[[1742342400000,9.8005,9.80069,9.8005,9.80066,32.400001525878906],[1742342460000,9.80085,9.80085,9.80058,9.80058,10.800000190734863],[1742342520000,9.80066,9.80085,9.80066,9.80085,10.800000190734863],[1742342580000,9.80121,9.80121,9.80054,9.80054,32.400001525878906],[1742342640000,9.80054,9.80062,9.80053,9.80058,43.20000076293945],[1742342700000,9.8006,9.80121,9.8006,9.8006,16.200000762939453],[1742342760000,9.80061,9.80121,9.80061,9.80121,10.800000190734863],[1742342820000,9.80062,9.80062,9.80062,9.80062,5.400000095367432],[1742342880000,9.80064,9.8012,9.80064,9.8012,10.800000190734863],[1742342940000,9.80063,9.80063,9.80063,9.80063,5.400000095367432],[1742343000000,9.80064,9.80064,9.80064,9.80064,5.400000095367432],[1742343060000,9.80066,9.80066,9.80066,9.80066,10.800000190734863],[1742343120000,9.80064,9.80065,9.80064,9.80065,16.200000762939453],[1742343180000,9.80065,9.80067,9.80065,9.80067,16.200000762939453],[1742343240000,9.80067,9.80067,9.80067,9.80067,10.800000190734863],[1742343300000,9.80069,9.80069,9.80064,9.80064,21.600000381469727],[1742343360000,9.80063,9.80064,9.80063,9.80064,10.800000190734863],[1742343420000,9.80064,9.80065,9.80055,9.80055,32.400001525878906],[1742343480000,9.80052,9.8006,9.80052,9.8006,32.400001525878906],[1742343540000,9.80061,9.80061,9.80052,9.80057,27],[1742343600000,9.80052,9.80052,9.80051,9.80051,10.800000190734863],[1742343660000,9.80055,9.80055,9.80051,9.80052,32.400001525878906],[1742343720000,9.80052,9.8012,9.80052,9.8012,21.600000381469727],[1742343780000,9.8006,9.8006,9.8006,9.8006,5.400000095367432],[1742343840000,9.8006,9.80061,9.8006,9.80061,10.800000190734863],[1742343900000,9.80061,9.80061,9.80053,9.80056,27],[1742343960000,9.80055,9.80055,9.80055,9.80055,5.400000095367432],[1742344020000,9.80063,9.80064,9.80056,9.80058,32.400001525878906],[1742344080000,9.80057,9.80059,9.80057,9.80059,16.200000762939453],[1742344140000,9.80059,9.80059,9.80053,9.80058,16.200000762939453],[1742344200000,9.80051,9.80052,9.80051,9.80051,27],[1742344260000,9.8005,9.80054,9.80042,9.80042,16.200000762939453],[1742344320000,9.8004,9.8004,9.8004,9.8004,5.400000095367432],[1742344380000,9.80041,9.8012,9.80041,9.8012,16.200000762939453],[1742344500000,9.80041,9.80121,9.80041,9.80121,37.79999923706055],[1742344560000,9.80042,9.80119,9.80042,9.80119,10.800000190734863],[1742344620000,9.80041,9.80041,9.80041,9.80041,10.800000190734863],[1742344680000,9.80047,9.80048,9.80042,9.80042,21.600000381469727],[1742344740000,9.80121,9.80121,9.80121,9.80121,5.400000095367432],[1742344800000,9.80046,9.80119,9.80042,9.80119,16.200000762939453],[1742344860000,9.80121,9.80121,9.80121,9.80121,5.400000095367432],[1742344980000,9.80047,9.80047,9.8004,9.8004,16.200000762939453],[1742345040000,9.8004,9.8004,9.80039,9.80039,10.800000190734863],[1742345160000,9.80039,9.8004,9.80039,9.8004,16.200000762939453],[1742345220000,9.80045,9.80045,9.80045,9.80045,5.400000095367432],[1742345280000,9.80045,9.80048,9.80045,9.80048,10.800000190734863],[1742345340000,9.80047,9.80047,9.80039,9.80039,21.600000381469727],[1742345400000,9.8012,9.8012,9.80049,9.80049,10.800000190734863],[1742345460000,9.8004,9.80121,9.8004,9.80121,16.200000762939453],[1742345520000,9.80049,9.80121,9.80041,9.80041,27],[1742345580000,9.80119,9.80119,9.80119,9.80119,5.400000095367432],[1742345640000,9.80069,9.80121,9.80069,9.80071,16.200000762939453],[1742345700000,9.80121,9.80121,9.8007,9.8007,10.800000190734863],[1742345760000,9.8007,9.80071,9.8007,9.80071,10.800000190734863],[1742345820000,9.80071,9.8012,9.80071,9.8012,10.800000190734863],[1742345880000,9.8006,9.80121,9.8006,9.80121,10.800000190734863],[1742345940000,9.80062,9.80121,9.80062,9.80121,10.800000190734863],[1742346000000,9.80068,9.80068,9.80068,9.80068,5.400000095367432],[1742346060000,9.8011,9.8011,9.8011,9.8011,5.400000095367432],[1742346120000,9.80069,9.80069,9.80069,9.80069,5.400000095367432],[1742346180000,9.80069,9.80069,9.80069,9.80069,5.400000095367432],[1742346240000,9.80068,9.80068,9.80068,9.80068,5.400000095367432],[1742346300000,9.80064,9.80064,9.80064,9.80064,5.400000095367432],[1742346360000,9.80109,9.80109,9.80109,9.80109,5.400000095367432],[1742346420000,9.8011,9.8011,9.8011,9.8011,5.400000095367432],[1742346480000,9.80067,9.80067,9.80067,9.80067,10.800000190734863],[1742346540000,9.80066,9.80067,9.80066,9.80067,10.800000190734863],[1742346600000,9.8011,9.8011,9.80067,9.80067,10.800000190734863],[1742346660000,9.80109,9.80109,9.80109,9.80109,5.400000095367432],[1742346720000,9.80067,9.80067,9.80067,9.80067,5.400000095367432],[1742346780000,9.80067,9.80121,9.80067,9.80121,16.200000762939453],[1742346840000,9.80123,9.80123,9.80058,9.80094,16.200000762939453],[1742346900000,9.80096,9.80129,9.80096,9.80129,10.800000190734863],[1742346960000,9.80058,9.80058,9.80053,9.80053,10.800000190734863],[1742347020000,9.80041,9.80041,9.80041,9.80041,10.800000190734863],[1742347080000,9.80053,9.80054,9.80037,9.80037,16.200000762939453],[1742347140000,9.80037,9.80055,9.80037,9.80055,27],[1742347200000,9.80049,9.80055,9.80045,9.80046,27],[1742347260000,9.80046,9.80054,9.80039,9.80054,37.79999923706055],[1742347320000,9.80037,9.80038,9.80037,9.80038,21.600000381469727],[1742347380000,9.80037,9.80037,9.80032,9.80032,16.200000762939453],[1742347440000,9.80055,9.80055,9.80049,9.80049,10.800000190734863],[1742347500000,9.80044,9.80044,9.80044,9.80044,5.400000095367432],[1742347560000,9.80038,9.80039,9.80038,9.80039,10.800000190734863],[1742347620000,9.80039,9.80039,9.80039,9.80039,5.400000095367432],[1742347680000,9.80033,9.80037,9.80033,9.80037,37.79999923706055],[1742347740000,9.80033,9.80036,9.80032,9.80033,21.600000381469727],[1742347800000,9.8003,9.80056,9.8003,9.80056,16.200000762939453],[1742347860000,9.80055,9.80056,9.80055,9.80056,16.200000762939453],[1742347920000,9.80056,9.80056,9.80056,9.80056,10.800000190734863],[1742347980000,9.80037,9.80037,9.80036,9.80037,16.200000762939453],[1742348040000,9.80052,9.80052,9.80051,9.80051,16.200000762939453],[1742348100000,9.80052,9.80052,9.80051,9.80052,21.600000381469727],[1742348160000,9.80031,9.80062,9.80031,9.80056,16.200000762939453],[1742348220000,9.80056,9.80056,9.80042,9.80042,10.800000190734863],[1742348280000,9.80042,9.80053,9.80038,9.80039,27],[1742348340000,9.80029,9.80029,9.80029,9.80029,5.400000095367432],[1742348400000,9.80029,9.80029,9.80029,9.80029,10.800000190734863],[1742348460000,9.80028,9.80028,9.80023,9.80025,27],[1742348520000,9.80024,9.80025,9.80024,9.80025,10.800000190734863],[1742348580000,9.80021,9.80025,9.80021,9.80025,21.600000381469727],[1742348640000,9.80023,9.80044,9.80023,9.80044,10.800000190734863],[1742348700000,9.80039,9.80046,9.80039,9.80046,10.800000190734863],[1742348760000,9.8004,9.8004,9.80034,9.80034,16.200000762939453],[1742348820000,9.80033,9.80045,9.80033,9.80045,16.200000762939453],[1742348880000,9.80037,9.80037,9.80036,9.80036,10.800000190734863],[1742348940000,9.80045,9.80045,9.80033,9.80044,16.200000762939453],[1742349000000,9.80035,9.80035,9.80035,9.80035,5.400000095367432],[1742349060000,9.8003,9.8003,9.8003,9.8003,16.200000762939453],[1742349120000,9.80025,9.80025,9.80025,9.80025,5.400000095367432],[1742349180000,9.80025,9.80025,9.80025,9.80025,5.400000095367432],[1742349240000,9.80021,9.80027,9.8001,9.8001,32.400001525878906],[1742349300000,9.80022,9.80033,9.80022,9.80027,16.200000762939453],[1742349360000,9.80022,9.80034,9.80022,9.80025,21.600000381469727],[1742349420000,9.80033,9.80033,9.80033,9.80033,5.400000095367432],[1742349600000,9.80059,9.80059,9.80058,9.80058,10.800000190734863],[1742349780000,9.80058,9.80058,9.80034,9.80034,10.800000190734863],[1742349840000,9.80029,9.80041,9.80029,9.80041,16.200000762939453],[1742349900000,9.80041,9.80058,9.80033,9.80058,27],[1742349960000,9.80054,9.80054,9.80054,9.80054,5.400000095367432],[1742350020000,9.80058,9.80058,9.80058,9.80058,16.200000762939453],[1742350080000,9.8006,9.8006,9.8006,9.8006,5.400000095367432],[1742350260000,9.80011,9.80011,9.80011,9.80011,10.800000190734863],[1742350320000,9.80024,9.80025,9.80014,9.80014,16.200000762939453],[1742350380000,9.8006,9.80061,9.80059,9.80061,16.200000762939453],[1742350440000,9.8006,9.8006,9.8006,9.8006,16.200000762939453],[1742350500000,9.8006,9.8006,9.80058,9.80058,10.800000190734863],[1742350620000,9.80032,9.80034,9.80026,9.80034,27],[1742350680000,9.80033,9.8006,9.80029,9.8006,37.79999923706055],[1742350740000,9.80058,9.80058,9.80058,9.80058,5.400000095367432],[1742350800000,9.80028,9.80028,9.80028,9.80028,5.400000095367432],[1742350860000,9.80035,9.80058,9.80028,9.80058,27],[1742350920000,9.80033,9.8006,9.80033,9.8006,16.200000762939453],[1742350980000,9.80058,9.8006,9.80058,9.80058,16.200000762939453],[1742351100000,9.80058,9.8006,9.80025,9.80025,27],[1742351160000,9.80035,9.80035,9.80032,9.80035,27],[1742351220000,9.80034,9.80041,9.80034,9.80041,10.800000190734863],[1742351280000,9.80037,9.80062,9.80037,9.80062,10.800000190734863],[1742351340000,9.80062,9.80062,9.80061,9.80062,16.200000762939453],[1742351400000,9.80061,9.80061,9.80034,9.80034,10.800000190734863],[1742351460000,9.80038,9.80038,9.80038,9.80038,5.400000095367432],[1742351520000,9.80038,9.8004,9.80033,9.8004,27],[1742351580000,9.80061,9.80062,9.80061,9.80062,10.800000190734863],[1742351700000,9.80033,9.80044,9.80017,9.80044,16.200000762939453],[1742351760000,9.80065,9.80087,9.80058,9.80087,16.200000762939453],[1742351820000,9.80088,9.80088,9.80088,9.80088,10.800000190734863],[1742351880000,9.80092,9.80092,9.80086,9.80086,16.200000762939453],[1742352000000,9.80068,9.80086,9.80068,9.80086,10.800000190734863],[1742352060000,9.80086,9.80086,9.80086,9.80086,10.800000190734863],[1742352