[[1742342400000,1.97949,1.9795,1.97872,1.97918,3231.489990234375],[1742342460000,1.97917,1.97931,1.9785,1.97931,2204.449951171875],[1742342520000,1.97931,1.97935,1.97883,1.979,2717.4599609375],[1742342580000,1.979,1.97933,1.97845,1.97904,2318.320068359375],[1742342640000,1.97904,1.97921,1.97884,1.97894,2182.320068359375],[1742342700000,1.97894,1.97927,1.97884,1.97896,1401.6400146484375],[1742342760000,1.97896,1.979,1.97874,1.979,702.4099731445312],[1742342820000,1.97888,1.97892,1.97875,1.97892,1661.4300537109375],[1742342880000,1.97887,1.97923,1.97887,1.97912,495.760009765625],[1742342940000,1.97907,1.97917,1.97871,1.97915,427.8500061035156],[1742343000000,1.97915,1.97928,1.97892,1.97914,460.2699890136719],[1742343060000,1.97918,1.97925,1.97903,1.97922,433.82000732421875],[1742343120000,1.97915,1.97928,1.97808,1.9789,831.02001953125],[1742343180000,1.97894,1.97929,1.97886,1.97907,419.6400146484375],[1742343240000,1.97916,1.97917,1.97859,1.97903,570.25],[1742343300000,1.97896,1.97914,1.97846,1.97897,1241.6199951171875],[1742343360000,1.97912,1.97927,1.97847,1.97909,1643.719970703125],[1742343420000,1.97921,1.97938,1.97852,1.97927,1171.1400146484375],[1742343480000,1.97917,1.97928,1.97914,1.97924,239.83999633789062],[1742343540000,1.97923,1.97965,1.97915,1.97962,361.6000061035156],[1742343600000,1.97952,1.97962,1.9791,1.97943,477.6499938964844],[1742343660000,1.97944,1.97974,1.97902,1.97967,958.7000122070312],[1742343720000,1.97976,1.97979,1.979,1.97914,2162.06005859375],[1742343780000,1.97914,1.97992,1.97882,1.97988,1467.969970703125],[1742343840000,1.9798,1.98,1.97978,1.97993,216.8000030517578],[1742343900000,1.97986,1.97998,1.97896,1.97971,650.5399780273438],[1742343960000,1.97965,1.97977,1.97928,1.97968,159.2100067138672],[1742344020000,1.97968,1.97973,1.97904,1.9796,1075.469970703125],[1742344080000,1.97961,1.97962,1.97912,1.97953,365.8599853515625],[1742344140000,1.97959,1.97962,1.9794,1.97949,422.760009765625],[1742344200000,1.97943,1.97968,1.97911,1.97958,438.9599914550781],[1742344260000,1.97966,1.97969,1.97943,1.97952,281.8399963378906],[1742344320000,1.97958,1.97971,1.97957,1.97964,229],[1742344380000,1.97962,1.97968,1.97936,1.97939,287.1499938964844],[1742344440000,1.97935,1.97958,1.97897,1.97941,487.7900085449219],[1742344500000,1.97941,1.97954,1.97896,1.97912,471.69000244140625],[1742344560000,1.97899,1.97956,1.97899,1.9795,552.9600219726562],[1742344620000,1.97937,1.97949,1.97932,1.97949,272.3599853515625],[1742344680000,1.97964,1.97966,1.97928,1.97941,491.1000061035156],[1742344740000,1.97943,1.97961,1.97878,1.97924,395.6700134277344],[1742344800000,1.97921,1.97936,1.97857,1.97914,836.25],[1742344860000,1.97913,1.97932,1.97835,1.97926,691.1099853515625],[1742344920000,1.97916,1.97926,1.9791,1.97911,238.5500030517578],[1742344980000,1.9791,1.97911,1.97871,1.97872,471.92999267578125],[1742345040000,1.97871,1.97871,1.97862,1.97868,328.239990234375],[1742345100000,1.97868,1.97872,1.97811,1.97823,1233.5400390625],[1742345160000,1.97823,1.97824,1.97805,1.97809,897.9400024414062],[1742345220000,1.97805,1.97822,1.97804,1.97804,431.3999938964844],[1742345280000,1.97804,1.97812,1.9779,1.97793,295.739990234375],[1742345340000,1.97785,1.97809,1.97775,1.97787,729.77001953125],[1742345400000,1.97783,1.97812,1.97695,1.97708,1053.010009765625],[1742345460000,1.97703,1.97735,1.977,1.977,1674.5400390625],[1742345520000,1.97708,1.97787,1.97699,1.97766,2057.030029296875],[1742345580000,1.97774,1.97885,1.97718,1.97864,3957.929931640625],[1742345640000,1.97865,1.97899,1.97828,1.97887,2856.2900390625],[1742345700000,1.97887,1.9791,1.97816,1.97836,3519.3798828125],[1742345760000,1.97831,1.97871,1.9782,1.97871,1808.449951171875],[1742345820000,1.97866,1.97872,1.97839,1.97859,716.0999755859375],[1742345880000,1.97859,1.97878,1.97842,1.97856,249.5500030517578],[1742345940000,1.97859,1.9786,1.97797,1.97811,1193.550048828125],[1742346000000,1.97812,1.97883,1.97812,1.97858,851.77001953125],[1742346060000,1.9786,1.9787,1.97846,1.97862,444.8500061035156],[1742346120000,1.97864,1.97885,1.9785,1.97861,399.44000244140625],[1742346180000,1.97863,1.97871,1.97842,1.97847,829.0999755859375],[1742346240000,1.97848,1.97861,1.97842,1.97858,800.0900268554688],[1742346300000,1.97861,1.97879,1.9786,1.97879,271.25],[1742346360000,1.97882,1.97895,1.97863,1.97876,539.1099853515625],[1742346420000,1.97875,1.97901,1.97875,1.979,260.3999938964844],[1742346480000,1.97895,1.97898,1.97879,1.97893,314.6499938964844],[1742346540000,1.97911,1.97928,1.97904,1.97918,651],[1742346600000,1.97918,1.97934,1.97896,1.97897,282.1000061035156],[1742346660000,1.97899,1.97917,1.97864,1.97881,434],[1742346720000,1.97881,1.97881,1.97807,1.97847,1461.43994140625],[1742346780000,1.97848,1.97882,1.97848,1.97863,1590.31005859375],[1742346840000,1.9787,1.9788,1.97861,1.97862,500.5400085449219],[1742346900000,1.97863,1.97892,1.97856,1.97883,874.3099975585938],[1742346960000,1.97883,1.9792,1.97869,1.97914,1082.949951171875],[1742347020000,1.97918,1.97921,1.97894,1.97904,858.5599975585938],[1742347080000,1.97906,1.97929,1.97904,1.97918,857.1500244140625],[1742347140000,1.97926,1.97935,1.97892,1.97912,721.5599975585938],[1742347200000,1.97909,1.97917,1.97901,1.97901,173.60000610351562],[1742347260000,1.97902,1.97918,1.97892,1.97905,831.4099731445312],[1742347320000,1.97905,1.97944,1.979,1.97934,1437.760009765625],[1742347380000,1.97934,1.97942,1.97928,1.97937,238.6999969482422],[1742347440000,1.9794,1.97951,1.9788,1.9788,575.0900268554688],[1742347500000,1.97885,1.97901,1.97875,1.97889,693.77001953125],[1742347560000,1.9789,1.97899,1.97876,1.97884,336.3500061035156],[1742347620000,1.97914,1.97914,1.97864,1.97883,325.5],[1742347680000,1.9789,1.97899,1.97862,1.97881,1131.18994140625],[1742347740000,1.97881,1.97909,1.97872,1.979,1242.3499755859375],[1742347800000,1.97899,1.97899,1.97861,1.97887,2293.60009765625],[1742347860000,1.97885,1.97885,1.97832,1.97833,2250.429931640625],[1742347920000,1.97839,1.97868,1.97831,1.97861,1195.6099853515625],[1742347980000,1.97857,1.97863,1.97836,1.97841,1878.1099853515625],[1742348040000,1.97841,1.97854,1.97825,1.97835,2154.77001953125],[1742348100000,1.97841,1.97854,1.97822,1.97837,2005.4300537109375],[1742348160000,1.97833,1.9785,1.97819,1.97833,1819.030029296875],[1742348220000,1.97832,1.97841,1.97817,1.9783,1403.6600341796875],[1742348280000,1.97833,1.97858,1.97809,1.97814,1020.6400146484375],[1742348340000,1.97813,1.9783,1.97795,1.9782,1719.949951171875],[1742348400000,1.9782,1.97881,1.97815,1.9787,1172.8800048828125],[1742348460000,1.9787,1.979,1.97865,1.97889,1181.0400390625],[1742348520000,1.97892,1.97892,1.9787,1.97876,982.8300170898438],[1742348580000,1.97874,1.97892,1.9787,1.97887,2405.489990234375],[1742348640000,1.97886,1.97904,1.97879,1.97888,1522.9200439453125],[1742348700000,1.97895,1.97932,1.97882,1.97919,2339.93994140625],[1742348760000,1.97915,1.97945,1.97915,1.97925,946.7100219726562],[1742348820000,1.97926,1.97941,1.97909,1.97918,1094.530029296875],[1742348880000,1.97907,1.97948,1.97897,1.97934,4197.7001953125],[1742348940000,1.97933,1.97966,1.9793,1.97937,1678.4599609375],[1742349000000,1.97938,1.97956,1.97921,1.97927,2325.389892578125],[1742349060000,1.97926,1.9794,1.9792,1.97939,2633.550048828125],[1742349120000,1.97937,1.97962,1.97932,1.97953,1076.3399658203125],[1742349180000,1.97951,1.97957,1.97935,1.97949,901.3800048828125],[1742349240000,1.97951,1.97977,1.97933,1.97955,1723.6199951171875],[1742349300000,1.97956,1.97975,1.97944,1.97953,1416.25],[1742349360000,1.97956,1.97971,1.97954,1.97969,1714.3699951171875],[1742349420000,1.97973,1.97979,1.97955,1.97961,1404.6199951171875],[1742349480000,1.97959,1.97992,1.9794,1.97991,2656.639892578125],[1742349540000,1.97988,1.98006,1.97973,1.97977,1497.5699462890625],[1742349600000,1.97985,1.98031,1.97985,1.98027,748.6500244140625],[1742349660000,1.98022,1.98043,1.98012,1.98012,868],[1742349720000,1.9802,1.98035,1.97995,1.98004,737.7999877929688],[1742349780000,1.98018,1.98028,1.97989,1.98009,911.4000244140625],[1742349840000,1.98012,1.98028,1.98002,1.98002,596.75],[1742349900000,1.98011,1.98015,1.97992,1.98014,542.5],[1742349960000,1.98011,1.98032,1.97998,1.98018,824.5999755859375],[1742350020000,1.98014,1.98052,1.97994,1.98032,716.0999755859375],[1742350080000,1.98047,1.9805,1.98007,1.98033,1063.300048828125],[1742350140000,1.98017,1.98043,1.98004,1.98027,1204.3499755859375],[1742350200000,1.98027,1.98039,1.98004,1.98033,933.0999755859375],[1742350260000,1.98031,1.98039,1.9802,1.98034,531.6500244140625],[1742350320000,1.98034,1.98067,1.98017,1.98045,1085],[1742350380000,1.98046,1.98101,1.98042,1.98099,705.239990234375],[1742350440000,1.98099,1.98111,1.98079,1.98103,889.7000122070312],[1742350500000,1.98103,1.98123,1.98089,1.98101,618.1300048828125],[1742350560000,1.98098,1.98124,1.98097,1.9811,753.3900146484375],[1742350620000,1.98106,1.98122,1.98091,1.98095,682.9400024414062],[1742350680000,1.9811,1.98116,1.98065,1.98073,1165.3699951171875],[1742350740000,1.98074,1.98096,1.98065,1.98083,1409.260009765625],[1742350800000,1.98083,1.98104,1.98061,1.98098,1409.2900390625],[1742350860000,1.98086,1.98124,1.98031,1.98032,2070.659912109375],[1742350920000,1.98032,1.98089,1.98029,1.98082,883.5499877929688],[1742350980000,1.98082,1.98091,1.98072,1.98076,1387.8800048828125],[1742351040000,1.98067,1.98077,1.98037,1.98055,1177.8499755859375],[1742351100000,1.98046,1.98071,1.98017,1.98021,1767.1500244140625],[1742351160000,1.98022,1.98033,1.97972,1.98017,1691.0400390625],[1742351220000,1.98014,1.9803,1.97999,1.9803,2010.8800048828125],[1742351280000,1.9803,1.98039,1.98004,1.9802,1485.0799560546875],[1742351340000,1.9802,1.9803,1.98017,1.98022,1084],[1742351400000,1.98024,1.98048,1.98017,1.98036,1615.1600341796875],[1742351460000,1.98033,1.98051,1.98021,1.98034,1550.239990234375],[1742351520000,1.98033,1.98072,1.98033,1.98058,1366.02001953125],[1742351580000,1.98059,1.98077,1.98038,1.9807,1707.949951171875],[1742351640000,1.98081,1.98104,1.98071,1.98082,1623.4300537109375],[1742351700000,1.98082,1.98102,1.9808,1.98094,831.989990234375],[1742351760000,1.98094,1.98134,1.98089,1.98124,1038.030029296875],[1742351820000,1.98122,1.98131,1.9812,1.98123,639.5599975585938],[1742351880000,1.98121,1.98133,1.98121,1.98128,444.44000244140625],[1742351940000,1.98129,1.98141,1.98118,1.98133,682.9199829101562],[1742352000000,1.98132,1.98149,1.98124,1.98131,747.9600219726562],[1742352060000,1.98126,1.9814,1.981,1.981,970.2100219726562],[1742352120000,1.98102,1.98111,1.98077,1.98092,899.719970703125],[1742352180000,1.98091,1.98097,1.98085,1.98085,476.9599914550781],[1742352240000,1.98085,1.98095,1.98083,1.98092,563.6799926757812],[1742352300000,1.9809,1.98103,1.9808,1.98101,823.9000244140625],[1742352360000,1.98102,1.98112,1.9808,1.98085,872.6900024414062],[1742352420000,1.98087,1.9809,1.98081,1.98083,704.5999755859375],[1742352480000,1.98082,1.98098,1.98074,1.98086,780.47998046875],[1742352540000,1.98085,1.9809,1.98078,1.98079,368.55999755859375],[1742352600000,1.98079,1.98089,1.98058,1.9808,1257.43994140625],[1742352660000,1.9808,1.98093,1.98074,1.9809,1333.3199462890625],[1742352720000,1.9809,1.98102,1.98073,1.98099,1300.800048828125],[1742352780000,1.98097,1.9811,1.9808,1.98089,1214.0799560546875],[1742352840000,1.98087,1.98095,1.98077,1.98081,704.5999755859375],