1.92474,37.72999954223633],[1742418720000,1.9252,1.92523,1.9252,1.92523,16.170000076293945],[1742418780000,1.92524,1.92524,1.92522,1.92523,26.950000762939453],[1742418840000,1.92523,1.92523,1.92523,1.92523,10.779999732971191],[1742418900000,1.92474,1.92523,1.92472,1.92523,80.8499984741211],[1742418960000,1.92523,1.92524,1.92522,1.92524,102.41000366210938],[1742419020000,1.92523,1.92524,1.92515,1.92524,53.900001525878906],[1742419080000,1.92523,1.92523,1.92523,1.92523,5.389999866485596],[1742419140000,1.92515,1.92523,1.92515,1.92523,16.170000076293945],[1742419200000,1.92522,1.92523,1.92522,1.92523,10.779999732971191],[1742419260000,1.92523,1.92523,1.92522,1.92523,32.34000015258789],[1742419320000,1.92486,1.92487,1.92485,1.92486,37.72999954223633],[1742419380000,1.92486,1.92523,1.92485,1.92523,32.34000015258789],[1742419440000,1.92523,1.92523,1.92522,1.92523,32.34000015258789],[1742419500000,1.92523,1.92523,1.92484,1.92484,59.290000915527344],[1742419560000,1.92485,1.92486,1.92484,1.92484,26.950000762939453],[1742419620000,1.92485,1.92486,1.92478,1.92486,64.68000030517578],[1742419680000,1.92486,1.92486,1.92484,1.92486,48.5099983215332],[1742419740000,1.92484,1.925,1.92484,1.925,91.62999725341797],[1742419800000,1.92495,1.92557,1.92495,1.92556,70.06999969482422],[1742419860000,1.92556,1.92569,1.92556,1.92569,16.170000076293945],[1742419920000,1.92503,1.92503,1.92503,1.92503,5.389999866485596],[1742419980000,1.92511,1.92569,1.92511,1.92569,10.779999732971191],[1742420040000,1.92503,1.92568,1.92503,1.92568,16.170000076293945],[1742420100000,1.92514,1.92514,1.92501,1.92501,10.779999732971191],[1742420160000,1.92501,1.92531,1.92501,1.92531,21.559999465942383],[1742420220000,1.92569,1.92569,1.92569,1.92569,5.389999866485596],[1742420280000,1.92496,1.92496,1.92496,1.92496,5.389999866485596],[1742420340000,1.92528,1.92587,1.92511,1.92568,26.950000762939453],[1742420400000,1.92569,1.92569,1.92569,1.92569,21.559999465942383],[1742420460000,1.92541,1.92569,1.92541,1.92569,21.559999465942383],[1742420520000,1.92571,1.92571,1.92571,1.92571,5.389999866485596],[1742420580000,1.92574,1.92594,1.92573,1.92594,48.5099983215332],[1742420640000,1.92594,1.92594,1.92571,1.92584,91.62999725341797],[1742420700000,1.92584,1.92585,1.9258,1.9258,43.119998931884766],[1742420760000,1.92577,1.92577,1.92577,1.92577,10.779999732971191],[1742420820000,1.92577,1.92577,1.92569,1.9257,32.34000015258789],[1742420880000,1.92569,1.9257,1.92569,1.92569,43.119998931884766],[1742420940000,1.92569,1.92569,1.92568,1.92569,21.559999465942383],[1742421000000,1.92568,1.92569,1.92568,1.92569,10.779999732971191],[1742421060000,1.92512,1.92512,1.92512,1.92512,5.389999866485596],[1742421120000,1.92512,1.92512,1.92512,1.92512,10.779999732971191],[1742421180000,1.9252,1.92569,1.9252,1.92569,10.779999732971191],[1742421240000,1.92568,1.92569,1.92568,1.92568,16.170000076293945],[1742421300000,1.92488,1.92489,1.92488,1.92489,21.559999465942383],[1742421360000,1.92489,1.92489,1.92489,1.92489,16.170000076293945],[1742421420000,1.92487,1.92528,1.92487,1.92528,48.5099983215332],[1742421480000,1.92528,1.92528,1.92528,1.92528,21.559999465942383],[1742421540000,1.92528,1.92528,1.92498,1.92498,10.779999732971191],[1742421600000,1.92583,1.92583,1.92582,1.92582,21.559999465942383],[1742421660000,1.92681,1.92681,1.92681,1.92681,10.800000190734863],[1742421780000,1.92672,1.92672,1.92672,1.92672,10.800000