120000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742352180000,9.80053,9.80053,9.80053,9.80053,5.400000095367432],[1742352240000,9.80053,9.80053,9.80047,9.80047,27],[1742352300000,9.80062,9.80085,9.80062,9.80085,10.800000190734863],[1742352360000,9.80062,9.80062,9.80056,9.80056,10.800000190734863],[1742352420000,9.80051,9.80085,9.80051,9.80085,16.200000762939453],[1742352480000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742352540000,9.80091,9.80091,9.80086,9.80087,21.600000381469727],[1742352600000,9.80086,9.80086,9.80086,9.80086,10.800000190734863],[1742352660000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742352720000,9.80091,9.80091,9.80086,9.80086,21.600000381469727],[1742352840000,9.80085,9.80085,9.80056,9.80081,27],[1742352900000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742352960000,9.80086,9.80087,9.80086,9.80087,10.800000190734863],[1742353020000,9.80086,9.8009,9.80086,9.80086,21.600000381469727],[1742353080000,9.80085,9.80086,9.80085,9.80086,16.200000762939453],[1742353140000,9.8009,9.8009,9.80086,9.80086,10.800000190734863],[1742353200000,9.80091,9.80091,9.80085,9.80085,21.600000381469727],[1742353260000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742353320000,9.80086,9.80091,9.80086,9.80086,16.200000762939453],[1742353380000,9.80091,9.80091,9.80074,9.80074,32.400001525878906],[1742353440000,9.80086,9.80091,9.80085,9.80085,16.200000762939453],[1742353500000,9.80086,9.80086,9.80086,9.80086,10.800000190734863],[1742353560000,9.80055,9.80055,9.80055,9.80055,5.400000095367432],[1742353620000,9.80055,9.80094,9.80055,9.80086,48.599998474121094],[1742353680000,9.80087,9.80087,9.80087,9.80087,10.800000190734863],[1742353740000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742353800000,9.80086,9.80086,9.80086,9.80086,10.800000190734863],[1742353860000,9.80087,9.80095,9.80085,9.80085,37.79999923706055],[1742353920000,9.80042,9.8009,9.80042,9.8009,27],[1742353980000,9.80087,9.80088,9.80085,9.80086,21.600000381469727],[1742354040000,9.80085,9.80085,9.80085,9.80085,5.400000095367432],[1742354100000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742354160000,9.80087,9.80087,9.80087,9.80087,5.400000095367432],[1742354220000,9.80086,9.80086,9.80086,9.80086,16.200000762939453],[1742354280000,9.80087,9.80087,9.80087,9.80087,5.400000095367432],[1742354340000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742354400000,9.79998,9.80086,9.79978,9.80086,16.200000762939453],[1742354520000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742354580000,9.8001,9.80085,9.79999,9.80085,43.20000076293945],[1742354760000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742354820000,9.79989,9.79989,9.79984,9.79984,10.800000190734863],[1742354880000,9.79983,9.80086,9.79983,9.80086,16.200000762939453],[1742354940000,9.80086,9.80086,9.80086,9.80086,10.800000190734863],[1742355000000,9.80085,9.80085,9.80085,9.80085,5.400000095367432],[1742355060000,9.80043,9.80043,9.80024,9.80024,21.600000381469727],[1742355120000,9.80029,9.80086,9.80029,9.80086,21.600000381469727],[1742355180000,9.80086,9.80086,9.80086,9.80086,10.800000190734863],[1742355240000,9.80059,9.80059,9.7999,9.8001,32.400001525878906],[1742355300000,9.80007,9.80086,9.79999,9.80086,54],[1742355360000,9.80087,9.80087,9.80087,9.80087,5.400000095367432],[1742355420000,9.80086,9.80086,9.80086,9.80086,5.400000095367432],[1742355600000,9.80084,9.80264,9.80084,9.80216,64.80000305175781],[1742355660000,9.80213,9.80225,9.80213,9.80225,16.200000762939453],[1742355720000,9.80215,9.80215,9.80204,9.80213,16.200000762939453],[1742355780000,9.80215,9.80219,9.80205,9.80213,37.79999923706055],[1742355900000,9.80212,9.80238,9.80212,9.80238,48.599998474121094],[1742355960000,9.80222,9.80617,9.80222,9.80513,313.20001220703125],[1742356020000,9.80783,9.8092,9.80371,9.80371,243],[1742356080000,9.80472,9.80474,9.80472,9.80472,16.200000762939453],[1742356140000,9.80471,9.80486,9.80322,9.80357,410.3999938964844],[1742356200000,9.80359,9.80372,9.80204,9.80366,129.60000610351562],[1742356260000,9.80367,9.80491,9.80367,9.80485,1463.4000244140625],[1742356320000,9.80484,9.80495,9.80459,9.80461,2068.199951171875],[1742356380000,9.80472,9.80474,9.80314,9.80462,2284.199951171875],[1742356440000,9.80462,9.80474,9.80459,9.80461,2349],[1742356500000,9.80473,9.80474,9.80459,9.80461,2273.39990234375],[1742356560000,9.80473,9.80474,9.80459,9.80461,2268],[1742356620000,9.80474,9.80474,9.80459,9.80472,2165.39990234375],[1742356680000,9.80461,9.80474,9.80459,9.80462,2343.60009765625],[1742356740000,9.80474,9.80521,9.80307,9.80521,1198.800048828125],[1742356800000,9.80524,9.80539,9.80509,9.80534,313.20001220703125],[1742356860000,9.80533,9.80564,9.80342,9.80564,421.20001220703125],[1742356920000,9.80563,9.8058,9.80528,9.80528,70.19999694824219],[1742356980000,9.80527,9.80528,9.80511,9.80514,54],[1742357040000,9.8066,9.8074,9.80513,9.80571,210.60000610351562],[1742357100000,9.80571,9.80578,9.80522,9.80578,129.60000610351562],[1742357160000,9.80578,9.80578,9.80572,9.80572,48.599998474121094],[1742357220000,9.8056,9.80604,9.80465,9.80604,86.4000015258789],[1742357280000,9.80603,9.80622,9.80603,9.80622,70.19999694824219],[1742357340000,9.80621,9.80633,9.80621,9.80633,81],[1742357400000,9.80632,9.80653,9.80626,9.80652,102.5999984741211],[1742357460000,9.80653,9.80653,9.80608,9.80623,291.6000061035156],[1742357520000,9.80653,9.80653,9.80504,9.80564,367.20001220703125],[1742357580000,9.80512,9.80512,9.80459,9.80462,729],[1742357640000,9.80461,9.80462,9.80437,9.80438,486],[1742357700000,9.80437,9.80459,9.80362,9.80458,545.4000244140625],[1742357760000,9.80457,9.80467,9.80384,9.80461,831.5999755859375],[1742357820000,9.8046,9.80467,9.80374,9.80462,453.6000061035156],[1742357880000,9.80461,9.80464,9.8038,9.80407,405],[1742357940000,9.80407,9.80413,9.80327,9.80393,178.1999969482422],[1742358000000,9.80397,9.80564,9.80381,9.80537,572.4000244140625],[1742358060000,9.80537,9.80577,9.80512,9.80571,972],[1742358120000,9.8057,9.80571,9.80493,9.80515,1344.5999755859375],[1742358180000,9.80512,9.80536,9.8047,9.80492,1938.5999755859375],[1742358240000,9.8049,9.80535,9.80467,9.80514,2224.800048828125],[1742358300000,9.80521,9.80535,9.80513,9.80532,2073.60009765625],[1742358360000,9.80525,9.80689,9.80511,9.80659,2111.39990234375],[1742358420000,9.80701,9.80723,9.80593,9.8062,183.60000610351562],[1742358480000,9.80613,9.80689,9.80593,9.80593,140.39999389648438],[1742358540000,9.80603,9.80603,9.80592,9.80592,27],[1742358600000,9.80574,9.80657,9.80572,9.80583,108],[1742358660000,9.80583,9.80659,9.80582,9.80657,81],[1742358720000,9.80644,9.80644,9.80328,9.80458,194.39999389648438],[1742358780000,9.80459,9.8046,9.80458,9.8046,54],[1742358840000,9.8046,9.80469,9.80423,9.80449,691.2000122070312],[1742358900000,9.8045,9.80459,9.8045,9.80451,831.5999755859375],[1742358960000,9.80451,9.80547,9.80284,9.80546,318.6000061035156],[1742359020000,9.80547,9.80552,9.80546,9.80552,108],[1742359080000,9.80552,9.80552,9.80547,9.8055,162],[1742359140000,9.80551,9.80554,9.80545,9.80546,70.19999694824219],[1742359200000,9.80546,9.80546,9.80545,9.80545,64.80000305175781],[1742359260000,9.80545,9.80546,9.80545,9.80546,37.79999923706055],[1742359320000,9.80546,9.80555,9.8054,9.80552,91.80000305175781],[1742359380000,9.80552,9.80552,9.80546,9.80546,54],[1742359440000,9.80547,9.80553,9.80546,9.80548,48.599998474121094],[1742359500000,9.80548,9.80638,9.80502,9.80527,145.8000030517578],[1742359560000,9.80528,9.80528,9.80493,9.80526,124.19999694824219],[1742359620000,9.80526,9.80532,9.8052,9.80531,113.4000015258789],[1742359680000,9.80532,9.80532,9.80531,9.80531,43.20000076293945],[1742359740000,9.80532,9.80538,9.80527,9.80538,16.200000762939453],[1742359800000,9.80533,9.80533,9.80506,9.80525,102.5999984741211],[1742359860000,9.80525,9.80525,9.80524,9.80524,64.80000305175781],[1742359920000,9.80524,9.80525,9.80494,9.80501,91.80000305175781],[1742359980000,9.80502,9.80502,9.80501,9.80502,97.19999694824219],[1742360040000,9.80502,9.80555,9.80502,9.80555,113.4000015258789],[1742360100000,9.80555,9.80767,9.80483,9.80746,178.1999969482422],[1742360160000,9.80746,9.80825,9.80745,9.80746,232.1999969482422],[1742360220000,9.80762,9.80932,9.80745,9.80926,183.60000610351562],[1742360280000,9.80933,9.81272,9.80885,9.80902,329.3999938964844],[1742360340000,9.80911,9.81051,9.8091,9.80958,248.39999389648438],[1742360400000,9.80916,9.80922,9.80916,9.8092,70.19999694824219],[1742360460000,9.80919,9.80928,9.80919,9.80928,108],[1742360520000,9.80927,9.80928,9.80916,9.80918,205.1999969482422],[1742360580000,9.80919,9.80928,9.80919,9.80928,226.8000030517578],[1742360640000,9.80927,9.81076,9.80927,9.8099,469.79998779296875],[1742360700000,9.8099,9.81003,9.80987,9.80988,264.6000061035156],[1742360760000,9.80988,9.81175,9.80888,9.80915,658.7999877929688],[1742360820000,9.8092,9.81003,9.80856,9.80856,183.60000610351562],[1742360880000,9.81003,9.81018,9.80958,9.80962,178.1999969482422],[1742360940000,9.80968,9.80983,9.8091,9.80966,286.20001220703125],[1742361000000,9.80966,9.81005,9.80914,9.80935,437.3999938964844],[1742361060000,9.80934,9.81002,9.80905,9.80966,415.79998779296875],[1742361120000,9.80965,9.81006,9.80871,9.80902,367.20001220703125],[1742361180000,9.80901,9.80919,9.80773,9.80894,405],[1742361240000,9.80894,9.80982,9.80878,9.80973,437.3999938964844],[1742361300000,9.80981,9.81059,9.80847,9.80898,502.20001220703125],[1742361360000,9.80899,9.81024,9.80838,9.81021,356.3999938964844],[1742361420000,9.81023,9.81023,9.80852,9.80905,464.3999938964844],[1742361480000,9.80885,9.80986,9.80885,9.80931,108],[1742361540000,9.80942,9.81209,9.80932,9.80986,189],[1742361600000,9.80891,9.81456