[1742352900000,1.98081,1.98096,1.98073,1.98085,900.8099975585938],[1742352960000,1.98085,1.98091,1.98061,1.98074,569.1300048828125],[1742353020000,1.98074,1.98099,1.98073,1.98074,514.9299926757812],[1742353080000,1.98079,1.98087,1.98061,1.98073,363.1499938964844],[1742353140000,1.98077,1.98077,1.98051,1.98051,346.8800048828125],[1742353200000,1.98057,1.98072,1.98048,1.98063,704.5999755859375],[1742353260000,1.98062,1.98089,1.98055,1.98061,975.6199951171875],[1742353320000,1.98064,1.98101,1.98062,1.98098,628.719970703125],[1742353380000,1.98088,1.98098,1.98082,1.9809,368.55999755859375],[1742353440000,1.98088,1.98101,1.98079,1.98089,401.0799865722656],[1742353500000,1.98087,1.98093,1.98069,1.98069,628.719970703125],[1742353560000,1.98072,1.98093,1.98062,1.98081,346.8800048828125],[1742353620000,1.98076,1.98109,1.98073,1.98086,682.9199829101562],[1742353680000,1.98088,1.98094,1.98075,1.98089,487.79998779296875],[1742353740000,1.9809,1.98094,1.9807,1.98076,677.510009765625],[1742353800000,1.98082,1.98093,1.98073,1.98082,455.2799987792969],[1742353860000,1.98081,1.9809,1.98074,1.98086,390.239990234375],[1742353920000,1.98088,1.98097,1.98065,1.98086,411.9200134277344],[1742353980000,1.98085,1.98104,1.9808,1.98093,357.7200012207031],[1742354040000,1.98096,1.98113,1.98077,1.98097,1118.780029296875],[1742354100000,1.98099,1.98114,1.98095,1.981,715.4400024414062],[1742354160000,1.98098,1.98112,1.98092,1.98097,1344.1600341796875],[1742354220000,1.98099,1.98107,1.98071,1.98085,1336.6099853515625],[1742354280000,1.98084,1.98097,1.98063,1.9808,1909.5999755859375],[1742354340000,1.98079,1.98093,1.98057,1.98068,412.29998779296875],[1742354400000,1.98078,1.98087,1.98057,1.98057,737.7999877929688],[1742354460000,1.98059,1.98059,1.98026,1.98028,504.5299987792969],[1742354520000,1.98026,1.98034,1.98022,1.98024,336.3500061035156],[1742354580000,1.98029,1.98032,1.98016,1.98022,585.9000244140625],[1742354640000,1.98015,1.98031,1.98006,1.98006,434],[1742354700000,1.98005,1.98005,1.97958,1.97963,575.0499877929688],[1742354760000,1.97963,1.97964,1.97914,1.97916,613.4600219726562],[1742354820000,1.97919,1.97945,1.97918,1.97929,629.8599853515625],[1742354880000,1.97929,1.97947,1.97901,1.97914,477.8399963378906],[1742354940000,1.97905,1.97948,1.97904,1.97924,1244.56005859375],[1742355000000,1.97929,1.97951,1.97914,1.97929,1053.4200439453125],[1742355060000,1.97932,1.97947,1.97917,1.97931,1156.5899658203125],[1742355120000,1.9793,1.97965,1.97922,1.97944,751.7899780273438],[1742355180000,1.97941,1.97955,1.97933,1.97938,813.0399780273438],[1742355240000,1.97935,1.97941,1.97915,1.97923,777.8400268554688],[1742355300000,1.97921,1.97949,1.97916,1.97929,785.969970703125],[1742355360000,1.97938,1.97943,1.97925,1.9793,642.0900268554688],[1742355420000,1.97929,1.97956,1.9792,1.97924,727.6199951171875],[1742355480000,1.97927,1.97936,1.97914,1.9793,727.6199951171875],[1742355540000,1.97932,1.97947,1.97916,1.97923,591.8400268554688],[1742355600000,1.97925,1.97937,1.97908,1.97917,815.8499755859375],[1742355660000,1.97913,1.97925,1.97904,1.97912,832.1400146484375],[1742355720000,1.97913,1.97923,1.97886,1.97896,754.77001953125],[1742355780000,1.979,1.97923,1.97898,1.97909,466.9800109863281],[1742355840000,1.97908,1.9791,1.97905,1.97905,325.79998779296875],[1742355900000,1.97914,1.97922,1.97903,1.97918,553.8599853515625],[1742355960000,1.97916,1.97929,1.97897,1.97908,848.4299926757812],[1742356020000,1.97905,1.97916,1.97896,1.979,857.9400024414062],[1742356080000,1.97899,1.97912,1.9788,1.97897,893.239990234375],[1742356140000,1.97891,1.97904,1.97873,1.97878,651.5999755859375],[1742356200000,1.9788,1.97885,1.97849,1.9786,1103.6500244140625],[1742356260000,1.97858,1.97879,1.97855,1.97862,1238.0400390625],[1742356320000,1.97861,1.97873,1.97849,1.97856,834.8800048828125],[1742356380000,1.97857,1.97903,1.97855,1.97897,1445.739990234375],[1742356440000,1.97897,1.97932,1.97891,1.97913,1476.9599609375],[1742356500000,1.9792,1.9793,1.97905,1.9793,1386.02001953125],[1742356560000,1.97931,1.97942,1.97917,1.97938,1205.4599609375],[1742356620000,1.97941,1.97952,1.97907,1.97939,1547.3699951171875],[1742356680000,1.9794,1.97969,1.97919,1.97951,1687.4300537109375],[1742356740000,1.97953,1.97966,1.97944,1.97959,1387.72998046875],[1742356800000,1.9796,1.97974,1.97921,1.97933,1399.6500244140625],[1742356860000,1.97936,1.97953,1.97918,1.97918,1003.9099731445312],[1742356920000,1.97922,1.97923,1.97887,1.97893,651.5999755859375],[1742356980000,1.97898,1.97903,1.9786,1.9789,629.8800048828125],[1742357040000,1.97881,1.97888,1.97847,1.97881,760.2000122070312],[1742357100000,1.97866,1.97906,1.97853,1.97886,857.9400024414062],[1742357160000,1.97886,1.97895,1.97866,1.97866,477.8399963378906],[1742357220000,1.97878,1.97898,1.97871,1.97882,445.260009765625],[1742357280000,1.97881,1.97886,1.97861,1.97873,533.22998046875],[1742357340000,1.97865,1.97889,1.97861,1.97889,380.1000061035156],[1742357400000,1.97884,1.97896,1.97868,1.97883,434.3999938964844],[1742357460000,1.97874,1.97896,1.97848,1.97858,904.6300048828125],[1742357520000,1.97849,1.97851,1.97829,1.97851,703.75],[1742357580000,1.97847,1.97855,1.9783,1.97846,705.9000244140625],[1742357640000,1.97842,1.97861,1.97828,1.97838,466.9800109863281],[1742357700000,1.97843,1.97852,1.9781,1.97831,815.5900268554688],[1742357760000,1.97831,1.97863,1.9783,1.97846,857.9400024414062],[1742357820000,1.97847,1.97864,1.97839,1.97843,760.2000122070312],[1742357880000,1.97847,1.97866,1.97841,1.97856,673.3200073242188],[1742357940000,1.9786,1.97875,1.97847,1.97875,597.2999877929688],[1742358000000,1.97872,1.97881,1.97854,1.9787,640.739990234375],[1742358060000,1.97858,1.97884,1.97857,1.97873,314.94000244140625],[1742358120000,1.9787,1.97887,1.97866,1.97869,543],[1742358180000,1.97871,1.97876,1.97826,1.97832,456.1199951171875],[1742358240000,1.97828,1.97833,1.97809,1.97823,629.8800048828125],[1742358300000,1.97819,1.97837,1.97817,1.97827,738.47998046875],[1742358360000,1.97829,1.97837,1.97815,1.97817,488.70001220703125],[1742358420000,1.97823,1.97833,1.97781,1.97792,695.0399780273438],[1742358480000,1.97788,1.97824,1.97778,1.97782,619.02001953125],[1742358540000,1.9778,1.97813,1.9778,1.97796,521.280029296875],[1742358600000,1.97817,1.97832,1.97794,1.97802,803.6400146484375],[1742358660000,1.97802,1.97817,1.97783,1.978,559.2999877929688],[1742358720000,1.97801,1.97827,1.97789,1.97802,456.1199951171875],[1742358780000,1.97812,1.97812,1.97786,1.97805,472.4200134277344],[1742358840000,1.97802,1.97808,1.9779,1.97802,196.83999633789062],[1742358900000,1.97801,1.97827,1.97795,1.97824,390.9599914550781],[1742358960000,1.97818,1.97862,1.97817,1.9784,651.5999755859375],[1742359020000,1.9784,1.97842,1.9781,1.97829,749.3400268554688],[1742359080000,1.97829,1.97836,1.97806,1.97815,488.70001220703125],[1742359140000,1.9781,1.97828,1.97807,1.97815,483.2799987792969],[1742359200000,1.97815,1.97834,1.97809,1.97821,879.7000122070312],[1742359260000,1.9782,1.97853,1.9782,1.97844,760.2000122070312],[1742359320000,1.97847,1.97851,1.97808,1.97814,657.0599975585938],[1742359380000,1.97815,1.97835,1.97803,1.97818,787.3599853515625],[1742359440000,1.97807,1.97853,1.97802,1.97847,635.3200073242188],[1742359500000,1.97848,1.97922,1.97848,1.97915,1281.47998046875],[1742359560000,1.97915,1.97957,1.97881,1.97906,2291.4599609375],[1742359620000,1.97903,1.97917,1.97896,1.97914,1183.739990234375],[1742359680000,1.97908,1.97941,1.97904,1.97916,1585.56005859375],[1742359740000,1.97921,1.97923,1.97885,1.97894,586.4400024414062],[1742359800000,1.97893,1.9795,1.97886,1.9792,1563.8399658203125],[1742359860000,1.97924,1.97947,1.97904,1.97923,1574.699951171875],[1742359920000,1.97924,1.9796,1.97909,1.97927,1933.0799560546875],[1742359980000,1.97926,1.97934,1.97836,1.97863,1824.5],[1742360040000,1.9787,1.97893,1.97851,1.97885,1183.780029296875],[1742360100000,1.97889,1.97914,1.97869,1.97899,1189.1800537109375],[1742360160000,1.97902,1.97936,1.97885,1.97892,1303.199951171875],[1742360220000,1.97887,1.97897,1.97846,1.97885,1205.4599609375],[1742360280000,1.97888,1.97893,1.97861,1.97874,895.9600219726562],[1742360340000,1.97874,1.97885,1.97867,1.97873,477.8399963378906],[1742360400000,1.97881,1.97902,1.97862,1.97894,1156.5899658203125],[1742360460000,1.97895,1.97961,1.97886,1.97957,1189.030029296875],[1742360520000,1.9795,1.97969,1.97936,1.97942,1226.260009765625],[1742360580000,1.97939,1.97972,1.97939,1.97953,1329.1700439453125],[1742360640000,1.9796,1.97963,1.97922,1.97957,1900.5400390625],[1742360700000,1.97956,1.97971,1.9794,1.97958,1546.4000244140625],[1742360760000,1.9797,1.97978,1.97944,1.97969,1633.06005859375],[1742360820000,1.97961,1.97984,1.97951,1.97968,1665.52001953125],[1742360880000,1.97971,1.97971,1.97912,1.9792,971.760009765625],[1742360940000,1.97913,1.97942,1.97904,1.97932,553.8599853515625],[1742361000000,1.97921,1.97948,1.97911,1.97928,1042.3299560546875],[1742361060000,1.97926,1.97971,1.97906,1.97915,2479.47998046875],[1742361120000,1.97918,1.9792,1.97894,1.97909,1942.2099609375],[1742361180000,1.97909,1.97915,1.97894,1.97895,1166.4200439453125],[1742361240000,1.97895,1.97904,1.97876,1.9789,2130.5400390625],[1742361300000,1.9789,1.97901,1.97879,1.97891,1313.780029296875],[1742361360000,1.97891,1.97891,1.97863,1.9788,1053.02001953125],[1742361420000,1.97878,1.97878,1.97851,1.97864,741.1500244140625],[1742361480000,1.97859,1.97871,1.97858,1.97863,966.510009765625],[1742361540000,1.97862,1.97878,1.97858,1.97862,971.969970703125],[1742361600000,1.97863,1.97878,1.97858,1.97862,597.2999877929688],[1742361660000,1.97858,1.97875,1.97858,1.97875,510.4200134277344],[1742361720000,1.97867,1.97878,1.97853,1.97875,651.5999755859375],[1742361780000,1.97875,1.97881,1.9784,1.97845,532.1400146484375],[1742361840000,1.97845,1.97892,1.97845,1.97886,521.280029296875],[1742361900000,1.97883,1.97895,1.97866,1.97892,613.5900268554688],[1742361960000,1.9789,1.979,1.97874,1.97895,879.6599731445312],[1742362020000,1.97893,1.97903,1.97881,1.97884,760.2000122070312],[1742362080000,1.97885,1.97899,1.9788,1.97893,684.1799926757812],[1742362140000,1.97901,1.97907,1.97884,1.97892,684.1799926757812],[1742362200000,1.9789,1.979,1.97882,1.97895,678.75],[1742362260000,1.97892,1.97906,1.97884,1.97891,499.55999755859375],[1742362320000,1.97893,1.97908,1.97879,1.97898,619.02001953125],[1742362380000,1.97896,1.97909,1.97883,1.979,749.3400268554688],[1742362440000,1.97902,1.97913,1.97885,1.97902,401.82000732421875],[1742362500000,1.97899,1.97912,1.97893,1.97911,776.489990234375],[1742362560000,1.9791,1.97922,1.97897,1.97917,553.8599853515625],[1742362620000,1.97915,1.9792,1.97876,1.97883,667.8900146484375],[1742362680000,1.97885,1.97898,1.97869,1.97882,781.9400024414062],[1742362740000,1.97882,1.97911,1.97875,1.97909,830.7899780273438],[1742362800000,1.9791,1.97928,1.97881,1.97901,705.9000244140625],[1742362860000,1.97901,1.97901,1.97871,1.97871,950.5399780273438],[1742362920000,1.97874,1.97891,1.97868,1.97879,738.5800170898438],[1742362980000,1.9788,1.97881,1.97861,1.97863,407.29998779296875],[1742363040000,1.9786,1.97868,1.97858,1.97866,429.0199890136719],[1742363100000,1.97864,1.97895,1.9786,1.9789,412.67999267578125],[1742363160000,1.97892,1.97916,1.97889,1.97899,206.33999633789062],[1742363220000,1.97899,1.97919,1.9789,1.9789,749.3400268554688],[1742363280000,1.97894