190734863],[1742421840000,1.92673,1.92674,1.92669,1.92673,43.20000076293945],[1742421900000,1.92674,1.92677,1.92638,1.92677,151.0500030517578],[1742421960000,1.92639,1.92644,1.92562,1.92601,151.02999877929688],[1742422020000,1.92602,1.92677,1.9258,1.92677,37.79999923706055],[1742422080000,1.92672,1.92678,1.92671,1.92678,48.599998474121094],[1742422140000,1.92679,1.92679,1.92676,1.92676,16.200000762939453],[1742422200000,1.92676,1.92679,1.92595,1.92678,27],[1742422260000,1.92679,1.9268,1.92679,1.9268,16.200000762939453],[1742422320000,1.92679,1.92684,1.92679,1.92684,21.600000381469727],[1742422380000,1.92628,1.92684,1.92628,1.92683,21.600000381469727],[1742422440000,1.92684,1.92684,1.92684,1.92684,5.400000095367432],[1742422500000,1.92642,1.92656,1.92591,1.92627,97.06999969482422],[1742422560000,1.92587,1.92627,1.92586,1.92627,156.42999267578125],[1742422620000,1.92626,1.92627,1.92625,1.92626,48.599998474121094],[1742422680000,1.92627,1.92629,1.92625,1.92628,64.80000305175781],[1742422740000,1.92627,1.92686,1.92625,1.92686,43.20000076293945],[1742422800000,1.92645,1.92685,1.92645,1.92684,75.52999877929688],[1742422860000,1.92685,1.92686,1.92586,1.92682,318.17999267578125],[1742422920000,1.92683,1.92683,1.92628,1.92628,118.69999694824219],[1742422980000,1.92591,1.92628,1.9259,1.92628,156.36000061035156],[1742423040000,1.92628,1.92629,1.9259,1.92627,231.9199981689453],[1742423100000,1.92589,1.9263,1.92589,1.92628,339.739990234375],[1742423160000,1.92684,1.92684,1.92645,1.92668,269.6099853515625],[1742423220000,1.92671,1.92685,1.92646,1.92651,178],[1742423280000,1.92655,1.92684,1.92645,1.92683,291.19000244140625],[1742423340000,1.92645,1.92683,1.9259,1.92628,194.17999267578125],[1742423400000,1.92628,1.92683,1.9259,1.92683,161.7899932861328],[1742423460000,1.92682,1.92682,1.92638,1.92666,253.47000122070312],[1742423520000,1.92676,1.92676,1.92588,1.92648,275.010009765625],[1742423580000,1.92648,1.92648,1.92609,1.92625,134.8300018310547],[1742423640000,1.92626,1.92631,1.92588,1.92597,134.86000061035156],[1742423700000,1.92598,1.92631,1.92592,1.92629,275.0299987792969],[1742423760000,1.9263,1.92654,1.92591,1.92622,248.07000732421875],[1742423820000,1.92624,1.9265,1.92612,1.9265,215.66000366210938],[1742423880000,1.92651,1.92651,1.92592,1.92648,188.77000427246094],[1742423940000,1.92649,1.92649,1.9261,1.92632,118.68000030517578],[1742424000000,1.92632,1.92646,1.92593,1.92646,134.85000610351562],[1742424060000,1.92675,1.92676,1.92638,1.92642,248.05999755859375],[1742424120000,1.92643,1.9268,1.92625,1.92675,237.30999755859375],[1742424180000,1.92676,1.92676,1.92593,1.92631,102.52999877929688],[1742424240000,1.92593,1.92632,1.92593,1.92617,145.6199951171875],[1742424300000,1.92621,1.92652,1.92593,1.92627,102.48999786376953],[1742424360000,1.9264,1.92677,1.92638,1.92676,134.85000610351562],[1742424420000,1.92677,1.92677,1.92597,1.92606,183.33999633789062],[1742424480000,1.92607,1.92637,1.92598,1.92637,172.60000610351562],[1742424540000,1.92599,1.92677,1.92598,1.92674,345.1600036621094],[1742424600000,1.92673,1.92679,1.92635,1.92679,118.69000244140625],[1742424660000,1.9268,1.9268,1.92632,1.92675,334.32000732421875],[1742424720000,1.92674,1.92676,1.92637,1.92638,151.00999450683594],[1742424780000,1.92642,1.92676,1.92637,1.92638,102.4800033569336],[1742424840000,1.92599,1.92639,1.92599,1.92639,161.8300018310547],[1742424900000,1.9264,1.9268,1.9264