,9.80891,9.81012,432],[1742361660000,9.81007,9.81276,9.81007,9.81146,307.79998779296875],[1742361720000,9.81145,9.81216,9.80986,9.80993,329.3999938964844],[1742361780000,9.81031,9.81052,9.80985,9.80985,367.20001220703125],[1742361840000,9.81002,9.81029,9.80842,9.80902,523.7999877929688],[1742361900000,9.80885,9.81569,9.80884,9.81145,405],[1742361960000,9.81146,9.81372,9.81145,9.81242,297],[1742362020000,9.81297,9.81328,9.80772,9.8087,442.79998779296875],[1742362080000,9.80865,9.8147,9.80773,9.81066,496.79998779296875],[1742362140000,9.81066,9.81349,9.81065,9.81066,415.79998779296875],[1742362200000,9.81066,9.81427,9.81065,9.81066,507.6000061035156],[1742362260000,9.81066,9.81643,9.81015,9.81643,437.3999938964844],[1742362320000,9.81146,9.81533,9.81145,9.81184,567],[1742362380000,9.81184,9.81628,9.81145,9.81284,340.20001220703125],[1742362440000,9.81278,9.81407,9.81145,9.81146,205.1999969482422],[1742362500000,9.81146,9.81523,9.81145,9.81379,426.6000061035156],[1742362560000,9.81282,9.81523,9.81198,9.81373,405],[1742362620000,9.8139,9.81418,9.81145,9.81146,253.8000030517578],[1742362680000,9.81146,9.81211,9.81145,9.81146,194.39999389648438],[1742362740000,9.81181,9.81518,9.81145,9.81262,432],[1742362800000,9.81262,9.81305,9.81145,9.81146,232.1999969482422],[1742362860000,9.81146,9.81561,9.81145,9.81495,102.5999984741211],[1742362980000,9.81146,9.81167,9.81012,9.81146,183.60000610351562],[1742363040000,9.81146,9.81377,9.80998,9.81212,259.20001220703125],[1742363100000,9.81323,9.81685,9.81211,9.81212,205.1999969482422],[1742363220000,9.8124,9.8135,9.81211,9.81212,108],[1742363280000,9.81211,9.81218,9.81211,9.81212,48.599998474121094],[1742363340000,9.81211,9.81211,9.81211,9.81211,10.800000190734863],[1742363520000,9.81562,9.81755,9.81562,9.81568,16.200000762939453],[1742363580000,9.81523,9.81832,9.81291,9.8134,70.19999694824219],[1742363640000,9.81826,9.81848,9.81292,9.81684,64.80000305175781],[1742363700000,9.81379,9.81426,9.81291,9.81426,270],[1742363760000,9.81427,9.81467,9.81291,9.81392,507.6000061035156],[1742363820000,9.81386,9.81464,9.81381,9.81422,664.2000122070312],[1742363880000,9.81431,9.82032,9.81423,9.82032,183.60000610351562],[1742364000000,9.81559,9.81701,9.81558,9.81558,64.80000305175781],[1742364060000,9.81737,9.818,9.81558,9.81655,156.60000610351562],[1742364120000,9.81572,9.81572,9.81559,9.81559,16.200000762939453],[1742364180000,9.81649,9.82282,9.81578,9.82103,113.4000015258789],[1742364240000,9.81929,9.82093,9.81558,9.81605,210.60000610351562],[1742364300000,9.81869,9.82016,9.81558,9.82016,297],[1742364360000,9.82077,9.82077,9.81558,9.81878,502.20001220703125],[1742364420000,9.81864,9.81865,9.81758,9.81824,91.80000305175781],[1742364480000,9.81825,9.81873,9.81758,9.81758,286.20001220703125],[1742364540000,9.81759,9.81792,9.81758,9.81758,194.39999389648438],[1742364600000,9.81759,9.81815,9.81758,9.81759,669.5999755859375],[1742364660000,9.81759,9.81759,9.81758,9.81759,64.80000305175781],[1742364720000,9.81758,9.81815,9.81731,9.81787,145.8000030517578],[1742364780000,9.81786,9.81944,9.81758,9.81943,86.4000015258789],[1742364840000,9.81944,9.81944,9.81758,9.81758,97.19999694824219],[1742364900000,9.81759,9.81824,9.81758,9.81759,75.5999984741211],[1742364960000,9.81785,9.82052,9.81758,9.81825,167.39999389648438],[1742365020000,9.81825,9.81825,9.81824,9.81825,37.79999923706055],[1742365080000,9.81824,9.81852,9.81824,9.81824,205.1999969482422],[1742365140000,9.81825,9.81879,9.81568,9.81878,243],[1742365200000,9.81878,9.81878,9.81558,9.81558,118.80000305175781],[1742365260000,9.81559,9.81744,9.81558,9.81743,129.60000610351562],[1742365320000,9.81739,9.8174,9.81689,9.81692,86.4000015258789],[1742365380000,9.81697,9.81723,9.81565,9.81717,102.5999984741211],[1742365440000,9.81716,9.81749,9.81654,9.81696,118.80000305175781],[1742365500000,9.81669,9.81972,9.81578,9.81715,199.8000030517578],[1742365560000,9.81768,9.81869,9.81688,9.81712,232.1999969482422],[1742365620000,9.81712,9.81812,9.81587,9.81643,437.3999938964844],[1742365680000,9.81643,9.81799,9.81564,9.81572,324],[1742365740000,9.81573,9.81617,9.81558,9.81612,140.39999389648438],[1742365800000,9.81612,9.81713,9.81562,9.81599,248.39999389648438],[1742365860000,9.81598,9.81904,9.81558,9.81559,432],[1742365920000,9.81559,9.81805,9.81558,9.81805,718.2000122070312],[1742365980000,9.81805,9.81806,9.8167,9.81765,475.20001220703125],[1742366040000,9.81771,9.81773,9.81646,9.81651,345.6000061035156],[1742366100000,9.81661,9.82002,9.81661,9.82002,167.39999389648438],[1742366160000,9.81915,9.81966,9.81915,9.81963,64.80000305175781],[1742366280000,9.8246,9.82511,9.81961,9.81986,313.20001220703125],[1742366340000,9.8205,9.82908,9.81942,9.82185,253.8000030517578],[1742366400000,9.8197,9.82907,9.81943,9.82716,826.2000122070312],[1742366460000,9.82716,9.8292,9.81969,9.82769,734.4000244140625],[1742366520000,9.82768,9.82865,9.82768,9.82769,32.400001525878906],[1742366580000,9.82769,9.82876,9.82766,9.82853,685.7999877929688],[1742366640000,9.82854,9.83267,9.82768,9.82777,1074.5999755859375],[1742366700000,9.82768,9.83192,9.82768,9.8298,1004.4000244140625],[1742366760000,9.82901,9.83196,9.8254,9.82891,1134],[1742366820000,9.82886,9.83059,9.82875,9.82955,648],[1742366880000,9.82915,9.83234,9.82875,9.83059,750.5999755859375],[1742366940000,9.83078,9.83887,9.82876,9.83676,1285.199951171875],[1742367000000,9.83676,9.83943,9.83675,9.83942,912.5999755859375],[1742367060000,9.83943,9.83943,9.83142,9.83409,1063.800048828125],[1742367120000,9.83409,9.83679,9.83142,9.8363,934.2000122070312],[1742367180000,9.83671,9.83671,9.83008,9.8312,750.5999755859375],[1742367240000,9.83118,9.83674,9.83008,9.83588,1193.4000244140625],[1742367300000,9.83588,9.83842,9.83062,9.83153,545.4000244140625],[1742367360000,9.83235,9.83943,9.83179,9.83943,545.4000244140625],[1742367420000,9.83942,9.84209,9.83675,9.84209,712.7999877929688],[1742367480000,9.84209,9.84209,9.83942,9.84161,610.2000122070312],[1742367540000,9.84205,9.84464,9.84008,9.84235,599.4000244140625],[1742367600000,9.84235,9.84494,9.84234,9.84476,599.4000244140625],[1742367660000,9.84367,9.85037,9.84367,9.84715,972],[1742367720000,9.8468,9.85418,9.84598,9.85113,1074.5999755859375],[1742367780000,9.85083,9.8528,9.84774,9.84891,1576.800048828125],[1742367840000,9.84898,9.8504,9.84475,9.84476,1522.800048828125],[1742367900000,9.84709,9.85268,9.82902,9.84695,1096.199951171875],[1742367960000,9.84715,9.84992,9.84609,9.84783,523.7999877929688],[1742368020000,9.8479,9.85754,9.8479,9.85651,1717.199951171875],[1742368080000,9.85651,9.86095,9.85541,9.85706,604.7999877929688],[1742368140000,9.85719,9.86474,9.85622,9.86393,491.3999938964844],[1742368200000,9.8652,9.87807,9.84608,9.86226,799.2000122070312],[1742368260000,9.86229,9.89576,9.86229,9.89546,318.6000061035156],[1742368320000,9.94879,9.96757,9.89181,9.90213,216],[1742368380000,9.9088,9.91535,9.89812,9.91146,685.7999877929688],[1742368440000,9.91066,9.92096,9.9011,9.91493,464.3999938964844],[1742368500000,9.91679,9.92099,9.91412,9.91818,739.7999877929688],[1742368560000,9.91679,9.93935,9.91679,9.92136,459],[1742368620000,9.92201,9.93827,9.92002,9.92736,410.3999938964844],[1742368680000,9.93278,9.94702,9.93066,9.93754,772.2000122070312],[1742368740000,9.93807,9.94879,9.93546,9.93781,307.79998779296875],[1742368800000,9.93782,9.97025,9.868,9.86827,415.79998779296875],[1742368860000,9.94879,9.96212,9.94879,9.96207,318.6000061035156],[1742368920000,9.96199,9.98151,9.95516,9.95983,264.6000061035156],[1742368980000,9.95983,9.9658,9.95747,9.95809,631.7999877929688],[1742369040000,9.95851,9.97717,9.95584,9.96359,712.7999877929688],[1742369100000,9.96172,9.96871,9.95521,9.9605,1069.199951171875],[1742369160000,9.96047,9.99202,9.9597,9.99202,1020.5999755859375],[1742369220000,9.99204,10.02053,9.98562,10.00976,842.4000244140625],[1742369280000,10.01174,10.03268,10.00646,10.0297,529.2000122070312],[1742369340000,10.02976,10.10537,10.02917,10.08932,442.79998779296875],[1742369460000,10.27309,10.27309,10.27308,10.27308,10.800000190734863],[1742369520000,10.21829,10.26288,10.1911,10.20177,86.4000015258789],[1742369580000,10.27223,10.35038,10.27223,10.3187,232.1999969482422],[1742369640000,10.31507,10.35502,10.30448,10.35502,615.5999755859375],[1742369700000,10.38838,10.4636,10.38759,10.4636,210.60000610351562],[1742369760000,10.46424,10.49677,10.46279,10.49503,210.60000610351562],[1742369820000,10.67351,10.70575,10.67101,10.70575,210.60000610351562],[1742369880000,10.69812,10.81202,10.69812,10.81202,318.6000061035156],[1742370060000,10.9512,10.95482,10.94201,10.94749,162],[1742370180000,10.94018,10.95399,10.94018,10.95029,48.599998474121094],[1742370240000,10.93914,10.94026,10.85435,10.8568,167.39999389648438],[1742370300000,10.84463,10.84463,10.84102,10.84102,10.800000190734863],[1742370360000,10.81436,10.84281,10.81436,10.82769,32.400001525878906],[1742370420000,10.6152,10.6152,10.60783,10.61309,37.79999923706055],[1742370540000,10.3086,10.30893,10.3086,10.30893,27],[1742370600000,10.31792,10.39374,10.31792,10.39374,27],[1742370660000,10.40649,10.44191,10.40649,10.43874,102.5999984741211],[1742370720000,10.4407,10.46158,10.4407,10.45523,291.6000061035156],[1742370780000,10.45311,10.49669,10.448,10.49669,64.80000305175781],[1742370840000,10.40057,10.40058,10.40057,10.40058,16.200000762939453],[1742370900000,10.4419,10.4419,10.41529,10.41646,27],[1742370960000,10.41525,10.41563,10.37951,10.41525,70.19999694824219],[1742371020000,10.41525,10.41525,10.40205,10.41311,70.19999694824219],[1742371080000,10.37872,10.4204,10.37872,10.41525,189],[1742371140000,10.41727,10.44191,10.41129,10.44191,124.19999694824219],[1742371200000,10.45524,10.46357,10.45523,10.46357,