,1.97894,1.97881,1.97891,452.94000244140625],[1742363340000,1.97895,1.9791,1.97891,1.97905,260.6400146484375],[1742363400000,1.97903,1.9792,1.979,1.97901,217.1999969482422],[1742363460000,1.97903,1.97914,1.979,1.97914,217.1999969482422],[1742363520000,1.97905,1.97905,1.97882,1.97883,418.94000244140625],[1742363580000,1.97882,1.97906,1.97865,1.979,760.2000122070312],[1742363640000,1.979,1.979,1.9788,1.9788,391],[1742363700000,1.97885,1.97898,1.97881,1.97896,830.9199829101562],[1742363760000,1.97895,1.979,1.97886,1.9789,450.760009765625],[1742363820000,1.9789,1.97896,1.97874,1.97886,1110.6099853515625],[1742363880000,1.97886,1.97897,1.9788,1.97883,586.4600219726562],[1742363940000,1.97883,1.97894,1.9788,1.97884,517.6099853515625],[1742364000000,1.97884,1.9792,1.97878,1.97918,1174.010009765625],[1742364060000,1.97914,1.97923,1.97875,1.97882,2269.739990234375],[1742364120000,1.97882,1.9795,1.97877,1.97941,2856.199951171875],[1742364180000,1.97942,1.97952,1.97893,1.97897,2638.97998046875],[1742364240000,1.97905,1.97909,1.97891,1.97899,1471.56005859375],[1742364300000,1.97899,1.97907,1.97861,1.97875,1570.9200439453125],[1742364360000,1.97875,1.97902,1.97875,1.97894,1466.0999755859375],[1742364420000,1.97889,1.9789,1.97877,1.97886,705.9000244140625],[1742364480000,1.97885,1.97891,1.97874,1.97878,1200.0799560546875],[1742364540000,1.97878,1.97883,1.97824,1.9783,2313.949951171875],[1742364600000,1.9783,1.97845,1.97819,1.97841,2309.320068359375],[1742364660000,1.97841,1.97841,1.9782,1.97827,1543.530029296875],[1742364720000,1.97828,1.97832,1.97814,1.97822,1673.969970703125],[1742364780000,1.97821,1.97839,1.97816,1.9783,1467.199951171875],[1742364840000,1.97833,1.97866,1.97812,1.97832,1970.300048828125],[1742364900000,1.97832,1.97856,1.97811,1.97851,1046.1099853515625],[1742364960000,1.97851,1.97876,1.97832,1.97874,1107.75],[1742365020000,1.97869,1.97886,1.97856,1.97881,619.02001953125],[1742365080000,1.97886,1.97886,1.97865,1.97872,988.260009765625],[1742365140000,1.97864,1.97874,1.97859,1.9787,684.1799926757812],[1742365200000,1.97863,1.97868,1.97826,1.97829,923.3300170898438],[1742365260000,1.97829,1.97842,1.97801,1.9781,1141.3499755859375],[1742365320000,1.9781,1.97828,1.97802,1.97817,934.8200073242188],[1742365380000,1.97812,1.97813,1.97757,1.97765,1641.3699951171875],[1742365440000,1.97769,1.97785,1.97751,1.97773,2913.159912109375],[1742365500000,1.9777,1.97783,1.97725,1.97729,2739.239990234375],[1742365560000,1.97737,1.97773,1.97733,1.97758,1521.800048828125],[1742365620000,1.97756,1.97811,1.97756,1.97791,2432.669921875],[1742365680000,1.97794,1.97806,1.97762,1.97769,961.5499877929688],[1742365740000,1.97774,1.97797,1.97764,1.97792,1728.3299560546875],[1742365800000,1.97787,1.97815,1.97781,1.97809,1619.6300048828125],[1742365860000,1.97809,1.97826,1.97789,1.97797,880.469970703125],[1742365920000,1.97794,1.97876,1.97791,1.97842,543.5],[1742365980000,1.97842,1.97879,1.97814,1.97827,1727.6600341796875],[1742366040000,1.97829,1.97873,1.97804,1.97849,2144.8798828125],[1742366100000,1.9785,1.97866,1.97802,1.97815,2302.320068359375],[1742366160000,1.97813,1.9789,1.97811,1.97843,1227.1800537109375],[1742366220000,1.97841,1.97844,1.97768,1.97768,446.6199951171875],[1742366280000,1.97769,1.97788,1.97726,1.97775,1194.9599609375],[1742366340000,1.97775,1.97798,1.97756,1.97767,1373.8399658203125],[1742366400000,1.97765,1.97797,1.97738,1.97794,2391.35009765625],[1742366460000,1.97793,1.97838,1.97769,1.97838,2402.27001953125],[1742366520000,1.97838,1.97844,1.97799,1.97835,2674.02001953125],[1742366580000,1.97832,1.97847,1.97776,1.97783,2782.719970703125],[1742366640000,1.97787,1.97814,1.97774,1.97785,2842.510009765625],[1742366700000,1.9779,1.97804,1.97764,1.97804,1380.489990234375],[1742366760000,1.97802,1.97802,1.97739,1.9775,1054.1800537109375],[1742366820000,1.97751,1.97764,1.97745,1.97749,521.280029296875],[1742366880000,1.9775,1.9778,1.97745,1.97753,1314.3399658203125],[1742366940000,1.97759,1.97781,1.97742,1.97759,1607.280029296875],[1742367000000,1.97765,1.97766,1.97729,1.97742,2043.25],[1742367060000,1.97742,1.97763,1.97733,1.97748,1771.3800048828125],[1742367120000,1.97754,1.97762,1.97703,1.97746,3174.0400390625],[1742367180000,1.97748,1.97754,1.97734,1.97737,1271.7900390625],[1742367240000,1.97746,1.97749,1.97727,1.9773,1304.4000244140625],[1742367300000,1.97729,1.97742,1.9772,1.97732,293.489990234375],[1742367360000,1.97731,1.97737,1.97708,1.97733,652.2000122070312],[1742367420000,1.97733,1.97737,1.97698,1.97704,3134.719970703125],[1742367480000,1.97704,1.97759,1.97704,1.97726,2644.35009765625],[1742367540000,1.9773,1.97783,1.97701,1.97769,3085.699951171875],[1742367600000,1.97769,1.97785,1.97718,1.97763,2141.389892578125],[1742367660000,1.97756,1.97785,1.9769,1.97695,1864.219970703125],[1742367720000,1.97692,1.97734,1.97677,1.97681,1717.4200439453125],[1742367780000,1.97681,1.97735,1.97681,1.97701,968.3200073242188],[1742367840000,1.97693,1.9771,1.97674,1.97685,609.280029296875],[1742367900000,1.97681,1.97718,1.97681,1.97704,848.6400146484375],[1742367960000,1.9771,1.97724,1.97688,1.97706,526.4099731445312],[1742368020000,1.97706,1.97718,1.97581,1.97581,772.47998046875],[1742368080000,1.9758,1.97596,1.9756,1.97563,663.6799926757812],[1742368140000,1.97576,1.9759,1.97519,1.97577,1186.2099609375],[1742368200000,1.97577,1.97668,1.97567,1.97618,838.0800170898438],[1742368260000,1.97613,1.97636,1.97576,1.97628,1306.2099609375],[1742368320000,1.97625,1.97672,1.9762,1.97642,1374.1500244140625],[1742368380000,1.97638,1.97658,1.97604,1.97634,903.0399780273438],[1742368440000,1.97623,1.97623,1.97578,1.97597,925.0599975585938],[1742368500000,1.97597,1.97686,1.97597,1.97686,968.8599853515625],[1742368560000,1.97682,1.97683,1.97644,1.97679,1317.6700439453125],[1742368620000,1.97674,1.97689,1.9764,1.97689,794.7899780273438],[1742368680000,1.97689,1.97702,1.9761,1.97646,816.6500244140625],[1742368740000,1.9765,1.9766,1.97597,1.97601,1067.199951171875],[1742368800000,1.97608,1.97623,1.97586,1.97599,1372.050048828125],[1742368860000,1.97596,1.97649,1.97593,1.97639,936.469970703125],[1742368920000,1.97639,1.97667,1.97623,1.97657,1546.0899658203125],[1742368980000,1.97659,1.97726,1.9764,1.97716,1449.4200439453125],[1742369040000,1.97733,1.97733,1.97674,1.97675,544.3599853515625],[1742369100000,1.9768,1.97732,1.97663,1.97732,1327.760009765625],[1742369160000,1.97732,1.97775,1.97714,1.97752,935.6799926757812],[1742369220000,1.97747,1.97763,1.97736,1.97748,641.9199829101562],[1742369280000,1.97745,1.97763,1.97721,1.97721,1240.3199462890625],[1742369340000,1.97717,1.97794,1.97717,1.97785,1240.3199462890625],[1742369400000,1.97785,1.97834,1.97738,1.97832,1471.5699462890625],[1742369460000,1.97834,1.97932,1.97834,1.97903,1185.9200439453125],[1742369520000,1.97903,1.98012,1.97902,1.97949,1904.0400390625],[1742369580000,1.97946,1.97978,1.97894,1.97965,1092.1099853515625],[1742369640000,1.97968,1.97977,1.97901,1.97902,1763.8299560546875],[1742369700000,1.9789,1.97913,1.97781,1.97872,1929.219970703125],[1742369760000,1.97872,1.97879,1.97704,1.97704,1995.1099853515625],[1742369820000,1.97695,1.97714,1.97521,1.97672,4476.85009765625],[1742369880000,1.97672,1.97727,1.97631,1.97653,3022.699951171875],[1742369940000,1.97653,1.97857,1.97651,1.97836,2597.550048828125],[1742370000000,1.97839,1.97851,1.97743,1.97821,2202.159912109375],[1742370060000,1.97821,1.97912,1.9778,1.97903,1834.3499755859375],[1742370120000,1.97903,1.97913,1.9773,1.97757,2071.56005859375],[1742370180000,1.97759,1.97798,1.97675,1.97792,3854.68994140625],[1742370240000,1.97795,1.97811,1.97722,1.97727,1932.1300048828125],[1742370300000,1.97726,1.97771,1.97668,1.97739,2134.81005859375],[1742370360000,1.97742,1.97819,1.97715,1.97796,2686.320068359375],[1742370420000,1.97797,1.97878,1.97743,1.97871,2049.22998046875],[1742370480000,1.97876,1.97876,1.97799,1.97832,1848.6199951171875],[1742370540000,1.97818,1.97818,1.97688,1.97753,2384.52001953125],[1742370600000,1.97757,1.9779,1.97695,1.97732,3220.820068359375],[1742370660000,1.97731,1.9779,1.97731,1.97779,2646.35009765625],[1742370720000,1.9778,1.97843,1.97757,1.97827,2093.469970703125],[1742370780000,1.97828,1.97883,1.97773,1.97774,1940.699951171875],[1742370840000,1.97775,1.97936,1.97746,1.97936,1440.02001953125],[1742370900000,1.97941,1.98011,1.97906,1.97919,1912.5699462890625],[1742370960000,1.97917,1.97922,1.97866,1.97876,2011.469970703125],[1742371020000,1.97876,1.97975,1.97873,1.97968,1898.3299560546875],[1742371080000,1.97963,1.97995,1.97929,1.97946,1594.300048828125],[1742371140000,1.97946,1.9799,1.97945,1.97963,1909.25],[1742371200000,1.97967,1.98059,1.97871,1.98055,3442.639892578125],[1742371260000,1.98054,1.98176,1.98015,1.98176,1852.6199951171875],[1742371320000,1.98173,1.98242,1.98163,1.9822,2306.8701171875],[1742371380000,1.98217,1.98274,1.98217,1.98253,1908.5899658203125],[1742371440000,1.98253,1.98319,1.98239,1.98287,1600.97998046875],[1742371500000,1.98284,1.98375,1.98252,1.98375,1067.5799560546875],[1742371560000,1.9837,1.98392,1.98339,1.98356,958.5499877929688],[1742371620000,1.98355,1.98403,1.98328,1.9836,1100.260009765625],[1742371680000,1.98361,1.98371,1.98326,1.98365,1165.9200439453125],[1742371740000,1.98371,1.98384,1.98333,1.9834,1057.2900390625],[1742371800000,1.98331,1.98351,1.98299,1.98336,1558.6800537109375],[1742371860000,1.98337,1.98341,1.98306,1.98308,1286.199951171875],[1742371920000,1.98307,1.98307,1.98244,1.98269,1013.7000122070312],[1742371980000,1.98268,1.98269,1.98194,1.98197,959.2000122070312],[1742372040000,1.98198,1.98225,1.98091,1.98092,2050.2900390625],[1742372100000,1.98095,1.98095,1.98058,1.98066,1951.0999755859375],[1742372160000,1.9807,1.98077,1.98042,1.98057,2147.300048828125],[1742372220000,1.98057,1.98068,1.98033,1.98068,1308],[1742372280000,1.98069,1.98093,1.9805,1.98055,1360.5999755859375],[1742372340000,1.98054,1.98074,1.98016,1.9805,1711.300048828125],[1742372400000,1.98048,1.98049,1.97942,1.97958,1460.5999755859375],[1742372460000,1.97962,1.97962,1.97941,1.97946,1166.300048828125],[1742372520000,1.97946,1.97982,1.97917,1.97979,1569.5999755859375],[1742372580000,1.97979,1.98067,1.97979,1.98067,1209.8800048828125],[1742372640000,1.98065,1.98089,1.98038,1.98051,1416.3699951171875],[1742372700000,1.98051,1.98051,1.98021,1.9803,904.5599975585938],[1742372760000,1.98029,1.9805,1.98006,1.98045,960.8200073242188],[1742372820000,1.98045,1.9805,1.98007,1.98036,872],[1742372880000,1.98033,1.98102,1.98033,1.9808,1820.030029296875],[1742372940000,1.9808,1.98109,1.9806,1.98076,2014.6700439453125],[1742373000000,1.98074,1.98223,1.98036,1.98223,1438.1800537109375],[1742373060000,1.9822,1.9824,1.98093,1.98104,1295.9100341796875],[1742373120000,1.98104,1.98104,1.98041,1.98078,918.239990234375],[1742373180000,1.98082,1.98084,1.98028,1.98028,326.989990234375],[1742373240000,1.98026,1.98065,1.98021,1.98063,839.2999877929688],[1742373300000,1.98065,1.98096,1.98049,1.98077,1090.949951171875],[1742373360000,1.98079,1.98209,1.98076,1.98162,1991.2099609375],[1742373420000,1.98161,1.98229,1.98143,1.98223,1393.9200439453125],[1742373480000,1.98227,1.98234,1.98189,1.98189,1089.050048828125],[1742373540000,1.98191,1.98193,1.98156,1.98169,708.4000244140625],[1742373600000,1.98164,1.98185,1.98125,1.98152,1451.8599853515625],[1742373660000,1.98149,1.98154,1.98091,1.98116,1033