,1.92677,21.600000381469727],[1742424960000,1.92678,1.92678,1.92638,1.92638,75.5199966430664],[1742425020000,1.92639,1.92641,1.92639,1.9264,27],[1742425800000,1.92693,1.92694,1.92652,1.92692,275.0199890136719],[1742425860000,1.92692,1.92694,1.92655,1.92694,291.25],[1742425920000,1.92695,1.92695,1.92656,1.92695,107.91000366210938],[1742425980000,1.92695,1.92695,1.92655,1.92694,140.25],[1742426040000,1.92694,1.92695,1.92694,1.92694,21.600000381469727],[1742426100000,1.92694,1.92695,1.92654,1.92694,167.30999755859375],[1742426160000,1.92695,1.92698,1.92695,1.92696,32.400001525878906],[1742426220000,1.92696,1.92696,1.92656,1.92681,275.0199890136719],[1742426280000,1.92692,1.92694,1.92654,1.92692,140.24000549316406],[1742426340000,1.92691,1.92691,1.92691,1.92691,5.400000095367432],[1742426400000,1.92652,1.92693,1.92652,1.9269,156.3699951171875],[1742426460000,1.92692,1.92692,1.9262,1.92653,253.47999572753906],[1742426520000,1.92615,1.92691,1.92615,1.92687,291.2799987792969],[1742426580000,1.92694,1.92694,1.92648,1.92665,399.20001220703125],[1742426640000,1.92674,1.92689,1.92649,1.92689,258.8800048828125],[1742426700000,1.92687,1.92693,1.92649,1.92691,577.0900268554688],[1742426760000,1.92692,1.92696,1.92649,1.92693,464.1600036621094],[1742426820000,1.92694,1.92701,1.92649,1.9269,221.22000122070312],[1742426880000,1.92691,1.92697,1.92649,1.92687,253.6300048828125],[1742426940000,1.92688,1.92695,1.92655,1.9269,226.6300048828125],[1742427000000,1.92691,1.92696,1.92653,1.92692,447.8399963378906],[1742427060000,1.92693,1.92698,1.92652,1.92693,507.4700012207031],[1742427120000,1.92693,1.92695,1.92653,1.92659,652.5700073242188],[1742427180000,1.92693,1.92698,1.92655,1.92692,318.45001220703125],[1742427240000,1.92693,1.92693,1.92654,1.92693,307.67999267578125],[1742427300000,1.92693,1.92694,1.92654,1.92665,291.3999938964844],[1742427360000,1.92683,1.92698,1.92653,1.92697,534.0800170898438],[1742427420000,1.92697,1.92698,1.92656,1.92694,248.1300048828125],[1742427480000,1.92697,1.92697,1.92653,1.92691,410.1199951171875],[1742427540000,1.92691,1.92722,1.92661,1.92687,625.739990234375],[1742427600000,1.92687,1.92693,1.92646,1.92683,226.69000244140625],[1742427660000,1.92683,1.92691,1.92645,1.92656,205.0399932861328],[1742427720000,1.92658,1.92692,1.92651,1.9269,345.2900085449219],[1742427780000,1.92691,1.92697,1.92652,1.92695,480.3299865722656],[1742427840000,1.92696,1.92697,1.92653,1.92674,437.17999267578125],[1742427900000,1.92681,1.92693,1.92619,1.92622,463.95001220703125],[1742427960000,1.9262,1.92663,1.92614,1.92655,318.3699951171875],[1742428020000,1.92656,1.92672,1.92629,1.9267,469.4599914550781],[1742428080000,1.92671,1.92673,1.92623,1.92654,523.52001953125],[1742428140000,1.92658,1.92669,1.92623,1.92657,377.8399963378906],[1742428200000,1.92656,1.92666,1.92655,1.92665,286.20001220703125],[1742428260000,1.92665,1.92665,1.92621,1.92659,469.2300109863281],[1742428320000,1.92621,1.92662,1.9262,1.9265,404.6300048828125],[1742428380000,1.92656,1.92664,1.92656,1.92663,140.39999389648438],[1742428440000,1.92663,1.92665,1.92661,1.92664,162],[1742428500000,1.92664,1.92666,1.92662,1.92666,189],[1742428560000,1.92665,1.92675,1.92625,1.92625,275.1600036621094],[1742428620000,1.92629,1.92666,1.92629,1.92666,167.3300018310547],[1742428680000,1.92666,1.92671,1.92627,1.92669,285.989990234375],[1742428740000,1.92668,1.92685,1.92634,1.92643,258.9100036621094]]