43.20000076293945],[1742371260000,10.40309,10.41445,10.38858,10.38859,48.599998474121094],[1742371320000,10.38859,10.4164,10.38858,10.38858,81],[1742371380000,10.40192,10.40192,10.40192,10.40192,5.400000095367432],[1742371440000,10.40248,10.40265,10.38858,10.38859,21.600000381469727],[1742371620000,10.38127,10.40633,10.38078,10.39454,75.5999984741211],[1742371680000,10.39931,10.41527,10.36435,10.37526,243],[1742371740000,10.37525,10.39374,10.37297,10.37297,280.79998779296875],[1742371800000,10.36552,10.39704,10.36552,10.39445,81],[1742371980000,10.32979,10.37339,10.32979,10.35164,91.80000305175781],[1742372220000,10.31147,10.31283,10.29929,10.29929,16.200000762939453],[1742372280000,10.28465,10.28833,10.24177,10.24648,81],[1742372340000,10.24051,10.28358,10.24051,10.28019,210.60000610351562],[1742372400000,10.2802,10.29721,10.2802,10.29485,75.5999984741211],[1742372460000,10.29547,10.31807,10.29485,10.31166,442.79998779296875],[1742372520000,10.31123,10.33411,10.30818,10.31085,415.79998779296875],[1742372580000,10.31086,10.3375,10.30818,10.31545,604.7999877929688],[1742372640000,10.31567,10.34911,10.31006,10.34433,610.2000122070312],[1742372700000,10.34737,10.34796,10.33404,10.34738,167.39999389648438],[1742372760000,10.34865,10.3495,10.33404,10.33404,280.79998779296875],[1742372820000,10.33458,10.34671,10.33405,10.33462,415.79998779296875],[1742372880000,10.33394,10.33394,10.31125,10.3222,32.400001525878906],[1742372940000,10.33394,10.33394,10.31179,10.32024,37.79999923706055],[1742373000000,10.31096,10.34983,10.31067,10.34727,102.5999984741211],[1742373060000,10.35174,10.36314,10.34726,10.35436,183.60000610351562],[1742373120000,10.35437,10.36791,10.34956,10.36789,334.79998779296875],[1742373180000,10.36789,10.40532,10.36327,10.39135,626.4000244140625],[1742373240000,10.39667,10.41385,10.38806,10.39012,340.20001220703125],[1742373300000,10.39076,10.41205,10.39076,10.407,567],[1742373360000,10.40691,10.41259,10.40304,10.40989,383.3999938964844],[1742373420000,10.40451,10.42578,10.4032,10.40773,286.20001220703125],[1742373480000,10.41381,10.42005,10.4027,10.42005,351],[1742373540000,10.42005,10.43098,10.39923,10.39923,54],[1742373600000,10.41392,10.43004,10.41391,10.41659,226.8000030517578],[1742373660000,10.41659,10.43808,10.41587,10.42675,324],[1742373720000,10.41917,10.44665,10.41524,10.41638,178.1999969482422],[1742373780000,10.42431,10.4478,10.41477,10.44548,210.60000610351562],[1742373840000,10.44541,10.45412,10.44271,10.44532,297],[1742373900000,10.44473,10.44473,10.44385,10.44385,16.200000762939453],[1742373960000,10.46803,10.46804,10.46803,10.46804,59.400001525878906],[1742374080000,10.4547,10.52136,10.4539,10.45471,243],[1742374140000,10.45497,10.46804,10.4542,10.46804,91.80000305175781],[1742374200000,10.46804,10.4787,10.46803,10.4787,178.1999969482422],[1742374260000,10.47773,10.50989,10.46271,10.46936,383.3999938964844],[1742374320000,10.44367,10.44367,10.42804,10.43338,27],[1742374380000,10.42805,10.49085,10.42804,10.43323,189],[1742374440000,10.43361,10.45402,10.42816,10.44539,345.6000061035156],[1742374500000,10.44544,10.48214,10.44163,10.47436,275.3999938964844],[1742374560000,10.48079,10.48079,10.43168,10.43461,383.3999938964844],[1742374620000,10.43316,10.47114,10.4294,10.45496,442.79998779296875],[1742374680000,10.45558,10.47406,10.42882,10.45763,729],[1742374740000,10.46143,10.47415,10.43671,10.45496,216],[1742374800000,10.43671,10.48264,10.43671,10.45786,383.3999938964844],[1742374860000,10.45769,10.45909,10.38101,10.38101,140.39999389648438],[1742374920000,10.38202,10.41865,10.34831,10.34832,145.8000030517578],[1742374980000,10.34832,10.42332,10.34831,10.42301,394.20001220703125],[1742375040000,10.42294,10.42294,10.34831,10.38831,151.1999969482422],[1742375100000,10.38875,10.4596,10.38875,10.4596,253.8000030517578],[1742375160000,10.4589,10.46078,10.43571,10.44137,54],[1742375220000,10.44139,10.44312,10.4403,10.44217,97.19999694824219],[1742375280000,10.46115,10.46829,10.44163,10.44381,156.60000610351562],[1742375340000,10.44378,10.48508,10.44148,10.46282,432],[1742375400000,10.46282,10.46347,10.44148,10.44149,237.60000610351562],[1742375460000,10.44148,10.44148,10.40181,10.40181,102.5999984741211],[1742375520000,10.40181,10.41483,10.35669,10.39449,210.60000610351562],[1742375580000,10.39188,10.41137,10.39176,10.4095,183.60000610351562],[1742375640000,10.41082,10.41543,10.40364,10.41483,291.6000061035156],[1742375700000,10.41643,10.42211,10.41482,10.42211,189],[1742375760000,10.42208,10.42214,10.40281,10.40634,91.80000305175781],[1742375820000,10.40634,10.40832,10.39038,10.39038,874.7999877929688],[1742375880000,10.39039,10.39039,10.35445,10.38073,129.60000610351562],[1742375940000,10.38062,10.39002,10.3775,10.37754,70.19999694824219],[1742376000000,10.37799,10.37854,10.37558,10.37561,70.19999694824219],[1742376060000,10.37565,10.37652,10.37565,10.37652,81],[1742376120000,10.37652,10.37682,10.34824,10.36156,226.8000030517578],[1742376180000,10.36312,10.3645,10.34824,10.35109,232.1999969482422],[1742376240000,10.35107,10.3517,10.33746,10.33747,205.1999969482422],[1742376300000,10.33746,10.34245,10.33491,10.33499,270],[1742376360000,10.33504,10.35413,10.33504,10.35329,178.1999969482422],[1742376420000,10.35314,10.36434,10.35314,10.36349,124.19999694824219],[1742376480000,10.36371,10.37997,10.36371,10.36557,221.39999389648438],[1742376540000,10.36557,10.36557,10.34989,10.35053,318.6000061035156],[1742376600000,10.35088,10.3633,10.3499,10.35455,264.6000061035156],[1742376660000,10.35455,10.35615,10.3136,10.32811,410.3999938964844],[1742376720000,10.3281,10.34165,10.32576,10.3305,221.39999389648438],[1742376780000,10.3279,10.34671,10.32158,10.33024,334.79998779296875],[1742376840000,10.33028,10.33757,10.32341,10.32705,232.1999969482422],[1742376900000,10.32718,10.34851,10.31171,10.31539,275.3999938964844],[1742376960000,10.31539,10.31539,10.3133,10.3133,108],[1742377020000,10.31352,10.32837,10.29468,10.30675,253.8000030517578],[1742377080000,10.29363,10.33361,10.28185,10.3212,307.79998779296875],[1742377140000,10.31884,10.33635,10.31884,10.324,43.20000076293945],[1742377200000,10.32105,10.33204,10.32105,10.33029,102.5999984741211],[1742377260000,10.3303,10.33204,10.3293,10.3293,113.4000015258789],[1742377320000,10.32929,10.33462,10.32505,10.33462,210.60000610351562],[1742377380000,10.33462,10.33951,10.33212,10.33374,113.4000015258789],[1742377440000,10.33702,10.34307,10.33024,10.34306,102.5999984741211],[1742377500000,10.34286,10.38994,10.3421,10.35956,108],[1742377560000,10.35968,10.36873,10.35893,10.36867,70.19999694824219],[1742377620000,10.36861,10.41478,10.36085,10.37257,151.1999969482422],[1742377680000,10.37537,10.40378,10.36497,10.36571,210.60000610351562],[1742377740000,10.37076,10.38153,10.37076,10.3767,140.39999389648438],[1742377800000,10.37324,10.3767,10.37324,10.3767,27],[1742377860000,10.37672,10.41958,10.37669,10.41934,280.79998779296875],[1742377920000,10.41961,10.41961,10.41177,10.41177,54],[1742377980000,10.41178,10.41178,10.34506,10.34835,91.80000305175781],[1742378040000,10.34841,10.39626,10.34308,10.34593,210.60000610351562],[1742378100000,10.34594,10.36927,10.34594,10.36927,32.400001525878906],[1742378160000,10.36924,10.43134,10.36916,10.43134,64.80000305175781],[1742378220000,10.43099,10.44371,10.37015,10.40578,205.1999969482422],[1742378280000,10.40672,10.43705,10.40672,10.43705,129.60000610351562],[1742378340000,10.43185,10.45499,10.40625,10.41499,486],[1742378400000,10.4182,10.42145,10.41499,10.41536,113.4000015258789],[1742378460000,10.41892,10.46832,10.41499,10.43753,167.39999389648438],[1742378520000,10.43726,10.45499,10.43179,10.43185,129.60000610351562],[1742378580000,10.43189,10.44166,10.43189,10.44165,108],[1742378640000,10.4443,10.4443,10.44413,10.44417,37.79999923706055],[1742378700000,10.44417,10.45488,10.44328,10.45488,302.3999938964844],[1742378760000,10.45359,10.45359,10.42821,10.42821,318.6000061035156],[1742378820000,10.42822,10.42822,10.4111,10.42822,210.60000610351562],[1742378880000,10.42741,10.42741,10.41488,10.42281,97.19999694824219],[1742378940000,10.42841,10.43253,10.33757,10.33757,410.3999938964844],[1742379000000,10.33756,10.37948,10.33756,10.37948,102.5999984741211],[1742379060000,10.37948,10.39335,10.37889,10.39335,124.19999694824219],[1742379120000,10.39568,10.39768,10.35346,10.35381,286.20001220703125],[1742379180000,10.3749,10.3813,10.35312,10.35384,405],[1742379240000,10.35312,10.36668,10.35312,10.36668,172.8000030517578],[1742379300000,10.3747,10.40342,10.36389,10.37347,318.6000061035156],[1742379360000,10.37413,10.39469,10.36815,10.38132,243],[1742379420000,10.38117,10.38735,10.37814,10.37958,140.39999389648438],[1742379480000,10.3843,10.38483,10.37394,10.37555,523.7999877929688],[1742379840000,10.28681,10.29492,10.28159,10.28294,97.19999694824219],[1742379900000,10.28665,10.31335,10.28583,10.28655,183.60000610351562],[1742379960000,10.29412,10.29998,10.28411,10.29274,205.1999969482422],[1742380020000,10.28983,10.30852,10.28983,10.30128,210.60000610351562],[1742380080000,10.30178,10.32171,10.30075,10.31492,194.39999389648438],[1742380140000,10.31408,10.33984,10.30452,10.32772,243],[1742380200000,10.31958,10.3442,10.31942,10.32382,275.3999938964844],[1742380260000,10.32377,10.3376,10.32355,10.33716,172.8000030517578],[1742380320000,10.33716,10.34072,10.32171,10.32337,210.60000610351562],[1742380380000,10.32604,10.33077,10.31371,10.31372,259.20001220703125],[1742380440000,10.31371,10.31772,10.31371,10.31772,205.1999969482422],[1742380500000,10.31771,10.32686,10.31619,10.32685,189],[1742380560000,10.32171,10.32971,10.31233,10.31375,356.3999938964844],[1742380620000,10.31375,10.31811,10.30987,10