.47998046875],[1742373720000,1.98114,1.98167,1.98112,1.98144,678.0700073242188],[1742373780000,1.9815,1.98186,1.98144,1.98168,1351.5999755859375],[1742373840000,1.98169,1.98215,1.9816,1.98208,1090],[1742373900000,1.98204,1.98225,1.98157,1.9817,828.4000244140625],[1742373960000,1.9817,1.9817,1.98048,1.98048,1166.300048828125],[1742374020000,1.98046,1.98058,1.97996,1.98041,1123.4100341796875],[1742374080000,1.9804,1.9805,1.97988,1.98044,1123.6400146484375],[1742374140000,1.98052,1.98067,1.98027,1.98042,2355.860107421875],[1742374200000,1.98042,1.98075,1.97987,1.98063,1516.300048828125],[1742374260000,1.98064,1.98065,1.98001,1.98018,1620.6199951171875],[1742374320000,1.98018,1.98023,1.97932,1.9794,1429.2099609375],[1742374380000,1.97936,1.97949,1.97923,1.97932,1767.3399658203125],[1742374440000,1.97929,1.9795,1.97906,1.97943,1940.8800048828125],[1742374500000,1.97942,1.97977,1.97937,1.97962,1308],[1742374560000,1.97969,1.97969,1.97856,1.97867,779.6500244140625],[1742374620000,1.97867,1.97955,1.97843,1.97884,922.5499877929688],[1742374680000,1.97879,1.97913,1.97852,1.97874,2291.9599609375],[1742374740000,1.97872,1.97877,1.97812,1.97846,1943.469970703125],[1742374800000,1.97847,1.97848,1.97783,1.97803,1157.550048828125],[1742374860000,1.97803,1.97897,1.97794,1.97889,2223.760009765625],[1742374920000,1.97889,1.97953,1.97866,1.97953,761.4400024414062],[1742374980000,1.97948,1.97951,1.97897,1.97921,1079.3399658203125],[1742375040000,1.97924,1.98017,1.97924,1.97993,1210.6800537109375],[1742375100000,1.97999,1.98001,1.97971,1.97982,1865.6099853515625],[1742375160000,1.97983,1.97991,1.97963,1.97971,698.239990234375],[1742375220000,1.97972,1.97995,1.97955,1.97981,708.780029296875],[1742375280000,1.9798,1.97987,1.97944,1.97979,1322.260009765625],[1742375340000,1.97978,1.98002,1.97972,1.9799,641.719970703125],[1742375400000,1.97989,1.98023,1.9797,1.9797,697.5999755859375],[1742375460000,1.97966,1.97968,1.9793,1.9796,788.7999877929688],[1742375520000,1.97961,1.97971,1.97938,1.97963,1440.1700439453125],[1742375580000,1.97955,1.97968,1.97908,1.97916,1308.8800048828125],[1742375640000,1.97916,1.97951,1.9791,1.97915,2323.280029296875],[1742375700000,1.97912,1.97944,1.97901,1.97921,1843.7900390625],[1742375760000,1.97922,1.97949,1.97916,1.97917,1188.97998046875],[1742375820000,1.97917,1.97962,1.97906,1.97936,1329.969970703125],[1742375880000,1.97935,1.97953,1.97898,1.97934,852.3800048828125],[1742375940000,1.97934,1.97934,1.97898,1.97907,927.8699951171875],[1742376000000,1.97907,1.97907,1.97823,1.97851,599.7999877929688],[1742376060000,1.97872,1.97977,1.97849,1.97976,830.3699951171875],[1742376120000,1.97975,1.98,1.97963,1.97974,951.02001953125],[1742376180000,1.97974,1.98007,1.97974,1.97997,1311.3699951171875],[1742376240000,1.97992,1.98033,1.97989,1.98001,2234.5],[1742376300000,1.98002,1.98013,1.97962,1.97963,1656.800048828125],[1742376360000,1.97962,1.9799,1.97954,1.9796,1362.5],[1742376420000,1.97962,1.97964,1.9792,1.97933,1351.5999755859375],[1742376480000,1.97929,1.97978,1.97929,1.97955,403.32000732421875],[1742376540000,1.97955,1.97991,1.97889,1.97889,741.2000122070312],[1742376600000,1.97887,1.97901,1.97828,1.97864,991.9000244140625],[1742376660000,1.97858,1.97858,1.97831,1.97848,1075.52001953125],[1742376720000,1.97848,1.97989,1.97829,1.97984,1542.1199951171875],[1742376780000,1.97983,1.97987,1.97933,1.97933,892.97998046875],[1742376840000,1.97933,1.97945,1.97929,1.97935,304.9200134277344],[1742376900000,1.97934,1.97934,1.97786,1.97825,1024.02001953125],[1742376960000,1.97825,1.97881,1.9782,1.97859,1001.9099731445312],[1742377020000,1.97858,1.97867,1.97787,1.97815,1285.02001953125],[1742377080000,1.97806,1.97807,1.97744,1.97761,1339.469970703125],[1742377140000,1.97762,1.97802,1.97762,1.97802,642.510009765625],[1742377200000,1.97803,1.97814,1.97714,1.97751,1143.449951171875],[1742377260000,1.97754,1.97774,1.97749,1.97769,1023.6599731445312],[1742377320000,1.9777,1.97774,1.97736,1.97736,1001.8800048828125],[1742377380000,1.97737,1.97739,1.97679,1.97693,1613.050048828125],[1742377440000,1.97697,1.97697,1.97593,1.97609,1231.699951171875],[1742377500000,1.97612,1.97613,1.97582,1.97596,806.5999755859375],[1742377560000,1.97597,1.9762,1.97596,1.97613,795.7000122070312],[1742377620000,1.97614,1.97668,1.97602,1.97668,948.2999877929688],[1742377680000,1.9767,1.97716,1.9767,1.97714,1711.300048828125],[1742377740000,1.97713,1.97792,1.97703,1.97792,1264.4000244140625],[1742377800000,1.97792,1.97798,1.97769,1.97776,1024.75],[1742377860000,1.97772,1.97857,1.97748,1.97856,1230.7099609375],[1742377920000,1.97851,1.97926,1.97844,1.97919,522.6599731445312],[1742377980000,1.97914,1.97926,1.97813,1.97822,1802.199951171875],[1742378040000,1.97821,1.97827,1.97784,1.97803,1493.2900390625],[1742378100000,1.97804,1.97804,1.97749,1.97774,1606.300048828125],[1742378160000,1.97773,1.97817,1.97764,1.97803,1459.260009765625],[1742378220000,1.97806,1.97813,1.97768,1.97797,1012.77001953125],[1742378280000,1.97789,1.97842,1.97765,1.97813,1111.800048828125],[1742378340000,1.97813,1.97819,1.97619,1.97637,2422.6298828125],[1742378400000,1.97665,1.97739,1.97481,1.97626,2812.840087890625],[1742378460000,1.97625,1.97687,1.97573,1.97673,1635.760009765625],[1742378520000,1.97676,1.97728,1.97655,1.97716,1202.3900146484375],[1742378580000,1.97716,1.97722,1.97676,1.97712,1439.9100341796875],[1742378640000,1.97712,1.97712,1.97587,1.9759,1462.0799560546875],[1742378700000,1.97586,1.97661,1.97572,1.97643,1724.989990234375],[1742378760000,1.97641,1.9766,1.97636,1.97645,720.6099853515625],[1742378820000,1.97642,1.97716,1.97624,1.97714,950.0399780273438],[1742378880000,1.97709,1.97713,1.97668,1.97668,480.4800109863281],[1742378940000,1.97687,1.9776,1.97687,1.97753,414.9599914550781],[1742379000000,1.97752,1.97835,1.97715,1.97835,862.4199829101562],[1742379060000,1.97831,1.97831,1.97766,1.97769,404],[1742379120000,1.97764,1.97786,1.97708,1.97735,1386.6099853515625],[1742379180000,1.97735,1.97753,1.97714,1.97737,927.989990234375],[1742379240000,1.97739,1.97771,1.97723,1.97728,1037.4000244140625],[1742379300000,1.97728,1.97756,1.97694,1.97699,764.4000244140625],[1742379360000,1.97698,1.97701,1.9761,1.97615,742.5599975585938],[1742379420000,1.97614,1.97634,1.97614,1.97629,862.6799926757812],[1742379480000,1.9763,1.97706,1.97625,1.97645,1365.22998046875],[1742379540000,1.97657,1.97657,1.97591,1.97596,1265.68994140625],[1742379600000,1.97595,1.97641,1.97586,1.97616,998.6400146484375],[1742379660000,1.97614,1.97652,1.97585,1.97641,1134.6400146484375],[1742379720000,1.97636,1.97646,1.97626,1.97636,807.3400268554688],[1742379780000,1.97635,1.97654,1.97629,1.97644,1418.300048828125],[1742379840000,1.97643,1.97656,1.97619,1.97646,949.1699829101562],[1742379900000,1.97647,1.97648,1.97605,1.97607,1636.5],[1742379960000,1.97618,1.97677,1.97618,1.97677,1014.6300048828125],[1742380020000,1.97676,1.97682,1.97659,1.97662,970.989990234375],[1742380080000,1.97665,1.97713,1.9766,1.97706,1069.1800537109375],[1742380140000,1.97703,1.97711,1.97685,1.97688,1014.6300048828125],[1742380200000,1.97689,1.97691,1.97591,1.97626,1353.5899658203125],[1742380260000,1.97622,1.97622,1.97586,1.97599,1616.1600341796875],[1742380320000,1.97599,1.97612,1.97559,1.97601,1397.760009765625],[1742380380000,1.97601,1.97606,1.97578,1.97578,819],[1742380440000,1.97578,1.97586,1.97544,1.97577,862.6799926757812],[1742380500000,1.97576,1.97576,1.97525,1.97528,502.32000732421875],[1742380560000,1.97533,1.97533,1.97521,1.97528,294.8399963378906],[1742380620000,1.97528,1.97528,1.975,1.97503,775.3200073242188],[1742380680000,1.97504,1.97565,1.97504,1.97543,651.739990234375],[1742380740000,1.97544,1.97563,1.97538,1.97539,826.4600219726562],[1742380800000,1.97537,1.9757,1.97527,1.97543,972.3800048828125],[1742380860000,1.97543,1.97543,1.97512,1.97517,784.1400146484375],[1742380920000,1.9752,1.97526,1.975,1.97503,982.7999877929688],[1742380980000,1.97503,1.97539,1.97488,1.97493,829.9199829101562],[1742381040000,1.97493,1.97503,1.97456,1.97468,1076.969970703125],[1742381100000,1.97465,1.97498,1.97453,1.97473,1335.510009765625],[1742381160000,1.97473,1.97491,1.97455,1.97458,1255.800048828125],[1742381220000,1.97462,1.97578,1.97445,1.97565,818.510009765625],[1742381280000,1.97565,1.97592,1.97547,1.97586,527.6900024414062],[1742381340000,1.97586,1.97613,1.97584,1.97599,1161.6500244140625],[1742381400000,1.97599,1.97612,1.97572,1.97572,823.6599731445312],[1742381460000,1.97572,1.97587,1.97555,1.97565,856.4299926757812],[1742381520000,1.97576,1.97581,1.97526,1.97526,600.0499877929688],[1742381580000,1.97526,1.9755,1.97526,1.97532,1239.6500244140625],[1742381640000,1.97538,1.97549,1.97523,1.97541,962.7999877929688],[1742381700000,1.9754,1.97572,1.97527,1.97571,1204.1800537109375],[1742381760000,1.97568,1.97589,1.97553,1.97553,994.1699829101562],[1742381820000,1.97555,1.97558,1.97539,1.9755,1285.989990234375],[1742381880000,1.9755,1.97553,1.97504,1.97509,1330.9200439453125],[1742381940000,1.9751,1.9751,1.97479,1.97482,1009.0999755859375],[1742382000000,1.97481,1.97502,1.97474,1.97475,1003.719970703125],[1742382060000,1.97474,1.97477,1.97436,1.97445,883.7100219726562],[1742382120000,1.97448,1.97459,1.97417,1.97422,992.8099975585938],[1742382180000,1.97422,1.97447,1.97421,1.97424,250.92999267578125],[1742382240000,1.97427,1.97431,1.97416,1.97416,687.3300170898438],[1742382300000,1.97416,1.97656,1.97407,1.97568,1252.489990234375],[1742382360000,1.97568,1.97608,1.97543,1.97544,600.1500244140625],[1742382420000,1.97548,1.97548,1.97475,1.97504,491.0799865722656],[1742382480000,1.975,1.97503,1.97459,1.9746,642.4400024414062],[1742382540000,1.97455,1.97478,1.97416,1.97478,1031.0400390625],[1742382600000,1.97478,1.97506,1.97472,1.97498,1089.9200439453125],[1742382660000,1.97497,1.97537,1.97484,1.97516,1453.75],[1742382720000,1.97518,1.97539,1.97511,1.97528,1723.780029296875],[1742382780000,1.97532,1.97568,1.97511,1.97558,1276.4599609375],[1742382840000,1.97556,1.97556,1.97525,1.97537,1640.5799560546875],[1742382900000,1.97536,1.97661,1.97536,1.97598,2018.0899658203125],[1742382960000,1.97599,1.97599,1.97571,1.97576,1243.72998046875],[1742383020000,1.97576,1.97604,1.97574,1.97593,643.6900024414062],[1742383080000,1.97593,1.97626,1.97584,1.97609,1374.4000244140625],[1742383140000,1.97609,1.97609,1.9756,1.9756,1429.199951171875],[1742383200000,1.97555,1.97591,1.97529,1.9755,1200.0999755859375],[1742383260000,1.97549,1.97629,1.97549,1.97614,830.510009765625],[1742383320000,1.97615,1.97624,1.97603,1.97619,294.57000732421875],[1742383380000,1.97622,1.97698,1.97612,1.9768,926.6300048828125],[1742383440000,1.97679,1.97695,1.97668,1.9769,512.2999877929688],[1742383500000,1.97695,1.97727,1.97695,1.97716,752.0999755859375],[1742383560000,1.97715,1.97768,1.97692,1.97757,948.2999877929688],[1742383620000,1.97757,1.97806,1.97756,1.97803,1940.199951171875],[1742383680000,1.97801,1.97812,1.97773,1.97773,1144.5],[1742383740000,1.97774,1.97785,1.97758,1.97761,872],[1742383800000,1.97761,1.97762,1.97633,1.97648,893.7999877929688],[1742383860000,1.97646,1.97656,1.97632,1.97632,588.5999755859375],[1742383920000,1.97648,1.97812,1.97648,1.97746,1233.780029296875],[1742383980000,1.97744,1.9777,1.97729,1.97768,1099.8900146484375],[1742384040000,1.97768,1.97823,1.97767,1.97808,1023.6599731445312],[1742384100000,1.97807,1.97827,1.97789,1.97826,925.4099731445312],[1742384160000,1.97826,1.97849,1.97804,1.97839,718.0800170898438],[1742384220000,1.97837,1.97916,1.97837,1.97871,633.760009765625],[1742384280000,1.9787,1.97887,1.97818,1.97831,1180.800048828125],[1742384340000,1.97829,1.97832,1.97795,1.97799,772.47998046875],[1742384400000,1.978,1.97865,1.97797,1.97844,631.0399780273438],[1742384460000,1.97844,1.97867,1.97822,1.97826,489.6000061035156],[1742384520000,1.97826,1.97842,1.97776,1.97842,718.0800170898438],[1742384580000,1.97852,1.97889,1.97837,1.97889,663.6799926757812],[1742384640000,1.97888,1.97942,1.97882,1.97915,1239.6800537109375],[1742384700000,1.97914,1.97939,1.97908,1.97933,815.25],[1742384760000,1.97928,1.97942,1.97911,1.97913,1087.1199951171875],[1742384820000,1.97913,1.97927,1.979,1.97915,869.739990234375],[1742384880000,1.97912,1.97921,1.97909,1.97916,1119.6099853515625],[1742384940000,1.97922,1.97928,1.97865,1.97875,902.2100219726562],[1742385000000,1.97874,1.97878,1.97846,1.97848,978.780029296875],[1742385060000,1.97857,1.97896,1.97857,1.97881,1154.6400146484375],[1742385120000,1.9788,1.9794,1.97876,1.97931,1763.9200439453125],[1742385180000,1.97929,1.97932,1.97884,1.97886,2359.070068359375],[1742385240000,1.97886,1.97895,1.97851,1.97853,1871.02001953125],[1742385300000,1.97852,1.97894,1.9785,1.97894,1393.1800537109375],[1742385360000,1.97895,1.98081,1.97889,1.97963,2117.85009765625],[1742385420000,1.97962,1.97962,1.97821,1.97837,2382.719970703125],[1742385480000,1.97839,1.97849,1.97774,1.97849,2186.8798828125],[1742385540000,1.97849,1.97859,1.97833,1.97843,1419.8399658203125],[1742385600000,1.97847,1.97861,1.97798,1.97803,1403.52001953125],[1742385660000,1.978,1.97854,1.97789,1.97794,1898.3599853515625],[1742385720000,1.97793,1.97817,1.97772,1.97788,1011.5399780273438],[1742385780000,1.97786,1.978,1.97763,1.97796,1025.9000244140625],[1742385840000,1.97792,1.9782,1.97791,1.97799,864.1799926757812],[1742385900000,1.97796,1.97838,1.97786,1.9783,1343.8199462890625],[1742385960000,1.9783,1.97888,1.97815,1.97826,1092.449951171875],[1742386020000,1.97812,1.97906,1.97793,1.979,1346.0899658203125],[1742386080000,1.979,1.97932,1.9787,1.97924,816.9099731445312],[1742386140000,1.97924,1.97925,1.97884,1.97898,1076.989990234375],[1742386200000,1.97916,1.97938,1.97898,1.979,1120.6400146484375],[1742386260000,1.97908,1.97908,1.97827,1.97844,1228.050048828125],[1742386320000,1.97843,1.97866,1.97804,1.97843,992.010009765625],[1742386380000,1.97849,1.9785,1.97767,1.97776,1229.43994140625],[1742386440000,1.97775,1.97807,1.97754,1.97754,860.6099853515625],[1742386500000,1.97755,1.97771,1.97737,1.97739,1189.18994140625],[1742386560000,1.97738,1.9774,1.97686,1.9769,904.4099731445312],[1742386620000,1.97691,1.9774,1.97689,1.97739,635.1300048828125],[1742386680000,1.97741,1.97789,1.97741,1.97775,1358.8499755859375],[1742386740000,1.97776,1.97808,1.97757,1.97808,851.1500244140625],[1742386800000,1.97812,1.97891,1.97806,1.97881,1139.8699951171875],[1742386860000,1.97875,1.97878,1.97839,1.97855,1019.6199951171875],[1742386920000,1.97855,1.97885,1.9784,1.97847,535.2999877929688],[1742386980000,1.97847,1.97856,1.97827,1.97827,607.0599975585938],[1742387040000,1.97827,1.97856,1.97816,1.97829,588.0599975585938],[1742387100000,1.97821,1.97825,1.9778,1.97785,609.8400268554688],[1742387160000,1.97787,1.97833,1.97668,1.97677,1538.219970703125],[1742387220000,1.97674,1.97709,1.97661,1.97664,1452.449951171875],[1742387280000,1.97666,1.97667,1.97612,1.97617,1042.469970703125],[1742387340000,1.97619,1.97631,1.97583,1.97583,860.3099975585938],[1742387400000,1.9759,1.9759,1.97545,1.97552,1238.219970703125],[1742387460000,1.97555,1.97558,1.97509,1.97529,780.1300048828125],[1742387520000,1.97535,1.97546,1.9748,1.97489,948.260009765625],[1742387580000,1.9749,1.97537,1.97488,1.97529,839.25],[1742387640000,1.97522,1.97561,1.97521,1.97561,738.6300048828125],[1742387700000,1.97564,1.97613,1.97553,1.97575,807.219970703125],[1742387760000,1.97581,1.97586,1.97555,1.97576,735.1099853515625],[1742387820000,1.97578,1.97643,1.97578,1.9761,980.0999755859375],[1742387880000,1.97612,1.97626,1.97584,1.9762,1012.77001953125],[1742387940000,1.9762,1.97628,1.97604,1.97624,903.8699951171875],[1742388000000,1.97624,1.97785,1.9762,1.97785,858.2100219726562],[1742388060000,1.97789,1.97793,1.9773,1.97752,794.2100219726562],[1742388120000,1.97752,1.97788,1.97726,1.97778,1221.4100341796875],[1742388180000,1.97778,1.97779,1.97742,1.97751,1126.699951171875],[1742388240000,1.9775,1.97779,1.97685,1.97779,1623.1500244140625],[1742388300000,1.97779,1.97872,1.97756,1.97851,2363.14990234375],[1742388360000,1.97851,1.97859,1.97793,1.97794,853.2999877929688],[1742388420000,1.97789,1.97797,1.97763,1.97796,1559.199951171875],[1742388480000,1.97796,1.97806,1.9778,1.97806,1294],[1742388540000,1.97806,1.97823,1.97697,1.97697,1272.8800048828125],[1742388600000,1.97698,1.97733,1.97662,1.97728,1698.780029296875],[1742388660000,1.97728,1.97772,1.97698,1.97702,609.969970703125],[1742388720000,1.97691,1.97716,1.97673,1.97673,425.95001220703125],[1742388780000,1.97677,1.97702,1.97627,1.97628,577.1699829101562],[1742388840000,1.97628,1.97647,1.97605,1.97625,969.2100219726562],[1742388900000,1.97625,1.97631,1.97522,1.97536,1192.6300048828125],[1742388960000,1.97536,1.97548,1.97469,1.97473,1201.699951171875],[1742389020000,1.97476,1.97494,1.97413,1.97429,1188.0999755859375],[1742389080000,1.97433,1.97567,1.97429,1.97565,1218.8800048828125],[1742389140000,1.97568,1.97593,1.97536,1.97593,1473.219970703125],[1742389200000,1.9759,1.97629,1.97547,1.97552,1174.1700439453125],[1742389260000,1.97558,1.97614,1.97556,1.97605,1046.4000244140625],[1742389320000,1.97606,1.9764,1.97577,1.97638,883.9000244140625],[1742389380000,1.97637,1.97669,1.97577,1.97585,1060.9100341796875],[1742389440000,1.97585,1.97598,1.97467,1.97467,1159.6500244140625],[1742389500000,1.97471,1.97536,1.97441,1.97515,1343.6400146484375],[1742389560000,1.97515,1.97515,1.97441,1.97475,1146.27001953125],[1742389620000,1.97475,1.97475,1.97447,1.9746,623.47998046875],[1742389680000,1.9746,1.97468,1.97366,1.97366,806.530029296875],[1742389740000,1.97349,1.9741,1.97334,1.97409,1242.5999755859375],[1742389800000,1.97406,1.9749,1.97406,1.9749,1427.5400390625],[1742389860000,1.97487,1.97496,1.97469,1.97476,1154.3399658203125],[1742389920000,1.97476,1.97486,1.97439,1.97443,468.489990234375],[1742389980000,1.97443,1.97454,1.97409,1.97409,419.5400085449219],[1742390040000,1.97406,1.97422,1.97397,1.97422,294.29998779296875],[1742390100000,1.97418,1.97433,1.97407,1.97428,697.5999755859375],[1742390160000,1.97427,1.97487,1.97419,1.97475,1079.0999755859375],[1742390220000,1.97478,1.97502,1.97459,1.97475,1089.93994140625],[1742390280000,1.97478,1.97496,1.97463,1.97485,414.20001220703125],[1742390340000,1.97489,1.97557,1.97477,1.97549,523.2000122070312],[1742390400000,1.97549,1.97549,1.97479,1.97485,832.47998046875],[1742390460000,1.97495,1.97507,1.97455,1.97466,1369.31005859375],[1742390520000,1.97466,1.97552,1.9746,1.9753,1072.2099609375],[1742390580000,1.97532,1.97616,1.97532,1.97607,1337.4000244140625],[1742390640000,1.97608,1.97664,1.97577,1.97581,1444.3299560546875],[1742390700000,1.9758,1.97681,1.97575,1.97681,1252.3499755859375],[1742390760000,1.97681,1.97797,1.97673,1.9777,2106.93994140625],[1742390820000,1.97769,1.97828,1.97753,1.97796,1444.3499755859375],[1742390880000,1.97793,1.97793,1.97754,1.97755,844.1199951171875],[1742390940000,1.97756,1.97778,1.97709,1.97742,1438.93994140625],[1742391000000,1.97741,1.97767,1.97693,1.97722,1903.300048828125],[1742391060000,1.9772,1.97771,1.97671,1.97762,1423.93994140625],[1742391120000,1.97763,1.97802,1.97733,1.978,1405.31005859375],[1742391180000,1.97802,1.97808,1.97744,1.97748,1503.719970703125],[1742391240000,1.97749,1.97782,1.97727,1.97779,1454.719970703125],[1742391300000,1.97779,1.97779,1.9758,1.97582,1886.47998046875],[1742391360000,1.97577,1.976,1.97507,1.97514,1656.3800048828125],[1742391420000,1.97517,1.97535,1.97506,1.97519,1518.4100341796875],[1742391480000,1.97515,1.97574,1.97505,1.97562,1473.3199462890625],[1742391540000,1.97564,1.97583,1.97527,1.97568,1635.0699462890625],[1742391600000,1.97563,1.97629,1.97547,1.9757,1535.1800537109375],[1742391660000,1.97576,1.97614,1.975,1.97514,1725.1500244140625],[1742391720000,1.97508,1.97514,1.97456,1.97459,1463.75],[1742391780000,1.97459,1.97708,1.97446,1.97676,1691.949951171875],[1742391840000,1.97677,1.97682,1.9763,1.97656,2177.27001953125],[1742391900000,1.97657,1.97742,1.97655,1.97723,1597.3299560546875],[1742391960000,1.97704,1.97708,1.97617,1.97632,2129.139892578125],[1742392020000,1.97632,1.97644,1.97604,1.97629,1866.1600341796875],[1742392080000,1.9763,1.97678,1.97618,1.97671,2260.419921875],[1742392140000,1.97671,1.97764,1.97671,1.97732,1895.4200439453125],[1742392200000,1.97733,1.97756,1.97716,1.97751,1036.5999755859375],[1742392260000,1.97748,1.97759,1.97693,1.97701,1015.510009765625],[1742392320000,1.97698,1.97703,1.97676,1.97685,809.4400024414062],[1742392380000,1.97685,1.97686,1.97636,1.97642,1697.780029296875],[1742392440000,1.9764,1.97731,1.97635,1.97699,1566.27001953125],[1742392500000,1.97699,1.97729,1.97674,1.97722,1624.2099609375],[1742392560000,1.97726,1.97834,1.97718,1.97815,1099.22998046875],[1742392620000,1.9782,1.97859,1.97789,1.97813,1127.719970703125],[1742392680000,1.97807,1.97807,1.97659,1.97673,1778.3299560546875],[1742392740000,1.97673,1.97678,1.97602,1.97637,2150.669921875],[1742392800000,1.97637,1.97637,1.97571,1.97623,1448.800048828125],[1742392860000,1.97623,1.97681,1.97612,1.97681,1309.56005859375],[1742392920000,1.97682,1.97714,1.97682,1.97713,960.0800170898438],[1742392980000,1.97713,1.9776,1.97702,1.97759,1141.280029296875],[1742393040000,1.97755,1.97795,1.97697,1.97779,1437.3599853515625],[1742393100000,1.97775,1.97829,1.97756,1.97765,692.1500244140625],[1742393160000,1.97768,1.97855,1.97766,1.9785,1449.0400390625],[1742393220000,1.97854,1.9786,1.978,1.97824,1644.9200439453125],[1742393280000,1.97825,1.97881,1.97824,1.97858,1144.5],[1742393340000,1.97863,1.97891,1.97843,1.97873,865.0999755859375],[1742393400000,1.97878,1.97916,1.97848,1.97855,1291.699951171875],[1742393460000,1.97848,1.97848,1.97804,1.97805,828.4000244140625],[1742393520000,1.97804,1.97882,1.97798,1.97882,828.4000244140625],[1742393580000,1.97881,1.97944,1.97878,1.97921,937.4000244140625],[1742393640000,1.97912,1.98027,1.97895,1.98012,1122.699951171875],[1742393700000,1.98037,1.98099,1.98013,1.98099,1271.8699951171875],[1742393760000,1.98099,1.98141,1.98063,1.98141,1736.6400146484375],[1742393820000,1.98141,1.98234,1.98141,1.98213,1438.780029296875],[1742393880000,1.98215,1.9834,1.98215,1.98327,1690.47998046875],[1742393940000,1.98325,1.98337,1.98179,1.98181,1372.72998046875],[1742394000000,1.98182,1.98183,1.98117,1.98117,1111.800048828125],[1742394060000,1.98127,1.98161,1.97987,1.98041,2049.14990234375],[1742394120000,1.9804,1.98086,1.98015,1.98018,1416.9300537109375],[1742394180000,1.98015,1.98063,1.98004,1.98014,1308],[1742394240000,1.98014,1.98014,1.97951,1.97951,1656.800048828125],[1742394300000,1.97952,1.97952,1.97895,1.97923,1528.8499755859375],[1742394360000,1.97912,1.97982,1.97912,1.97919,828.4000244140625],[1742394420000,1.97919,1.98022,1.97907,1.98004,1177.199951171875],[1742394480000,1.98005,1.98031,1.97992