.31414,199.8000030517578],[1742380680000,10.31417,10.3142,10.28192,10.28711,432],[1742380740000,10.28612,10.2865,10.2505,10.25063,297],[1742380800000,10.25059,10.25061,10.21173,10.21173,237.60000610351562],[1742380860000,10.21171,10.21171,10.16236,10.17467,324],[1742380920000,10.17618,10.17679,10.17379,10.17626,270],[1742380980000,10.17626,10.17951,10.17231,10.17628,280.79998779296875],[1742381040000,10.17628,10.21737,10.17489,10.20416,437.3999938964844],[1742381100000,10.20416,10.22102,10.20305,10.20668,243],[1742381160000,10.20673,10.22749,10.20673,10.22011,156.60000610351562],[1742381220000,10.21917,10.23983,10.21875,10.23197,307.79998779296875],[1742381280000,10.23202,10.2827,10.22677,10.26014,432],[1742381340000,10.26455,10.26562,10.26079,10.26079,135],[1742381400000,10.26147,10.26638,10.26028,10.26029,140.39999389648438],[1742381460000,10.26029,10.26423,10.24354,10.24381,91.80000305175781],[1742381520000,10.24354,10.24409,10.22642,10.23142,145.8000030517578],[1742381580000,10.23018,10.2335,10.22711,10.22711,226.8000030517578],[1742381640000,10.22712,10.23716,10.22563,10.23635,167.39999389648438],[1742381700000,10.23635,10.24393,10.22563,10.22756,194.39999389648438],[1742381760000,10.22757,10.24162,10.22122,10.24162,64.80000305175781],[1742381820000,10.23531,10.25494,10.22487,10.23531,151.1999969482422],[1742381880000,10.23396,10.23845,10.23363,10.23696,64.80000305175781],[1742381940000,10.23716,10.25175,10.2313,10.23309,183.60000610351562],[1742382000000,10.23341,10.23411,10.2249,10.2249,118.80000305175781],[1742382060000,10.22746,10.23119,10.22291,10.23,162],[1742382120000,10.22975,10.22976,10.22579,10.22864,59.400001525878906],[1742382180000,10.22888,10.23336,10.22716,10.22865,118.80000305175781],[1742382240000,10.22919,10.23152,10.22885,10.23152,189],[1742382300000,10.23156,10.23267,10.23096,10.2312,97.19999694824219],[1742382360000,10.23126,10.23439,10.22556,10.22594,199.8000030517578],[1742382420000,10.22595,10.22598,10.22209,10.22419,437.3999938964844],[1742382480000,10.22419,10.22495,10.21691,10.21766,426.6000061035156],[1742382540000,10.21765,10.21766,10.21673,10.21703,162],[1742382600000,10.21732,10.22296,10.21705,10.22295,118.80000305175781],[1742382660000,10.22114,10.22114,10.20394,10.21018,367.20001220703125],[1742382720000,10.21039,10.21039,10.20396,10.20521,286.20001220703125],[1742382780000,10.20524,10.21682,10.20254,10.20793,162],[1742382840000,10.2074,10.21844,10.20213,10.20615,156.60000610351562],[1742382900000,10.2062,10.21099,10.20591,10.21044,216],[1742382960000,10.21496,10.21954,10.20963,10.21495,270],[1742383020000,10.21426,10.21426,10.20377,10.20382,199.8000030517578],[1742383080000,10.20402,10.20402,10.2029,10.20296,48.599998474121094],[1742383140000,10.20298,10.20302,10.19549,10.1955,243],[1742383200000,10.19549,10.1955,10.18231,10.18492,318.6000061035156],[1742383260000,10.18492,10.18642,10.16389,10.17053,334.79998779296875],[1742383320000,10.16662,10.16912,10.16375,10.16608,232.1999969482422],[1742383380000,10.16609,10.18999,10.16608,10.17768,286.20001220703125],[1742383440000,10.17769,10.18668,10.17511,10.1862,394.20001220703125],[1742383500000,10.18131,10.19167,10.1661,10.1661,313.20001220703125],[1742383560000,10.1661,10.16925,10.16609,10.16781,205.1999969482422],[1742383620000,10.16781,10.17874,10.16774,10.17377,243],[1742383680000,10.17496,10.18496,10.17496,10.17733,194.39999389648438],[1742383740000,10.17722,10.17813,10.17585,10.17811,372.6000061035156],[1742383800000,10.1781,10.18193,10.17637,10.17992,297],[1742383860000,10.17992,10.18625,10.17892,10.186,145.8000030517578],[1742383920000,10.18468,10.18913,10.183,10.1873,156.60000610351562],[1742383980000,10.1873,10.19796,10.18529,10.19243,383.3999938964844],[1742384040000,10.19228,10.19301,10.18467,10.18849,415.79998779296875],[1742384100000,10.18853,10.18853,10.18411,10.18626,313.20001220703125],[1742384160000,10.18697,10.18697,10.18581,10.18696,118.80000305175781],[1742384220000,10.18697,10.18697,10.18564,10.18696,108],[1742384280000,10.18696,10.1942,10.18296,10.18697,280.79998779296875],[1742384340000,10.18697,10.18794,10.18305,10.18518,491.3999938964844],[1742384400000,10.18349,10.19509,10.18349,10.18955,216],[1742384460000,10.18956,10.19661,10.18394,10.19039,178.1999969482422],[1742384520000,10.1908,10.19084,10.18904,10.18908,48.599998474121094],[1742384580000,10.18948,10.19481,10.18568,10.19157,145.8000030517578],[1742384640000,10.1966,10.20437,10.19139,10.19139,172.8000030517578],[1742384700000,10.19175,10.19451,10.19175,10.19267,97.19999694824219],[1742384760000,10.19268,10.20291,10.18721,10.18721,194.39999389648438],[1742384820000,10.18686,10.19664,10.18683,10.18973,194.39999389648438],[1742384880000,10.18648,10.19792,10.18648,10.18965,518.4000244140625],[1742384940000,10.18972,10.18972,10.18851,10.18932,318.6000061035156],[1742385000000,10.18932,10.18942,10.18621,10.1887,480.6000061035156],[1742385060000,10.18868,10.18879,10.18649,10.18841,334.79998779296875],[1742385120000,10.18841,10.19905,10.18403,10.18497,426.6000061035156],[1742385180000,10.18497,10.18968,10.18432,10.18968,270],[1742385240000,10.18976,10.19364,10.18909,10.19363,172.8000030517578],[1742385300000,10.19364,10.19412,10.17024,10.17566,232.1999969482422],[1742385360000,10.17853,10.17853,10.16963,10.17657,210.60000610351562],[1742385420000,10.17657,10.17658,10.17615,10.17618,97.19999694824219],[1742385480000,10.17661,10.17793,10.17496,10.17496,91.80000305175781],[1742385540000,10.17497,10.175,10.16164,10.16164,216],[1742385600000,10.16164,10.16255,10.16163,10.16164,102.5999984741211],[1742385660000,10.16163,10.16164,10.15365,10.15365,264.6000061035156],[1742385720000,10.15364,10.15365,10.14857,10.14857,156.60000610351562],[1742385780000,10.15097,10.15638,10.14805,10.14858,253.8000030517578],[1742385840000,10.14899,10.15746,10.14887,10.14903,507.6000061035156],[1742385900000,10.14907,10.15659,10.14863,10.15162,356.3999938964844],[1742385960000,10.15076,10.1515,10.14874,10.14977,739.7999877929688],[1742386020000,10.14978,10.15052,10.14923,10.14957,523.7999877929688],[1742386080000,10.1496,10.16124,10.14811,10.14885,534.5999755859375],[1742386140000,10.14867,10.14889,10.1484,10.14848,189],[1742386200000,10.14847,10.15111,10.14824,10.14956,156.60000610351562],[1742386260000,10.14961,10.14976,10.14959,10.14976,210.60000610351562],[1742386320000,10.14975,10.14977,10.14882,10.14977,297],[1742386380000,10.14972,10.15163,10.14972,10.14972,264.6000061035156],[1742386440000,10.14928,10.14985,10.14858,10.14858,97.19999694824219],[1742386500000,10.1486,10.15324,10.14817,10.14823,140.39999389648438],[1742386560000,10.1482,10.15071,10.1482,10.15071,108],[1742386620000,10.15072,10.15076,10.14921,10.15076,199.8000030517578],[1742386680000,10.15081,10.15881,10.14803,10.1489,237.60000610351562],[1742386740000,10.14855,10.15208,10.14803,10.14887,297],[1742386800000,10.14887,10.14917,10.13967,10.14075,621],[1742386860000,10.14074,10.14884,10.14069,10.14884,410.3999938964844],[1742386920000,10.14885,10.14885,10.14361,10.14791,340.20001220703125],[1742386980000,10.1479,10.15601,10.1479,10.15517,118.80000305175781],[1742387040000,10.15519,10.15519,10.14528,10.1506,297],[1742387100000,10.1506,10.15308,10.15056,10.15062,307.79998779296875],[1742387160000,10.15081,10.15217,10.14929,10.15057,383.3999938964844],[1742387220000,10.14865,10.15172,10.1473,10.1514,356.3999938964844],[1742387280000,10.1514,10.15169,10.14673,10.14758,297],[1742387340000,10.1477,10.14823,10.14657,10.1469,243],[1742387400000,10.14691,10.14691,10.14616,10.14646,124.19999694824219],[1742387460000,10.14647,10.14647,10.14631,10.14631,54],[1742387520000,10.14646,10.14647,10.14646,10.14647,16.200000762939453],[1742387580000,10.14647,10.14647,10.13046,10.13047,610.2000122070312],[1742387640000,10.13061,10.13061,10.12126,10.12127,156.60000610351562],[1742387700000,10.11893,10.12126,10.08554,10.08555,583.2000122070312],[1742387760000,10.08554,10.12114,10.08554,10.10795,334.79998779296875],[1742387820000,10.10794,10.10971,10.10741,10.10755,253.8000030517578],[1742387880000,10.10754,10.11074,10.10754,10.10808,156.60000610351562],[1742387940000,10.10808,10.10808,10.10794,10.10807,86.4000015258789],[1742388000000,10.10808,10.11897,10.10795,10.11074,388.79998779296875],[1742388060000,10.11246,10.11862,10.11173,10.11299,378],[1742388120000,10.12394,10.13092,10.11251,10.12393,415.79998779296875],[1742388180000,10.12323,10.12451,10.11211,10.12062,367.20001220703125],[1742388240000,10.12069,10.12825,10.11602,10.12825,183.60000610351562],[1742388300000,10.12825,10.13223,10.11585,10.13223,405],[1742388360000,10.13143,10.14023,10.13143,10.13858,205.1999969482422],[1742388420000,10.13885,10.14567,10.13465,10.14457,280.79998779296875],[1742388480000,10.14383,10.14438,10.14238,10.14263,270],[1742388540000,10.14264,10.14412,10.14264,10.14397,129.60000610351562],[1742388600000,10.14399,10.14399,10.14069,10.14092,388.79998779296875],[1742388660000,10.14099,10.14361,10.14088,10.1436,334.79998779296875],[1742388720000,10.14361,10.14628,10.1431,10.14628,351],[1742388780000,10.14596,10.14696,10.14596,10.14696,394.20001220703125],[1742388840000,10.14696,10.14722,10.14285,10.14603,388.79998779296875],[1742388900000,10.14604,10.1461,10.14568,10.14595,189],[1742388960000,10.14593,10.14697,10.14584,10.14686,172.8000030517578],[1742389020000,10.14682,10.1501,10.14546,10.14883,583.2000122070312],[1742389080000,10.14883,10.14883,10.14145,10.14234,410.3999938964844],[1742389140000,10.14247,10.14623,10.13728,10.14535,761.4000244140625],[1742389200000,10.14545,10.14776,10.14503,10.14718,172.8000030517578],[1742389260000,10.14646,10.14646,10.146,10.146,59.400001525878906],[1742389320000,10.14492,