,1.98031,1513.030029296875],[1742394540000,1.98029,1.98097,1.98017,1.98066,2094.27001953125],[1742394600000,1.98068,1.98097,1.98032,1.98093,2447.409912109375],[1742394660000,1.98092,1.98095,1.98056,1.98072,1379.1500244140625],[1742394720000,1.98071,1.98123,1.9806,1.98116,700.8900146484375],[1742394780000,1.98116,1.98132,1.98092,1.98092,970.75],[1742394840000,1.98092,1.98113,1.98078,1.98087,803.1500244140625],[1742394900000,1.98086,1.98116,1.98052,1.98052,1680.9300537109375],[1742394960000,1.98052,1.98052,1.98004,1.98024,1947.0799560546875],[1742395020000,1.98023,1.9803,1.97985,1.97992,1737.199951171875],[1742395080000,1.97992,1.98007,1.97947,1.97972,1624.0999755859375],[1742395140000,1.97972,1.97983,1.97903,1.97926,1057.300048828125],[1742395200000,1.97927,1.97981,1.97927,1.97948,1880.0899658203125],[1742395260000,1.97951,1.97966,1.97919,1.97925,1781.010009765625],[1742395320000,1.97923,1.97949,1.97873,1.97886,1367.1600341796875],[1742395380000,1.97889,1.97938,1.97872,1.97937,890.280029296875],[1742395440000,1.97945,1.98013,1.97945,1.97994,1445.06005859375],[1742395500000,1.97993,1.98032,1.97986,1.98018,953.6799926757812],[1742395560000,1.98018,1.98018,1.979,1.97918,1117.6199951171875],[1742395620000,1.97917,1.97917,1.97873,1.9788,1221.9200439453125],[1742395680000,1.97881,1.97895,1.97843,1.97872,1407.3900146484375],[1742395740000,1.97871,1.97894,1.97858,1.97885,436.3999938964844],[1742395800000,1.97904,1.97904,1.97853,1.97857,1014.5900268554688],[1742395860000,1.97856,1.97859,1.97749,1.97757,1579.9599609375],[1742395920000,1.97756,1.97765,1.97618,1.97621,2192.300048828125],[1742395980000,1.97621,1.97651,1.97562,1.97571,1959.050048828125],[1742396040000,1.97568,1.97676,1.97548,1.97665,2084.1201171875],[1742396100000,1.97666,1.97731,1.97663,1.97722,1671.050048828125],[1742396160000,1.97722,1.97739,1.97687,1.97693,1980.699951171875],[1742396220000,1.97703,1.97774,1.97691,1.97773,2203.9599609375],[1742396280000,1.97774,1.97774,1.9773,1.9774,1419.5999755859375],[1742396340000,1.97739,1.97752,1.97683,1.9772,1606.77001953125],[1742396400000,1.97716,1.97751,1.97709,1.97737,1124.760009765625],[1742396460000,1.97738,1.97744,1.97664,1.97673,884.52001953125],[1742396520000,1.97677,1.97677,1.97574,1.976,1263.4000244140625],[1742396580000,1.976,1.97617,1.97578,1.97605,644.8699951171875],[1742396640000,1.976,1.97605,1.97536,1.97539,907.1900024414062],[1742396700000,1.97532,1.97554,1.97515,1.97527,950.9099731445312],[1742396760000,1.97523,1.97523,1.97463,1.97484,1071.1400146484375],[1742396820000,1.97483,1.97509,1.97475,1.9749,730.2000122070312],[1742396880000,1.97491,1.97507,1.97466,1.97507,1131.8299560546875],[1742396940000,1.97506,1.97561,1.97506,1.97532,1245.510009765625],[1742397000000,1.97528,1.97611,1.97515,1.97609,1545.8199462890625],[1742397060000,1.97609,1.9764,1.97588,1.97623,1419.5999755859375],[1742397120000,1.97624,1.97662,1.97613,1.97652,1576.5400390625],[1742397180000,1.97652,1.97652,1.976,1.97617,1214.8499755859375],[1742397240000,1.97617,1.97718,1.97615,1.97704,1430.52001953125],[1742397300000,1.97704,1.97719,1.97683,1.97719,731.6400146484375],[1742397360000,1.9772,1.97788,1.97712,1.97757,1212.1199951171875],[1742397420000,1.9775,1.97761,1.97698,1.97735,1062.4200439453125],[1742397480000,1.97763,1.97907,1.97738,1.97822,2225.43994140625],[1742397540000,1.97818,1.97902,1.97814,1.97842,1537.760009765625],[1742397600000,1.97842,1.97935,1.97834,1.97927,2146.659912109375],[1742397660000,1.97932,1.97932,1.97844,1.97852,1671.989990234375],[1742397720000,1.97851,1.97858,1.97809,1.97839,1169.4300537109375],[1742397780000,1.97838,1.97871,1.97825,1.97827,1530.18994140625],[1742397840000,1.97828,1.97841,1.97781,1.97794,1470.8800048828125],[1742397900000,1.97792,1.97877,1.97773,1.97846,1022.2899780273438],[1742397960000,1.97846,1.97846,1.97778,1.97787,1801.25],[1742398020000,1.97787,1.97825,1.97764,1.97778,1487.8499755859375],[1742398080000,1.97776,1.97798,1.97723,1.97788,1654.949951171875],[1742398140000,1.97789,1.97798,1.97745,1.97748,1485.22998046875],[1742398200000,1.97748,1.97782,1.97686,1.97708,1721.27001953125],[1742398260000,1.97712,1.97721,1.97631,1.9768,1034.1500244140625],[1742398320000,1.97676,1.97766,1.97666,1.97734,1351.18994140625],[1742398380000,1.97738,1.97781,1.97628,1.97629,2873.050048828125],[1742398440000,1.97628,1.97723,1.9759,1.97692,2926.090087890625],[1742398500000,1.97694,1.97781,1.97681,1.97747,2316.18994140625],[1742398560000,1.97747,1.97842,1.97747,1.97842,1589.25],[1742398620000,1.97842,1.97911,1.97825,1.97899,1281.1500244140625],[1742398680000,1.97901,1.9794,1.97871,1.97936,1959.199951171875],[1742398740000,1.97937,1.98136,1.97931,1.98098,2752.050048828125],[1742398800000,1.98098,1.98158,1.98033,1.98145,3529.97998046875],[1742398860000,1.98145,1.98146,1.98067,1.98073,3380.56005859375],[1742398920000,1.98074,1.98094,1.97951,1.97951,4306.6298828125],[1742398980000,1.97955,1.97962,1.97897,1.979,2159.530029296875],[1742399040000,1.97899,1.97916,1.97829,1.97834,1420.969970703125],[1742399100000,1.97834,1.97917,1.97793,1.97893,1224.1600341796875],[1742399160000,1.97896,1.97931,1.97846,1.97847,1475.550048828125],[1742399220000,1.97854,1.97979,1.97854,1.97972,1201.010009765625],[1742399280000,1.97971,1.97971,1.97916,1.97964,1512.449951171875],[1742399340000,1.97983,1.98039,1.97969,1.98027,2486.570068359375],[1742399400000,1.98026,1.98026,1.97951,1.97996,1575.1099853515625],[1742399460000,1.97998,1.98053,1.97998,1.98053,1427.2900390625],[1742399520000,1.98052,1.98207,1.98048,1.98204,2233.409912109375],[1742399580000,1.98204,1.98226,1.98025,1.98033,1575.31005859375],[1742399640000,1.98026,1.98065,1.98018,1.98046,965.1300048828125],[1742399700000,1.98047,1.98064,1.98034,1.98036,900.27001953125],[1742399760000,1.98034,1.98061,1.97998,1.98049,1728.6500244140625],[1742399820000,1.98044,1.98068,1.9799,1.98007,870.9400024414062],[1742399880000,1.98004,1.98026,1.97899,1.979,2536.489990234375],[1742399940000,1.97901,1.97962,1.97893,1.97952,3984.47998046875],[1742400000000,1.9795,1.98059,1.9795,1.9799,3048.419921875],[1742400060000,1.97986,1.98032,1.9798,1.97991,828.6799926757812],[1742400120000,1.97996,1.9805,1.97986,1.98046,1125.949951171875],[1742400180000,1.98053,1.98083,1.98043,1.98067,601.219970703125],[1742400240000,1.98069,1.98079,1.98014,1.98037,1082.0699462890625],[1742400300000,1.98037,1.98056,1.98023,1.98047,1420.9000244140625],[1742400360000,1.98045,1.98074,1.98035,1.98069,1213.22998046875],[1742400420000,1.98068,1.9811,1.98029,1.98101,1252.9000244140625],[1742400480000,1.981,1.98128,1.98087,1.98121,841.6099853515625],[1742400540000,1.98121,1.98151,1.98097,1.98124,1403.9599609375],[1742400600000,1.98129,1.9843,1.98123,1.98422,2608.2099609375],[1742400660000,1.98434,1.98434,1.98351,1.98366,1524.719970703125],[1742400720000,1.98365,1.98378,1.98328,1.98369,1399.0400390625],[1742400780000,1.98366,1.98383,1.98359,1.98369,885.3300170898438],[1742400840000,1.9837,1.9848,1.98364,1.98465,1529.0799560546875],[1742400900000,1.98472,1.98612,1.98458,1.98612,1299.47998046875],[1742400960000,1.98612,1.98632,1.98557,1.98598,1659.800048828125],[1742401020000,1.98599,1.98616,1.98578,1.98583,1332.239990234375],[1742401080000,1.98576,1.9858,1.98501,1.98501,764.4000244140625],[1742401140000,1.98501,1.98559,1.98501,1.98552,653.0999755859375],[1742401200000,1.98552,1.98565,1.9854,1.9854,546.239990234375],[1742401260000,1.98543,1.98547,1.98523,1.98523,657.8099975585938],[1742401320000,1.98521,1.98536,1.98445,1.98445,714.3900146484375],[1742401380000,1.98467,1.98473,1.98396,1.98432,873.5999755859375],[1742401440000,1.98434,1.98439,1.98314,1.98314,1741.5999755859375],[1742401500000,1.98306,1.98312,1.9823,1.98231,1933.719970703125],[1742401560000,1.98227,1.98237,1.98195,1.98204,1679.56005859375],[1742401620000,1.9821,1.98259,1.98199,1.98245,1759.8599853515625],[1742401680000,1.98241,1.98255,1.98198,1.9822,1745.81005859375],[1742401740000,1.98217,1.9823,1.98162,1.98169,1696.5899658203125],[1742401800000,1.98174,1.98201,1.98098,1.98118,2025.9300537109375],[1742401860000,1.98109,1.98152,1.9808,1.9809,1893.27001953125],[1742401920000,1.98087,1.98124,1.98016,1.98028,1892.800048828125],[1742401980000,1.98036,1.9815,1.98036,1.98065,1290.5699462890625],[1742402040000,1.98054,1.98061,1.98008,1.9804,1508.93994140625],[1742402100000,1.98036,1.98112,1.98036,1.98097,2025.489990234375],[1742402160000,1.98097,1.98118,1.98084,1.98111,1198.9200439453125],[1742402220000,1.98111,1.98124,1.9809,1.98119,1250.3199462890625],[1742402280000,1.98117,1.98164,1.98117,1.98163,551.2999877929688],[1742402340000,1.98172,1.98178,1.98141,1.98159,1453.4300537109375],[1742402400000,1.9816,1.98172,1.98108,1.98108,1267.8800048828125],[1742402460000,1.98106,1.98116,1.98071,1.98091,950.9099731445312],[1742402520000,1.98092,1.98101,1.98055,1.98055,839.5],[1742402580000,1.98055,1.98064,1.98044,1.98056,581.989990234375],[1742402640000,1.98062,1.98109,1.98036,1.98098,862.6799926757812],[1742402700000,1.98097,1.98141,1.98094,1.98108,1351.1800537109375],[1742402760000,1.98103,1.9815,1.98099,1.9811,1018.8400268554688],[1742402820000,1.98112,1.98127,1.98088,1.98117,1497.75],[1742402880000,1.98117,1.98139,1.98108,1.98139,1790.0799560546875],[1742402940000,1.98139,1.98141,1.98108,1.98129,1844.2900390625],[1742403000000,1.98129,1.98191,1.9812,1.98148,3781.409912109375],[1742403060000,1.9815,1.9815,1.98065,1.98065,3573.7900390625],[1742403120000,1.98068,1.98078,1.98044,1.98059,1948.300048828125],[1742403180000,1.9806,1.98099,1.9806,1.98083,2757.699951171875],[1742403240000,1.98087,1.9811,1.98087,1.98091,1451.3499755859375],[1742403300000,1.98091,1.98099,1.98058,1.98058,1138.5899658203125],[1742403360000,1.98059,1.98061,1.98023,1.98034,1193.530029296875],[1742403420000,1.9804,1.98087,1.98014,1.98064,1427.81005859375],[1742403480000,1.98064,1.98096,1.98064,1.98091,1242.06005859375],[1742403540000,1.98091,1.98121,1.98073,1.98103,1513.7900390625],[1742403600000,1.98094,1.98098,1.98057,1.98063,1212.06005859375],[1742403660000,1.98067,1.98115,1.98062,1.98068,1766.97998046875],[1742403720000,1.98069,1.98074,1.98023,1.98034,1448.300048828125],[1742403780000,1.98033,1.98034,1.97958,1.97977,1381.6099853515625],[1742403840000,1.97979,1.97995,1.97897,1.97903,673.1199951171875],[1742403900000,1.97906,1.97921,1.979,1.9791,1162.9200439453125],[1742403960000,1.97912,1.97937,1.97912,1.97928,1951.5899658203125],[1742404020000,1.97928,1.97957,1.97917,1.97928,1466.43994140625],[1742404080000,1.97935,1.97975,1.97927,1.97955,1348.1800537109375],[1742404140000,1.97955,1.98016,1.97953,1.97971,1323.4300537109375],[1742404200000,1.97967,1.97967,1.97917,1.97917,1198.239990234375],[1742404260000,1.97913,1.97959,1.97913,1.97955,1366.25],[1742404320000,1.97955,1.97963,1.97945,1.97947,1079.4000244140625],[1742404380000,1.97948,1.97982,1.9792,1.97982,1267.9200439453125],[1742404440000,1.97982,1.97986,1.97939,1.97941,1116.8699951171875],[1742404500000,1.97951,1.97952,1.97911,1.97917,1569.75],[1742404560000,1.97919,1.9792,1.97852,1.9786,2300.760009765625],[1742404620000,1.97858,1.97891,1.97817,1.97817,1573.75],[1742404680000,1.97818,1.9788,1.97806,1.97877,1684.27001953125],[1742404740000,1.97876,1.9791,1.97875,1.97892,1539.75],[1742404800000,1.97893,1.97909,1.97882,1.97897,886.0399780273438],[1742404860000,1.97901,1.97931,1.97901,1.97931,1126.3900146484375],[1742404