10.14492,10.11525,10.13801,340.20001220703125],[1742389380000,10.13812,10.1448,10.13812,10.14351,178.1999969482422],[1742389440000,10.14351,10.14618,10.14278,10.14476,264.6000061035156],[1742389500000,10.14496,10.14608,10.14485,10.14517,59.400001525878906],[1742389560000,10.14485,10.14749,10.14472,10.1448,253.8000030517578],[1742389620000,10.14481,10.1499,10.14462,10.14955,1004.4000244140625],[1742389680000,10.14958,10.14958,10.14429,10.14469,345.6000061035156],[1742389740000,10.14458,10.14467,10.14455,10.14465,129.60000610351562],[1742389800000,10.14465,10.14569,10.14368,10.14558,248.39999389648438],[1742389860000,10.14555,10.14577,10.14544,10.14552,172.8000030517578],[1742389920000,10.14553,10.14553,10.14394,10.14538,253.8000030517578],[1742389980000,10.14538,10.14724,10.1438,10.14399,318.6000061035156],[1742390040000,10.14399,10.14459,10.1417,10.142,540],[1742390100000,10.14199,10.14574,10.14189,10.14531,658.7999877929688],[1742390160000,10.14541,10.14545,10.14437,10.14445,167.39999389648438],[1742390220000,10.14443,10.14491,10.14129,10.14484,178.1999969482422],[1742390280000,10.14475,10.14628,10.1438,10.14382,329.3999938964844],[1742390340000,10.14386,10.14486,10.14267,10.14446,383.3999938964844],[1742390400000,10.14436,10.14578,10.1442,10.14515,275.3999938964844],[1742390460000,10.14551,10.14572,10.14425,10.14425,81],[1742390520000,10.14432,10.14491,10.14389,10.14473,81],[1742390580000,10.14482,10.14585,10.1421,10.1458,183.60000610351562],[1742390640000,10.14574,10.14574,10.14116,10.14158,707.4000244140625],[1742390700000,10.14159,10.1417,10.13959,10.13979,691.2000122070312],[1742390760000,10.1398,10.14217,10.13857,10.13857,788.4000244140625],[1742390820000,10.13866,10.14034,10.13843,10.13949,712.7999877929688],[1742390880000,10.13948,10.13994,10.13662,10.13844,1161],[1742390940000,10.13844,10.14194,10.13704,10.14117,1009.7999877929688],[1742391000000,10.14118,10.14118,10.14009,10.14045,604.7999877929688],[1742391060000,10.14044,10.14457,10.13988,10.14011,858.5999755859375],[1742391120000,10.14013,10.14511,10.14,10.14511,604.7999877929688],[1742391180000,10.14513,10.14568,10.14339,10.14456,162],[1742391240000,10.14457,10.14596,10.14456,10.14596,151.1999969482422],[1742391300000,10.14583,10.14696,10.14564,10.14613,118.80000305175781],[1742391360000,10.14604,10.14671,10.14604,10.14671,54],[1742391420000,10.14669,10.14669,10.14636,10.14637,21.600000381469727],[1742391480000,10.1464,10.14706,10.14633,10.14672,48.599998474121094],[1742391540000,10.14673,10.14675,10.14662,10.14662,81],[1742391600000,10.1465,10.1482,10.14639,10.14777,172.8000030517578],[1742391660000,10.14779,10.14779,10.14632,10.14633,113.4000015258789],[1742391720000,10.14639,10.14665,10.14619,10.14658,48.599998474121094],[1742391780000,10.14667,10.14742,10.14659,10.14675,91.80000305175781],[1742391840000,10.14716,10.14821,10.14629,10.147,91.80000305175781],[1742391900000,10.14637,10.14703,10.14457,10.14703,410.3999938964844],[1742391960000,10.14702,10.14702,10.14557,10.1459,151.1999969482422],[1742392020000,10.14598,10.14747,10.1455,10.14726,118.80000305175781],[1742392080000,10.14666,10.14761,10.14646,10.14738,102.5999984741211],[1742392140000,10.14734,10.14734,10.14636,10.14706,216],[1742392200000,10.14708,10.14731,10.14685,10.14693,54],[1742392260000,10.14688,10.14688,10.14586,10.14635,118.80000305175781],[1742392320000,10.14638,10.14645,10.1458,10.14643,135],[1742392380000,10.14651,10.14696,10.14589,10.14597,64.80000305175781],[1742392440000,10.14608,10.14681,10.14593,10.14612,102.5999984741211],[1742392500000,10.14593,10.14645,10.14589,10.14614,59.400001525878906],[1742392560000,10.14619,10.14647,10.1458,10.146,135],[1742392620000,10.14601,10.14666,10.1448,10.14577,351],[1742392680000,10.14569,10.14688,10.14551,10.1468,264.6000061035156],[1742392740000,10.14673,10.147,10.14446,10.14546,205.1999969482422],[1742392800000,10.14539,10.14615,10.14521,10.14614,264.6000061035156],[1742392860000,10.14595,10.14624,10.14437,10.14616,172.8000030517578],[1742392920000,10.1464,10.14659,10.14435,10.14623,248.39999389648438],[1742392980000,10.1462,10.1462,10.14451,10.14452,216],[1742393040000,10.14452,10.14635,10.14452,10.14591,108],[1742393100000,10.14588,10.14659,10.1455,10.14659,113.4000015258789],[1742393160000,10.14614,10.14619,10.14519,10.14553,97.19999694824219],[1742393220000,10.14569,10.14595,10.14439,10.14519,205.1999969482422],[1742393280000,10.14519,10.14573,10.14513,10.14563,232.1999969482422],[1742393340000,10.14536,10.14616,10.14487,10.14582,113.4000015258789],[1742393400000,10.14589,10.14772,10.14589,10.14719,145.8000030517578],[1742393460000,10.14719,10.14719,10.1453,10.14572,270],[1742393520000,10.14608,10.14649,10.14586,10.14649,48.599998474121094],[1742393580000,10.14646,10.14661,10.14627,10.14649,37.79999923706055],[1742393640000,10.14715,10.14944,10.14715,10.14842,156.60000610351562],[1742393700000,10.14842,10.15115,10.14793,10.15115,702],[1742393760000,10.15099,10.15638,10.15016,10.15346,1458],[1742393820000,10.15349,10.15692,10.15121,10.15691,1279.800048828125],[1742393880000,10.15508,10.1593,10.15248,10.15925,1020.5999755859375],[1742393940000,10.15937,10.15958,10.15305,10.15476,707.4000244140625],[1742394000000,10.15481,10.15672,10.15038,10.15418,874.7999877929688],[1742394060000,10.15404,10.15504,10.14891,10.15134,1085.4000244140625],[1742394120000,10.15222,10.15401,10.14987,10.15093,1501.199951171875],[1742394180000,10.15095,10.15351,10.14891,10.15132,1171.800048828125],[1742394240000,10.15118,10.15184,10.15033,10.15112,1312.199951171875],[1742394300000,10.15109,10.15193,10.15095,10.15193,1020.5999755859375],[1742394360000,10.15184,10.15315,10.15096,10.15291,1539],[1742394420000,10.15293,10.15514,10.1519,10.15413,1512],[1742394480000,10.15457,10.1557,10.15017,10.15086,918],[1742394540000,10.15378,10.15491,10.15354,10.15448,1587.5999755859375],[1742394600000,10.1548,10.15481,10.15229,10.15262,1452.5999755859375],[1742394660000,10.15262,10.15314,10.14996,10.15247,837],[1742394720000,10.15183,10.15411,10.1489,10.15317,1441.800048828125],[1742394780000,10.15325,10.15373,10.14441,10.14638,1247.4000244140625],[1742394840000,10.14638,10.14643,10.14536,10.14564,264.6000061035156],[1742394900000,10.14565,10.1471,10.14548,10.14706,189],[1742394960000,10.14689,10.14955,10.14526,10.14945,594],[1742395020000,10.14946,10.15001,10.14506,10.14549,318.6000061035156],[1742395080000,10.14551,10.1477,10.1452,10.14766,302.3999938964844],[1742395140000,10.1478,10.14792,10.14677,10.14734,199.8000030517578],[1742395200000,10.1469,10.1479,10.14635,10.14758,264.6000061035156],[1742395260000,10.14751,10.14946,10.14479,10.14833,507.6000061035156],[1742395320000,10.14837,10.14888,10.14815,10.14872,518.4000244140625],[1742395380000,10.14811,10.14895,10.14805,10.14837,162],[1742395440000,10.14837,10.15288,10.14837,10.14916,502.20001220703125],[1742395500000,10.14917,10.15347,10.14916,10.15181,1328.4000244140625],[1742395560000,10.15198,10.15302,10.15061,10.15088,1549.800048828125],[1742395620000,10.15094,10.15145,10.15084,10.15097,1555.199951171875],[1742395680000,10.15114,10.15609,10.151,10.15468,1085.4000244140625],[1742395740000,10.15464,10.1565,10.15172,10.15585,1501.199951171875],[1742395800000,10.15642,10.15993,10.15311,10.15454,820.7999877929688],[1742395860000,10.15454,10.15617,10.15305,10.15499,837],[1742395920000,10.15499,10.15517,10.15172,10.15174,351],[1742395980000,10.15174,10.15243,10.15174,10.15241,388.79998779296875],[1742396040000,10.15233,10.15259,10.15149,10.15171,658.7999877929688],[1742396100000,10.15172,10.1523,10.14956,10.15011,1306.800048828125],[1742396160000,10.15044,10.15088,10.14771,10.14832,631.7999877929688],[1742396220000,10.14806,10.14806,10.14375,10.14375,270],[1742396280000,10.14378,10.14378,10.14131,10.14132,318.6000061035156],[1742396340000,10.14132,10.14173,10.11677,10.12105,313.20001220703125],[1742396400000,10.12106,10.12239,10.11918,10.12119,615.5999755859375],[1742396460000,10.12105,10.12373,10.11089,10.11333,815.4000244140625],[1742396520000,10.11333,10.11333,10.10772,10.10875,275.3999938964844],[1742396580000,10.10875,10.10971,10.10875,10.10903,334.79998779296875],[1742396640000,10.10904,10.10904,10.10785,10.1085,226.8000030517578],[1742396700000,10.1085,10.10867,10.10792,10.10792,151.1999969482422],[1742396760000,10.10792,10.11839,10.10788,10.10917,194.39999389648438],[1742396820000,10.10916,10.11014,10.109,10.10907,270],[1742396880000,10.10906,10.1171,10.10906,10.11652,615.5999755859375],[1742396940000,10.11651,10.11951,10.11651,10.11899,885.5999755859375],[1742397000000,10.11899,10.12119,10.11452,10.11575,955.7999877929688],[1742397060000,10.11562,10.11746,10.11553,10.11608,410.3999938964844],[1742397120000,10.11607,10.11629,10.11607,10.11629,108],[1742397180000,10.11623,10.11797,10.11608,10.1179,124.19999694824219],[1742397240000,10.11766,10.12321,10.11766,10.12321,91.80000305175781],[1742397300000,10.12322,10.12363,10.11698,10.11929,232.1999969482422],[1742397360000,10.11927,10.11949,10.11656,10.11918,772.2000122070312],[1742397420000,10.11918,10.12451,10.11918,10.1239,140.39999389648438],[1742397480000,10.12478,10.12481,10.12358,10.12364,113.4000015258789],[1742397540000,10.12364,10.12826,10.11642,10.12385,356.3999938964844],[1742397600000,10.12386,10.13307,10.12385,10.13192,394.20001220703125],[1742397660000,10.13029,10.13264,10.12388,10.12389,216],[1742397720000,10.12388,10.12682,10.12388,10.12645,318.6000061035156],[1742397780000,10.12646,10.1267,10.12473,10.12556,172.8000030517578],[1742397840000,10.12556,10.12557,10.12508,10.12517,356.3999938964844],[1742397900000,10.12517,10.1257,10.12436,10.12548,577.7999877929688],[1742397960000,10.12549,10.1257,10.1249,10