920000,1.9793,1.97946,1.97895,1.97929,1108.8199462890625],[1742404980000,1.97931,1.98002,1.97909,1.98002,3198.239990234375],[1742405040000,1.97995,1.98008,1.97935,1.97936,1274.030029296875],[1742405100000,1.97935,1.97935,1.97902,1.97921,1188.280029296875],[1742405160000,1.97916,1.97963,1.97916,1.97923,1948.050048828125],[1742405220000,1.97918,1.97934,1.97916,1.97922,1076.97998046875],[1742405280000,1.97917,1.97936,1.97912,1.97921,1151.97998046875],[1742405340000,1.97921,1.97943,1.97896,1.97931,2278.68994140625],[1742405400000,1.97905,1.97935,1.97871,1.97888,1416.3800048828125],[1742405460000,1.97888,1.97909,1.97874,1.97881,1253.4300537109375],[1742405520000,1.97887,1.97894,1.97847,1.97848,1595.3299560546875],[1742405580000,1.97847,1.97882,1.97813,1.97864,1006.47998046875],[1742405640000,1.97865,1.97866,1.97799,1.97834,1717.6600341796875],[1742405700000,1.97839,1.97839,1.97785,1.97809,1530.9300537109375],[1742405760000,1.97809,1.9781,1.97726,1.97726,1364.949951171875],[1742405820000,1.9773,1.97779,1.9772,1.97767,1981.989990234375],[1742405880000,1.97768,1.97816,1.97757,1.97763,4094.81005859375],[1742405940000,1.9777,1.97885,1.97764,1.97865,2636.6298828125],[1742406000000,1.97864,1.97886,1.97794,1.97798,3645.530029296875],[1742406060000,1.97801,1.97826,1.97774,1.97782,4066.75],[1742406120000,1.97778,1.97826,1.97773,1.97822,3456.280029296875],[1742406180000,1.97823,1.97833,1.97813,1.9782,3558.510009765625],[1742406240000,1.97818,1.97836,1.97802,1.97816,2665.669921875],[1742406300000,1.97818,1.97818,1.97752,1.97788,4569.31982421875],[1742406360000,1.97786,1.97849,1.97779,1.97843,2960.469970703125],[1742406420000,1.97843,1.97855,1.97802,1.97819,3043.18994140625],[1742406480000,1.97819,1.97828,1.97784,1.97789,3779.39990234375],[1742406540000,1.97793,1.97793,1.977,1.97714,3108.4599609375],[1742406600000,1.97714,1.97759,1.97683,1.97753,6360.3798828125],[1742406660000,1.97754,1.97764,1.97729,1.97736,7006.2001953125],[1742406720000,1.97736,1.97772,1.9771,1.9773,4548.52978515625],[1742406780000,1.97731,1.97751,1.97713,1.97719,3328.25],[1742406840000,1.97719,1.97788,1.97685,1.97788,4585.009765625],[1742406900000,1.97788,1.97873,1.97771,1.97867,5462.830078125],[1742406960000,1.9787,1.97895,1.97834,1.97892,6094.68994140625],[1742407020000,1.97887,1.97902,1.97837,1.97893,2921.300048828125],[1742407080000,1.97893,1.98013,1.9786,1.97988,3655.260009765625],[1742407140000,1.97988,1.97989,1.97601,1.97601,2174.639892578125],[1742407200000,1.9747,1.97953,1.9747,1.97804,2292.300048828125],[1742407260000,1.97805,1.97855,1.9758,1.97708,2068.010009765625],[1742407320000,1.97704,1.97964,1.97656,1.97892,1690.97998046875],[1742407380000,1.97881,1.98122,1.97868,1.97919,2972.81005859375],[1742407440000,1.9792,1.98134,1.97918,1.98077,4674.14013671875],[1742407500000,1.98077,1.98128,1.98013,1.98044,4415.6298828125],[1742407560000,1.9805,1.98109,1.98019,1.98055,8627.4697265625],[1742407620000,1.98052,1.98087,1.98006,1.98066,2309.60009765625],[1742407680000,1.98065,1.98153,1.97996,1.98152,4021.159912109375],[1742407740000,1.98153,1.98229,1.98093,1.9811,5879.14990234375],[1742407800000,1.98109,1.98153,1.98079,1.98113,9500.3798828125],[1742407860000,1.98114,1.98161,1.98058,1.98097,4986.27001953125],[1742407920000,1.98081,1.98111,1.98031,1.98062,5291.52001953125],[1742407980000,1.98043,1.9813,1.98041,1.98091,2991.39990234375],[1742408040000,1.98092,1.98143,1.98057,1.98057,1937.199951171875],[1742408100000,1.98058,1.98058,1.98015,1.98046,2216.760009765625],[1742408160000,1.98046,1.98091,1.98002,1.98052,2213.989990234375],[1742408220000,1.98051,1.98051,1.97962,1.97981,2415.02001953125],[1742408280000,1.97973,1.97997,1.97885,1.97889,3461.02001953125],[1742408340000,1.97888,1.98024,1.97845,1.97866,5073.39013671875],[1742408400000,1.97857,1.9788,1.9777,1.9788,3628.1201171875],[1742408460000,1.97881,1.97962,1.97791,1.97796,3743.330078125],[1742408520000,1.97796,1.97913,1.97787,1.97892,5174.60009765625],[1742408580000,1.97892,1.97999,1.97892,1.97999,5376.1298828125],[1742408640000,1.97998,1.98067,1.97986,1.98022,2659.929931640625],[1742408700000,1.98023,1.98099,1.98012,1.98055,3551.2099609375],[1742408760000,1.98049,1.98097,1.97983,1.9799,3714.550048828125],[1742408820000,1.97991,1.98053,1.97917,1.97961,4698.75],[1742408880000,1.97962,1.97967,1.97912,1.9792,3728.580078125],[1742408940000,1.97922,1.9796,1.97898,1.97898,3063.820068359375],[1742409000000,1.9788,1.97979,1.97876,1.97926,3087.340087890625],[1742409060000,1.97926,1.98001,1.979,1.97991,2351.8798828125],[1742409120000,1.97989,1.98034,1.97973,1.98034,2184],[1742409180000,1.98032,1.98119,1.98015,1.98094,5026.31005859375],[1742409240000,1.98091,1.98183,1.98089,1.98178,6712.41015625],[1742409300000,1.98177,1.98237,1.9817,1.98237,3810.8701171875],[1742409360000,1.98251,1.98288,1.98183,1.98237,3822.02001953125],[1742409420000,1.98237,1.98541,1.98212,1.98253,2950],[1742409480000,1.98287,1.98299,1.982,1.98247,3507.0400390625],[1742409540000,1.98248,1.98321,1.981,1.98314,3332.5],[1742409600000,1.98324,1.9836,1.98225,1.98331,2678.110107421875],[1742409660000,1.98329,1.98355,1.98264,1.9835,2235.989990234375],[1742409720000,1.98358,1.98421,1.98132,1.9817,2651.159912109375],[1742409780000,1.98196,1.98223,1.98084,1.98179,2985.610107421875],[1742409840000,1.9818,1.98237,1.98106,1.98226,2928.3701171875],[1742409900000,1.98226,1.98306,1.98194,1.98226,2897.580078125],[1742409960000,1.98219,1.98233,1.98091,1.98143,2614.3701171875],[1742410020000,1.98143,1.98221,1.98099,1.98212,2730.409912109375],[1742410080000,1.98213,1.98225,1.98071,1.98126,2318.760009765625],[1742410140000,1.9813,1.98244,1.98074,1.98203,2720.340087890625],[1742410200000,1.98165,1.98232,1.98086,1.9813,2332.199951171875],[1742410260000,1.98126,1.98171,1.98064,1.98088,2584.280029296875],[1742410320000,1.98094,1.98206,1.98044,1.98119,2298.330078125],[1742410380000,1.98128,1.98159,1.98092,1.98159,2398],[1742410440000,1.98146,1.98166,1.9805,1.98079,2274.64990234375],[1742410500000,1.98086,1.98099,1.98009,1.98099,2144.570068359375],[1742410560000,1.981,1.98183,1.98081,1.98183,2697.06005859375],[1742410620000,1.98184,1.98212,1.9814,1.98176,2211.68994140625],[1742410680000,1.98172,1.98243,1.98131,1.98232,2197.699951171875],[1742410740000,1.98246,1.98408,1.98201,1.98357,2284.530029296875],[1742410800000,1.98371,1.98377,1.98178,1.98206,2608.110107421875],[1742410860000,1.98207,1.98211,1.981,1.98119,1689.1099853515625],[1742410920000,1.98122,1.98213,1.98118,1.9816,3060.2099609375],[1742410980000,1.9816,1.98201,1.98113,1.98179,2102.97998046875],[1742411040000,1.98179,1.98203,1.98136,1.9814,3419.699951171875],[1742411100000,1.98139,1.98158,1.98081,1.98102,2965.989990234375],[1742411160000,1.98108,1.98155,1.98108,1.98152,2528.760009765625],[1742411220000,1.98152,1.98248,1.98149,1.98237,2294.360107421875],[1742411280000,1.98242,1.98283,1.98193,1.9823,3287.8701171875],[1742411340000,1.9823,1.98278,1.982,1.98229,3005.489990234375],[1742411400000,1.98239,1.98299,1.98227,1.98285,3514.25],[1742411460000,1.98285,1.98292,1.98157,1.98241,3120.93994140625],[1742411520000,1.98241,1.98287,1.98223,1.98256,2981.090087890625],[1742411580000,1.98256,1.98278,1.982,1.98243,3149.2900390625],[1742411640000,1.98243,1.98243,1.9814,1.9814,3068.31005859375],[1742411700000,1.9816,1.98248,1.98157,1.98235,3245.949951171875],[1742411760000,1.98234,1.98243,1.98154,1.98166,2853.070068359375],[1742411820000,1.98168,1.98172,1.98099,1.9814,3656.5],[1742411880000,1.98138,1.98152,1.98069,1.98124,3679.56005859375],[1742411940000,1.98121,1.98129,1.9803,1.98099,5207.1201171875],[1742412000000,1.981,1.98191,1.98081,1.98165,2992.72998046875],[1742412060000,1.98145,1.98188,1.98144,1.98167,2141.2900390625],[1742412120000,1.98166,1.98193,1.9815,1.98165,1917.5899658203125],[1742412180000,1.98166,1.98174,1.97956,1.97967,2647.080078125],[1742412240000,1.97966,1.98006,1.97945,1.97945,2890.919921875],[1742412300000,1.9795,1.97995,1.97928,1.97993,1737.719970703125],[1742412360000,1.97995,1.98025,1.97969,1.98012,1890.219970703125],[1742412420000,1.98014,1.98066,1.98012,1.98032,1872.8499755859375],[1742412480000,1.98041,1.9808,1.9803,1.98073,2435.159912109375],[1742412540000,1.98072,1.98108,1.98057,1.981,2220.31005859375],[1742412600000,1.98102,1.9812,1.98062,1.98112,1703.6700439453125],[1742412660000,1.98113,1.98123,1.98075,1.98075,1158.969970703125],[1742412720000,1.98081,1.98124,1.98076,1.98124,742.5900268554688],[1742412780000,1.98123,1.98215,1.98122,1.98203,1583.4000244140625],[1742412840000,1.98204,1.98244,1.98175,1.98181,1517.68994140625],[1742412900000,1.98182,1.98219,1.98173,1.98217,1671.9300537109375],[1742412960000,1.98217,1.98218,1.98172,1.98206,1430.52001953125],[1742413020000,1.98206,1.98206,1.98091,1.98143,2515.14990234375],[1742413080000,1.9814,1.98151,1.98115,1.9812,2116.22998046875],[1742413140000,1.98111,1.98222,1.98111,1.98195,2042.0400390625],[1742413200000,1.98195,1.98208,1.98124,1.98124,1506.9599609375],[1742413260000,1.98124,1.98172,1.98118,1.98164,1496.0400390625],[1742413320000,1.98164,1.98205,1.98144,1.98182,1506.9100341796875],[1742413380000,1.9818,1.98209,1.98168,1.98198,1560.8499755859375],[1742413440000,1.98198,1.98241,1.98178,1.98241,1571.3900146484375],[1742413500000,1.98237,1.98324,1.9823,1.98313,1189.18994140625],[1742413560000,1.98307,1.98424,1.98295,1.98414,1232.8299560546875],[1742413620000,1.98408,1.98416,1.98354,1.98389,1901.8299560546875],[1742413680000,1.98388,1.98419,1.98377,1.98405,2476.43994140625],[1742413740000,1.98389,1.98446,1.98388,1.98445,2308.840087890625],[1742413800000,1.98446,1.98481,1.98422,1.98432,1816.5],[1742413860000,1.98432,1.98439,1.98357,1.98369,2111.080078125],[1742413920000,1.98369,1.98371,1.98311,1.98362,2978.590087890625],[1742413980000,1.98352,1.98372,1.98235,1.98272,2013.18994140625],[1742414040000,1.98259,1.98281,1.98172,1.98225,2240.27001953125],[1742414100000,1.98225,1.9824,1.98133,1.98219,2672.260009765625],[1742414160000,1.98219,1.98262,1.98193,1.98217,2570.570068359375],[1742414220000,1.98214,1.98241,1.98171,1.98218,3399.320068359375],[1742414280000,1.98219,1.98246,1.98207,1.9823,2531.929931640625],[1742414340000,1.98236,1.98282,1.98236,1.98254,3427.2099609375],[1742414400000,1.98249,1.98282,1.98231,1.98281,1839.989990234375],[1742414460000,1.98281,1.98329,1.98278,1.98321,2014.719970703125],[1742414520000,1.98321,1.98347,1.98288,1.98341,2059.35009765625],[1742414580000,1.98341,1.98366,1.98316,1.98366,2375.199951171875],[1742414640000,1.98366,1.98392,1.98357,1.98392,1880.3900146484375],[1742414700000,1.98393,1.98494,1.98368,1.98487,1467.3599853515625],[1742414760000,1.98494,1.98504,1.9847,1.98476,1676.4100341796875],[1742414820000,1.98476,1.98509,1.9846,1.98498,2340.330078125],[1742414880000,1.98498,1.98512,1.98405,1.98426,2140.68994140625],[1742414940000,1.98426,1.98447,1.98407,1.98439,1840.9200439453125],[1742415000000,1.98443,1.98488,1.98432,1.98483,2243.090087890625],[1742415060000,1.98483,1.98551,1.98479,1.98539,3288.510009765625],[1742415120000,1.98539,1.98574,1.98496,1.9857,1852.6099853515625],[1742415180000,1.98566,1.98598,1.98561,1.98584,1912.4200439453125],[1742415240000,1.98583,1.98633,1.98568,1.98628,3428.280029296875],[1742415300000,1.98629,1.98662,1.98608,1.98627,2760.81005859375],[1742415360000,1.98617,1.98657,1.98611,1.98628,2430.75],[1742415420000,1.98633,1.98641,1.98622,1.98641,