.12546,567],[1742398020000,10.12545,10.12546,10.12389,10.12389,324],[1742398080000,10.12388,10.12389,10.11467,10.11469,480.6000061035156],[1742398140000,10.1147,10.11585,10.1147,10.11559,280.79998779296875],[1742398200000,10.11531,10.11551,10.11471,10.11471,167.39999389648438],[1742398260000,10.11471,10.11523,10.11457,10.11523,307.79998779296875],[1742398320000,10.11522,10.11547,10.11455,10.11512,248.39999389648438],[1742398380000,10.11507,10.11603,10.11455,10.11456,243],[1742398440000,10.11456,10.11479,10.11456,10.11461,59.400001525878906],[1742398500000,10.11492,10.1224,10.11456,10.1156,280.79998779296875],[1742398560000,10.11559,10.11563,10.11556,10.11556,32.400001525878906],[1742398620000,10.1156,10.11592,10.11557,10.11589,48.599998474121094],[1742398680000,10.11589,10.13544,10.1146,10.1146,151.1999969482422],[1742398740000,10.11461,10.12123,10.11455,10.11456,43.20000076293945],[1742398800000,10.11456,10.13583,10.11455,10.11455,275.3999938964844],[1742398860000,10.11456,10.11979,10.11336,10.11536,124.19999694824219],[1742398920000,10.1154,10.1154,10.10056,10.10056,178.1999969482422],[1742398980000,10.10056,10.10803,10.09797,10.09805,275.3999938964844],[1742399040000,10.09805,10.09805,10.09769,10.09805,54],[1742399100000,10.09805,10.10259,10.09804,10.10259,70.19999694824219],[1742399160000,10.09861,10.09861,10.08778,10.08778,162],[1742399220000,10.08779,10.08787,10.08112,10.08113,361.79998779296875],[1742399280000,10.08112,10.09752,10.08112,10.09752,151.1999969482422],[1742399340000,10.09751,10.09902,10.09751,10.09845,264.6000061035156],[1742399400000,10.09845,10.09845,10.08385,10.08846,167.39999389648438],[1742399460000,10.09502,10.09502,10.08302,10.0834,253.8000030517578],[1742399520000,10.08436,10.08897,10.08241,10.08788,275.3999938964844],[1742399580000,10.08793,10.08836,10.06433,10.06434,351],[1742399640000,10.06434,10.06698,10.05903,10.05903,534.5999755859375],[1742399700000,10.06028,10.0715,10.05902,10.07138,216],[1742399760000,10.07137,10.07871,10.06515,10.07769,145.8000030517578],[1742399820000,10.07103,10.07145,10.06089,10.07145,432],[1742399880000,10.07179,10.07369,10.06945,10.07369,302.3999938964844],[1742399940000,10.073,10.07396,10.06483,10.06483,226.8000030517578],[1742400000000,10.06483,10.065,10.06432,10.06472,221.39999389648438],[1742400060000,10.06495,10.06659,10.06399,10.06492,216],[1742400120000,10.06494,10.065,10.06415,10.06425,81],[1742400180000,10.06425,10.06425,10.06038,10.06039,145.8000030517578],[1742400240000,10.06039,10.06309,10.0601,10.06309,151.1999969482422],[1742400300000,10.06309,10.06422,10.06182,10.0631,156.60000610351562],[1742400360000,10.06311,10.07223,10.06279,10.06751,210.60000610351562],[1742400420000,10.0675,10.06969,10.06739,10.06969,172.8000030517578],[1742400480000,10.0696,10.07071,10.06943,10.06997,102.5999984741211],[1742400540000,10.06997,10.07373,10.0699,10.07367,64.80000305175781],[1742400600000,10.07357,10.07359,10.07355,10.07355,27],[1742400660000,10.07239,10.07239,10.06962,10.06962,16.200000762939453],[1742400720000,10.06965,10.06965,10.06963,10.06963,10.800000190734863],[1742400780000,10.06962,10.06962,10.06937,10.06937,16.200000762939453],[1742400840000,10.06931,10.06931,10.0692,10.06921,43.20000076293945],[1742400900000,10.06921,10.06921,10.06918,10.0692,21.600000381469727],[1742400960000,10.06916,10.06916,10.06169,10.06252,27],[1742401020000,10.06186,10.06421,10.06184,10.06215,75.5999984741211],[1742401080000,10.06214,10.06216,10.06092,10.06207,118.80000305175781],[1742401140000,10.06207,10.0622,10.06178,10.06186,91.80000305175781],[1742401200000,10.06186,10.06291,10.06186,10.06268,70.19999694824219],[1742401260000,10.06269,10.06271,10.06268,10.0627,70.19999694824219],[1742401320000,10.06271,10.06271,10.06246,10.06246,48.599998474121094],[1742401380000,10.06246,10.06246,10.06128,10.06128,48.599998474121094],[1742401440000,10.06128,10.06129,10.06121,10.06122,27],[1742401500000,10.06107,10.06107,10.06105,10.06105,10.800000190734863],[1742401560000,10.06107,10.06107,10.06104,10.06104,27],[1742401620000,10.06106,10.06156,10.06106,10.06156,37.79999923706055],[1742401680000,10.06137,10.06272,10.06072,10.06117,86.4000015258789],[1742401740000,10.06118,10.06134,10.06019,10.06025,167.39999389648438],[1742401800000,10.06025,10.06187,10.06006,10.06006,226.8000030517578],[1742401860000,10.06007,10.06007,10.06007,10.06007,16.200000762939453],[1742401920000,10.06007,10.06007,10.05873,10.05874,54],[1742401980000,10.05835,10.06128,10.05835,10.05874,178.1999969482422],[1742402040000,10.05874,10.05875,10.05874,10.05874,27],[1742402100000,10.05928,10.06091,10.05902,10.06072,91.80000305175781],[1742402160000,10.06076,10.06076,10.06076,10.06076,5.400000095367432],[1742402220000,10.06094,10.06094,10.06075,10.06093,32.400001525878906],[1742402280000,10.06095,10.06095,10.06095,10.06095,21.600000381469727],[1742402340000,10.06095,10.06238,10.06092,10.06238,118.80000305175781],[1742402400000,10.06238,10.06253,10.06237,10.06253,27],[1742402460000,10.06672,10.06904,10.06672,10.06894,102.5999984741211],[1742402520000,10.06893,10.06901,10.06892,10.06901,37.79999923706055],[1742402580000,10.06895,10.06896,10.06895,10.06895,59.400001525878906],[1742402640000,10.06896,10.07659,10.06896,10.07659,97.19999694824219],[1742402700000,10.07654,10.07659,10.07643,10.07643,48.599998474121094],[1742402760000,10.07643,10.07665,10.07643,10.07665,70.19999694824219],[1742402820000,10.07665,10.07668,10.07654,10.07654,64.80000305175781],[1742402880000,10.07655,10.07655,10.07651,10.07652,59.400001525878906],[1742402940000,10.07652,10.0814,10.07502,10.07626,124.19999694824219],[1742403000000,10.07627,10.07634,10.07627,10.07627,75.5999984741211],[1742403060000,10.07628,10.0773,10.0759,10.0759,151.1999969482422],[1742403120000,10.0759,10.07606,10.07526,10.07582,108],[1742403180000,10.07582,10.07584,10.07515,10.07518,48.599998474121094],[1742403240000,10.07518,10.07539,10.07518,10.07529,86.4000015258789],[1742403300000,10.0753,10.07531,10.07339,10.07505,54],[1742403360000,10.07519,10.07683,10.07507,10.07675,21.600000381469727],[1742403420000,10.07699,10.07762,10.06563,10.06563,54],[1742403480000,10.06888,10.06908,10.06888,10.069,32.400001525878906],[1742403540000,10.06901,10.06901,10.069,10.06901,81],[1742403600000,10.06901,10.06901,10.06901,10.06901,16.200000762939453],[1742403660000,10.06902,10.09129,10.06792,10.08264,145.8000030517578],[1742403720000,10.08179,10.08179,10.08178,10.08178,16.200000762939453],[1742403780000,10.08178,10.08178,10.08168,10.08168,102.5999984741211],[1742403840000,10.08168,10.08184,10.08167,10.08184,37.79999923706055],[1742403900000,10.08183,10.08183,10.08164,10.08164,91.80000305175781],[1742403960000,10.08163,10.08163,10.08144,10.08158,172.8000030517578],[1742404020000,10.08433,10.08438,10.08123,10.08123,21.600000381469727],[1742404080000,10.08123,10.08123,10.07831,10.08004,59.400001525878906],[1742404140000,10.07976,10.09464,10.07975,10.08052,102.5999984741211],[1742404200000,10.08044,10.08763,10.0764,10.08217,91.80000305175781],[1742404260000,10.08662,10.08756,10.08196,10.08196,21.600000381469727],[1742404320000,10.08222,10.08294,10.08222,10.08294,10.800000190734863],[1742404380000,10.08607,10.09893,10.08152,10.09843,37.79999923706055],[1742404440000,10.09808,10.09811,10.09771,10.09771,21.600000381469727],[1742404500000,10.09772,10.09827,10.09772,10.09827,43.20000076293945],[1742404560000,10.10803,10.1143,10.09954,10.11428,129.60000610351562],[1742404620000,10.11427,10.11427,10.11427,10.11427,5.400000095367432],[1742404680000,10.11428,10.11428,10.11428,10.11428,5.400000095367432],[1742404740000,10.11136,10.11176,10.11054,10.11086,54],[1742404800000,10.11086,10.11694,10.11074,10.11694,54],[1742404860000,10.1147,10.1147,10.11074,10.11087,91.80000305175781],[1742404920000,10.11087,10.1109,10.09847,10.09847,135],[1742404980000,10.09867,10.09867,10.09808,10.09835,178.1999969482422],[1742405040000,10.09836,10.10762,10.09806,10.09904,102.5999984741211],[1742405160000,10.09903,10.11053,10.09903,10.10106,135],[1742405220000,10.10106,10.10106,10.10105,10.10106,129.60000610351562],[1742405280000,10.10106,10.10106,10.10106,10.10106,86.4000015258789],[1742405340000,10.10106,10.10802,10.09832,10.09896,86.4000015258789],[1742405400000,10.09927,10.09973,10.09568,10.09872,108],[1742405460000,10.09872,10.10806,10.09872,10.10005,64.80000305175781],[1742405520000,10.09922,10.10011,10.09922,10.10011,16.200000762939453],[1742405580000,10.09968,10.10007,10.09968,10.10001,16.200000762939453],[1742405640000,10.10009,10.10009,10.10009,10.10009,5.400000095367432],[1742405700000,10.10001,10.10001,10.1,10.1,91.80000305175781],[1742405760000,10.10001,10.10007,10.0997,10.0997,91.80000305175781],[1742405820000,10.10997,10.11232,10.10997,10.11227,21.600000381469727],[1742405880000,10.11227,10.11227,10.11226,10.11227,32.400001525878906],[1742405940000,10.11788,10.11819,10.11473,10.11819,135],[1742406000000,10.11778,10.11819,10.11644,10.11759,48.599998474121094],[1742406060000,10.1176,10.1176,10.11456,10.11459,124.19999694824219],[1742406120000,10.1146,10.124,10.1146,10.11544,162],[1742406180000,10.11544,10.124,10.11544,10.124,81],[1742406240000,10.124,10.124,10.124,10.124,5.400000095367432],[1742406300000,10.12241,10.12241,10.12235,10.12241,21.600000381469727],[1742406360000,10.12234,10.12399,10.11958,10.11958,156.60000610351562],[1742406420000,10.12036,10.12042,10.119,10.119,91.80000305175781],[1742406480000,10.11904,10.11904,10.10912,10.10918,91.80000305175781],[1742406540000,10.10919,10.118,10.08561,10.118,118.80000305175781],[1742406600000,10.118,10.118,10.11799,10.118,54],[1742406660000,10.118,10.1193,10.118,10.11913,37.79999923706055],[1742406720000,10.11922,10.11933,10.1191,10.1193,54],[1742406780000,10.11931,10.11938,10.11931,10.11938,32.400001525878906],[1742406840000,10.11938,10.122,10.11938,10.12186,216],[1742406900000,10.12048,10.1208,10.08617,10.0925,108],[1742407020000,10.09201,10.09316,10.09201,10.09201,37.79999923706055],[1742407080000,10.09616,10.09627,10.09208,10.09208,48.599998474121094],[1742407140000,10.092,10.09208,10.08007,10.08345,91.80000305175781],[1742407260000,10.10967,10.12113,10.10967,10.11493,118.80000305175781],[1742407320000,10.11797,10.12411,10.11644,10.12385,118.7300033569336],[1742407380000,10.12382,10.12398,10.12382,10.12386,75.5999984741211],[1742407440000,10.12391,10.12545,10.12173,10.12391,232.1999969482422],[1742407500000,10.12394,10.12394,10.12391,10.12392,59.400001525878906],[1742407560000,10.12392,10.12452,10.12391,10.12396,81],[1742407620000,10.12404,10.1244,10.12385,10.12408,145.8000030517578],[1742407680000,10.12397,10.12416,10.12396,10.12399,70.19999694824219],[1742407740000,10.12389,10.12416,10.12389,10.12389,16.200000762939453],[1742407800000,10.12416,10.12423,10.12388,10.124,91.80000305175781],[1742407860000,10.12399,10.124,10.12399,10.124,10.800000190734863],[1742407920000,10.124,10.12529,10.12399,10.124,129.60000610351562],[1742407980000,10.12399,10.124,10.12399,10.124,97.19999694824219],[1742408040000,10.124,10.12445,10.124,10.12441,199.8000030517578],[1742408100000,10.12443,10.12475,10.12443,10.12475,270],[1742408160000,10.12475,10.12493,10.12399,10.12403,156.60000610351562],[1742408220000,10.124,10.12411,10.124,10.12408,113.4000015258789],[1742408280000,10.12409,10.12539,10.12399,10.124,172.8000030517578],[1742408340000,10.12399,10.124,10.12399,10.124,37.79999923706055],[1742408400000,10.124,10.12714,10.124,10.12714,21.600000381469727],[1742409060000,10.14169,10.14386,10.14166,10.14386,70.19999694824219],[1742409120000,10.14386,10.14399,10.14385,10.14398,75.5999984741211],[1742409180000,10.14399,10.14668,10.14399,10.14668,21.600000381469727],[1742409240000,10.14639,10.14639,10.14639,10.14639,10.800000190734863],[1742409300000,10.14437,10.14725,10.14375,10.1472,156.60000610351562],[1742409360000,10.14719,10.14723,10.14377,10.14378,118.80000305175781],[1742409420000,10.14377,10.14379,10.13956,10.14379,27],[1742409480000,10.1438,10.1438,10.13989,10.14031,32.400001525878906],[1742409540000,10.12901,10.12942,10.12826,10.12835,70.19999694824219],[1742409600000,10.12836,10.13474,10.12617,10.1343,183.42999267578125],[1742409660000,10.1343,10.13468,10.12988,10.12988,108],[1742409720000,10.12993,10.13009,10.12985,10.13009,27],[1742409780000,10.13011,10.13402,10.13011,10.13319,91.80000305175781],[1742409840000,10.13321,10.13604,10.13304,10.13604,32.400001525878906],[1742409900000,10.13329,10.13329,10.13289,10.13298,81],[1742409960000,10.13301,10.13317,10.13266,10.13291,140.39999389648438],[1742410020000,10.1329,10.13363,10.13275,10.13363,32.400001525878906],[1742410080000,10.13083,10.13083,10.13083,10.13083,5.400000095367432],[1742414280000,10.13091,10.13415,10.13012,10.13043,529.2000122070312],[1742414340000,10.13037,10.13692,10.12992,10.13418,475.20001220703125],[1742414400000,10.13246,10.14478,10.13076,10.14022,1193.4000244140625],[1742414460000,10.14036,10.1449,10.13599,10.13599,750.5999755859375],[1742414520000,10.13839,10.14518,10.13598,10.13839,507.6000061035156],[1742415240000,10.14315,10.14682,10.14313,10.14313,108],[1742415300000,10.14317,10.14681,10.14317,10.14331,151.1999969482422],[1742415360000,10.14343,10.1459,10.1426,10.1426,307.79998779296875],[1742415420000,10.14259,10.14682,10.14252,10.14681,199.8000030517578],[1742415480000,10.14253,10.14663,10.14252,10.14266,210.60000610351562],[1742415540000,10.14267,10.14679,10.14266,10.14306,216],[1742415600000,10.14308,10.14656,10.14248,10.14248,243],[1742415660000,10.13931,10.13958,10.13909,10.13909,70.19999694824219],[1742418720000,10.1424,10.1424,10.1424,10.1424,5.389999866485596],[1742418960000,10.14302,10.14323,10.14302,10.14323,32.34000015258789],[1742419020000,10.14328,10.14328,10.14317,10.14322,16.170000076293945],[1742419080000,10.14359,10.1436,10.14359,10.1436,16.170000076293945],[1742419140000,10.14363,10.14397,10.14363,10.14397,75.45999908447266],[1742419200000,10.14399,10.14402,10.14381,10.14385,37.72999954223633],[1742419260000,10.14388,10.14421,10.14387,10.14421,48.5099983215332],[1742419320000,10.14422,10.14428,10.14422,10.14428,43.119998931884766],[1742419380000,10.14429,10.14434,10.14429,10.14434,43.119998931884766],[1742419440000,10.14435,10.14436,10.14397,10.14397,32.34000015258789],[1742419500000,10.14397,10.14401,10.14397,10.14401,37.72999954223633],[1742419560000,10.14401,10.14406,10.14397,10.14403,48.5099983215332],[1742419620000,10.14401,10.14407,10.14147,10.14147,64.68000030517578],[1742419680000,10.14147,10.14184,10.14143,10.14183,53.900001525878906],[1742419740000,10.14184,10.14266,10.1418,10.14266,53.900001525878906],[1742419800000,10.14243,10.14318,10.1424,10.14243,26.950000762939453],[1742419860000,10.14243,10.14244,10.14243,10.14244,10.779999732971191],[1742419920000,10.14243,10.14398,10.14243,10.14398,48.5099983215332],[1742420100000,10.14398,10.14398,10.14244,10.14244,10.779999732971191],[1742420160000,10.14398,10.14398,10.14398,10.14398,5.389999866485596],[1742420220000,10.14246,10.14246,10.14246,10.14246,5.389999866485596],[1742420280000,10.14724,10.14724,10.14723,10.14723,26.950000762939453],[1742420340000,10.14724,10.14744,10.1466,10.1466,43.119998931884766],[1742420400000,10.14661,10.14661,10.14661,10.14661,5.389999866485596],[1742420460000,10.14766,10.14766,10.14766,10.14766,5.389999866485596],[1742421060000,10.15102,10.1529,10.15102,10.15289,37.72999954223633],[1742421120000,10.1529,10.1529,10.15212,10.15212,64.68000030517578],[1742421180000,10.15156,10.15158,10.15155,10.15158,37.72999954223633],[1742421240000,10.15158,10.1516,10.15158,10.1516,37.72999954223633],[1742421300000,10.15159,10.15161,10.15159,10.1516,32.34000015258789],[1742421360000,10.15161,10.15162,10.15161,10.15162,26.950000762939453],[1742421420000,10.15162,10.1517,10.15162,10.1517,21.559999465942383],[1742421480000,10.1517,10.15171,10.15169,10.15171,21.559999465942383],[1742421540000,10.15171,10.15171,10.1479,10.1479,53.900001525878906],[1742421600000,10.14802,10.15104,10.14047,10.151,199.42999267578125],[1742421660000,10.15098,10.15098,10.15098,10.15098,5.389999866485596],[1742422620000,10.13513,10.13513,10.13512,10.13512,10.800000190734863],[1742422680000,10.13518,10.13518,10.13518,10.13518,5.400000095367432],[1742422980000,10.1351,10.1351,10.13306,10.13505,183.35000610351562],[1742423040000,10.13507,10.14176,10.13307,10.14173,161.80999755859375],[1742423100000,10.14022,10.14665,10.13987,10.14661,323.5799865722656],[1742423160000,10.14573,10.14659,10.14372,10.14487,302],[1742423220000,10.14509,10.1464,10.14372,10.14422,221.1699981689453],[1742423280000,10.14452,10.14638,10.14372,10.14574,296.6199951171875],[1742423340000,10.14372,10.14576,10.14338,10.1454,226.57000732421875],[1742423400000,10.1454,10.14758,10.14344,10.14425,345.3800048828125],[1742423460000,10.14427,10.14574,10.14244,10.14522,339.9700012207031],[1742423520000,10.14522,10.14576,10.14372,10.14571,458.4599914550781],[1742423580000,10.14573,10.14576,10.14375,10.14576,210.4600067138672],[1742423640000,10.14575,10.14579,10.14372,10.14398,221.1999969482422],[1742423700000,10.14403,10.14576,10.14264,10.14425,620.4400024414062],[1742423760000,10.14444,10.14581,10.14245,10.14344,523.2899780273438],[1742423820000,10.14358,10.14578,10.14266,10.14536,625.780029296875],[1742423880000,10.1454,10.1454,10.14312,10.14445,177.97000122070312],[1742423940000,10.14447,10.14608,10.14245,10.14483,377.8800048828125],[1742424000000,10.14476,10.1448,10.14244,10.1446,388.5400085449219],[1742424060000,10.14447,10.1462,10.14245,10.14447,215.75],[1742424120000,10.14449,10.14617,10.14395,10.14595,269.67999267578125],[1742424180000,10.14598,10.146,10.14272,10.14476,107.93000030517578],[1742424240000,10.14273,10.14478,10.14272,10.14407,156.4199981689453],[1742424300000,10.14421,10.14599,10.14275,10.14376,178.11000061035156],[1742424360000,10.14507,10.14605,10.14333,10.14552,431.80999755859375],[1742424420000,10.14557,10.14662,10.14248,10.14353,917.280029296875],[1742424480000,10.14364,10.14706,10.14325,10.14614,750.2899780273438],[1742424540000,10.14614,10.14647,10.14313,10.14561,733.8800048828125],[1742424600000,10.14575,10.14637,10.14244,10.14452,561.4600219726562],[1742424660000,10.14449,10.14469,10.14244,10.14298,431.57000732421875],[1742424720000,10.14402,10.14719,10.14388,10.14661,555.969970703125],[1742424780000,10.14384,10.14667,10.14373,10.14614,469.75],[1742424840000,10.1457,10.14667,10.14291,10.14657,544.9000244140625],[1742424900000,10.14655,10.14655,10.14452,10.14455,280.79998779296875],[1742424960000,10.14459,10.14582,10.14336,10.14518,118.72000122070312],[1742425020000,10.14524,10.14634,10.14455,10.14608,172.8000030517578],[1742425080000,10.14594,10.14594,10.14584,10.14584,10.800000190734863],[1742428200000,10.13582,10.14731,10.13582,10.14731,21.600000381469727],[1742428260000,10.14522,10.14728,10.14519,10.14717,307.3699951171875],[1742428320000,10.14523,10.14722,10.1452,10.14693,215.74000549316406],[1742428380000,10.1472,10.14726,10.1472,10.14726,32.400001525878906],[1742428440000,10.14727,10.14734,10.14727,10.14734,16.200000762939453],[1742428500000,10.14733,10.14733,10.14686,10.14686,27],[1742428560000,10.14679,10.14684,10.14443,10.14452,177.97000122070312],[1742428620000,10.14452,10.14673,10.14452,10.14671,91.7300033569336],[1742428680000,10.14671,10.14672,10.1446,10.14665,161.86000061035156],[1742428740000,10.14664,10.1468,10.14461,10.14519,172.5800018310547]]