1614.989990234375],[1742415480000,1.98642,1.98688,1.98635,1.98656,1324.72998046875],[1742415540000,1.98657,1.98673,1.98631,1.98631,1388.8599853515625],[1742415600000,1.98631,1.9864,1.98607,1.98608,1873.75],[1742415660000,1.98608,1.98621,1.98603,1.98619,1482.3800048828125],[1742415720000,1.98619,1.98682,1.98614,1.98665,1374.6600341796875],[1742415780000,1.98665,1.98665,1.98635,1.98638,965.530029296875],[1742415840000,1.98637,1.9865,1.98632,1.98649,829.1599731445312],[1742415900000,1.98658,1.98658,1.98618,1.98621,1091],[1742415960000,1.98621,1.98665,1.98617,1.98663,720.0599975585938],[1742416020000,1.98664,1.98665,1.98624,1.98627,567.3200073242188],[1742416080000,1.98628,1.98628,1.98609,1.98627,1009.1199951171875],[1742416140000,1.98626,1.98632,1.98583,1.98585,1172.6700439453125],[1742416200000,1.9859,1.98604,1.98567,1.98585,1363.6600341796875],[1742416260000,1.98608,1.98617,1.98552,1.98596,1374.6400146484375],[1742416320000,1.98585,1.9861,1.98547,1.98583,1959.3800048828125],[1742416380000,1.98575,1.98628,1.98565,1.98624,1112.8199462890625],[1742416440000,1.98626,1.98643,1.98611,1.98611,654.5999755859375],[1742416500000,1.98606,1.98646,1.98583,1.98634,1531.760009765625],[1742416560000,1.98628,1.9864,1.98614,1.9862,1362.5],[1742416620000,1.98621,1.98632,1.98597,1.98606,1474.18994140625],[1742416680000,1.98609,1.98634,1.98609,1.98621,1035.5],[1742416740000,1.98619,1.98629,1.98607,1.98629,1308.56005859375],[1742416800000,1.98624,1.98649,1.98621,1.98646,1047.030029296875],[1742416860000,1.98645,1.98676,1.98639,1.98648,817.47998046875],[1742416920000,1.98646,1.98654,1.98539,1.98555,888.3400268554688],[1742416980000,1.98551,1.98576,1.9853,1.98541,899.1799926757812],[1742417040000,1.9854,1.98556,1.9851,1.98534,882.9000244140625],[1742417100000,1.98531,1.98563,1.98515,1.98563,337.8999938964844],[1742417160000,1.98567,1.98575,1.9854,1.98571,534.0999755859375],[1742417220000,1.98571,1.98586,1.98568,1.98583,109],[1742417280000,1.98583,1.98593,1.98533,1.98533,158.05999755859375],[1742417340000,1.98533,1.98601,1.98533,1.98595,367.8999938964844],[1742417400000,1.98583,1.98588,1.98571,1.98576,561.239990234375],[1742417460000,1.98582,1.98609,1.98578,1.98582,218],[1742417520000,1.9858,1.98582,1.98564,1.98581,119.87999725341797],[1742417580000,1.98581,1.9859,1.9856,1.98577,613.0499877929688],[1742417640000,1.98583,1.98584,1.98502,1.98502,490.32000732421875],[1742417700000,1.98506,1.98668,1.98506,1.98609,1659.449951171875],[1742417760000,1.98609,1.9862,1.98536,1.98553,978.2100219726562],[1742417820000,1.98546,1.98638,1.98528,1.98565,950.6099853515625],[1742417880000,1.98559,1.98703,1.98487,1.98521,947.7999877929688],[1742417940000,1.98542,1.98574,1.98346,1.98407,1047.719970703125],[1742418240000,1.98141,1.98146,1.98128,1.98128,72.55000305175781],[1742418300000,1.98139,1.98293,1.98139,1.98293,626.9600219726562],[1742418360000,1.98293,1.98293,1.98187,1.98204,423.5],[1742418420000,1.98204,1.98204,1.9813,1.9819,270.7799987792969],[1742418480000,1.9819,1.98195,1.9819,1.98195,78.87999725341797],[1742418540000,1.98196,1.98199,1.98196,1.98199,81.5999984741211],[1742418600000,1.98201,1.98227,1.98196,1.98227,93.9000015258789],[1742418660000,1.98207,1.98208,1.98206,1.98207,65.36000061035156],[1742418720000,1.98188,1.98188,1.98187,1.98188,40.849998474121094],[1742418780000,1.98224,1.98224,1.98224,1.98224,24.520000457763672],[1742418840000,1.98224,1.98232,1.98204,1.98204,156.3699951171875],[1742418900000,1.98204,1.98204,1.98201,1.98201,218.83999633789062],[1742418960000,1.98201,1.98201,1.98196,1.98196,134.75],[1742419020000,1.98196,1.98196,1.98169,1.98188,208.30999755859375],[1742419080000,1.98189,1.98189,1.9816,1.98187,204.22999572753906],[1742419140000,1.98187,1.98199,1.98186,1.98197,73.5],[1742419860000,1.97985,1.97985,1.9798,1.9798,24.5],[1742420040000,1.97963,1.97967,1.97963,1.97967,40.02000045776367],[1742420100000,1.97988,1.98045,1.97984,1.98044,142.0800018310547],[1742420160000,1.98044,1.98051,1.98026,1.9805,119.80000305175781],[1742420220000,1.98136,1.98136,1.981,1.981,24.510000228881836],[1742420400000,1.9805,1.98051,1.9805,1.9805,37],[1742420460000,1.98011,1.98022,1.98011,1.98014,83.25],[1742420520000,1.98016,1.98019,1.98016,1.98019,27.75],[1742420700000,1.9817,1.98196,1.98129,1.98196,113.77999877929688],[1742420760000,1.98196,1.98206,1.98196,1.98205,101.30999755859375],[1742420820000,1.98205,1.98233,1.98205,1.98233,107.62999725341797],[1742420880000,1.98212,1.98212,1.98208,1.98208,57.2599983215332],[1742420940000,1.98208,1.98215,1.98208,1.98215,20.450000762939453],[1742421600000,1.98424,1.98444,1.9834,1.98368,187.9199981689453],[1742421660000,1.9834,1.98369,1.9833,1.9834,147.05999755859375],[1742421720000,1.98345,1.98345,1.98324,1.98324,40.849998474121094],[1742421840000,1.98354,1.98381,1.98345,1.98363,498.3699951171875],[1742421900000,1.9834,1.98397,1.98314,1.98359,594.77001953125],[1742421960000,1.98341,1.98357,1.98335,1.98343,212.4199981689453],[1742422020000,1.98339,1.98357,1.98271,1.98318,316.989990234375],[1742422080000,1.98326,1.98329,1.98316,1.98324,89.87000274658203],[1742422140000,1.98319,1.98322,1.98278,1.98285,571.9000244140625],[1742422200000,1.98288,1.98326,1.98258,1.98271,1241.8399658203125],[1742422260000,1.98277,1.98296,1.9825,1.98275,441.17999267578125],[1742422320000,1.98274,1.98284,1.98253,1.98284,416.6700134277344],[1742422380000,1.98284,1.98329,1.98274,1.98315,555.5599975585938],[1742422440000,1.98315,1.98319,1.98315,1.98318,138.88999938964844],[1742422500000,1.98318,1.98503,1.98315,1.98503,840.760009765625],[1742422560000,1.98501,1.98513,1.98344,1.98467,1171.050048828125],[1742422620000,1.9847,1.98483,1.9837,1.98478,505.9200134277344],[1742422680000,1.98472,1.98478,1.98399,1.98421,864.969970703125],[1742422740000,1.98421,1.98433,1.9839,1.9842,448.9800109863281],[1742422800000,1.98421,1.98435,1.98378,1.98415,717.030029296875],[1742422860000,1.98411,1.98423,1.98355,1.98403,645.1799926757812],[1742422920000,1.984,1.98421,1.98351,1.98395,326.510009765625],[1742422980000,1.98404,1.98408,1.98392,1.98393,171.36000061035156],[1742423040000,1.98392,1.98419,1.98336,1.98362,530.760009765625],[1742423100000,1.98341,1.98419,1.98321,1.98417,555.52001953125],[1742423160000,1.98411,1.98429,1.98358,1.98426,310.3299865722656],[1742423220000,1.9843,1.9843,1.98386,1.98409,277.45001220703125],[1742423280000,1.98411,1.98418,1.98337,1.98369,686],[1742423340000,1.98369,1.98373,1.98316,1.98329,294.1199951171875],[1742423400000,1.98327,1.98341,1.98323,1.98337,171.57000732421875],[1742423460000,1.98333,1.98354,1.98285,1.98332,645.4299926757812],[1742423520000,1.98331,1.98345,1.98285,1.98345,212.4199981689453],[1742423580000,1.98345,1.98345,1.9834,1.9834,57.189998626708984],[1742423640000,1.98257,1.98344,1.98257,1.98339,89.86000061035156],[1742423700000,1.98341,1.98346,1.9834,1.98341,65.36000061035156],[1742423760000,1.9833,1.98361,1.98316,1.9832,138.88999938964844],[1742423820000,1.98324,1.98377,1.98303,1.9834,487.4599914550781],[1742423880000,1.98345,1.9837,1.98329,1.9837,343.1400146484375],[1742423940000,1.98366,1.98372,1.98297,1.98315,577.3400268554688],[1742424000000,1.98317,1.98339,1.98312,1.9833,269.6099853515625],[1742424060000,1.98332,1.98477,1.98265,1.98288,528.3200073242188],[1742424120000,1.98289,1.98306,1.98259,1.98259,196.0800018310547],[1742424180000,1.98284,1.98285,1.98255,1.98256,130.72000122070312],[1742424240000,1.98256,1.98301,1.98245,1.98277,543.3099975585938],[1742424300000,1.98276,1.98312,1.98261,1.98289,392.1600036621094],[1742424360000,1.98289,1.98299,1.98276,1.98276,253.27000427246094],[1742424420000,1.98274,1.98284,1.98274,1.98276,147.05999755859375],[1742424480000,1.98282,1.98284,1.9828,1.9828,49.02000045776367],[1742424540000,1.98282,1.98311,1.98256,1.98287,299.55999755859375],[1742424600000,1.98268,1.98322,1.98193,1.9825,806.0900268554688],[1742424660000,1.98248,1.98308,1.98224,1.98303,718.9600219726562],[1742424720000,1.98303,1.98308,1.98203,1.9827,715.7000122070312],[1742424780000,1.9827,1.98284,1.98255,1.98267,285.95001220703125],[1742424840000,1.98267,1.98296,1.98263,1.98295,196.0800018310547],[1742424900000,1.9829,1.98291,1.98144,1.98165,148.6699981689453],[1742424960000,1.98166,1.98311,1.98166,1.98305,231.47000122070312],[1742425020000,1.98305,1.98316,1.98256,1.98307,686.280029296875],[1742425080000,1.98308,1.98313,1.98291,1.98296,236.92999267578125],[1742425140000,1.98298,1.98382,1.98298,1.98351,517.4299926757812],[1742425200000,1.98337,1.98353,1.98245,1.98344,638.4600219726562],[1742425260000,1.98343,1.98344,1.98296,1.98329,544.72998046875],[1742425320000,1.98329,1.98351,1.98261,1.98308,722.72998046875],[1742425380000,1.98309,1.98375,1.98293,1.98334,763.9500122070312],[1742425440000,1.98333,1.98346,1.98232,1.98336,363.80999755859375],[1742425500000,1.98317,1.98369,1.98317,1.98369,159.38999938964844],[1742425560000,1.98368,1.98394,1.98282,1.98343,457.739990234375],[1742425620000,1.98342,1.98364,1.98304,1.98323,257.6300048828125],[1742425680000,1.98324,1.98359,1.98309,1.98359,298.239990234375],[1742425740000,1.98354,1.98387,1.98255,1.98352,596.4099731445312],[1742425800000,1.98357,1.98393,1.98216,1.98279,607.3099975585938],[1742425860000,1.98279,1.98282,1.98251,1.98265,343.1400146484375],[1742425920000,1.98258,1.98288,1.98258,1.98268,522.8800048828125],[1742425980000,1.98267,1.98293,1.98267,1.98278,253.2899932861328],[1742426040000,1.98278,1.98292,1.98272,1.9828,340.42999267578125],[1742426100000,1.98279,1.98295,1.98237,1.98293,762.5599975585938],[1742426160000,1.98296,1.98304,1.98215,1.98249,901.4500122070312],[1742426220000,1.98249,1.98295,1.98209,1.98257,1672.1400146484375],[1742426280000,1.98257,1.98261,1.98191,1.98245,1476.0799560546875],[1742426340000,1.98249,1.98279,1.98188,1.98211,1677.6400146484375],[1742426400000,1.9821,1.98286,1.98116,1.9821,2355.68994140625],[1742426460000,1.98235,1.98271,1.98191,1.9827,2067.030029296875],[1742426520000,1.9827,1.98297,1.98158,1.98229,1715.800048828125],[1742426580000,1.98228,1.98337,1.98123,1.98337,1695.8800048828125],[1742426640000,1.98337,1.98411,1.98323,1.98396,544.4000244140625],[1742426700000,1.98382,1.98393,1.9838,1.9839,1270.4100341796875],[1742426760000,1.9839,1.98398,1.98388,1.98395,1001.02001953125],[1742426820000,1.98395,1.98401,1.98227,1.98256,2182.419921875],[1742426880000,1.98263,1.98288,1.98202,1.98265,1430.52001953125],[1742426940000,1.98268,1.98288,1.98224,1.98249,814.6900024414062],[1742427000000,1.98265,1.98273,1.98225,1.98262,900.4099731445312],[1742427060000,1.98268,1.98406,1.98246,1.98404,783.5700073242188],[1742427120000,1.98404,1.98422,1.98401,1.9842,263.7799987792969],[1742427180000,1.9842,1.98457,1.9842,1.98449,896.9199829101562],[1742427240000,1.98447,1.98469,1.98431,1.98431,356.6099853515625],[1742427300000,1.98432,1.98502,1.98432,1.98479,1349.0899658203125],[1742427360000,1.98474,1.98479,1.98358,1.98448,1683.56005859375],[1742427420000,1.98449,1.98463,1.98305,1.98361,2270.340087890625],[1742427480000,1.98363,1.98383,1.98333,1.9836,2833.679931640625],[1742427540000,1.98369,1.98374,1.98283,1.98335,1800.9300537109375],[1742427600000,1.98347,1.98374,1.98304,1.98356,686.4199829101562],[1742427660000,1.98356,1.98429,1.98303,1.98424,1427.43994140625],[1742427720000,1.98424,1.98458,1.98411,1.98445,2289.02001953125],[1742427780000,1.98446,1.98497,1.98443,1.98491,766.8900146484375],[1742427840000,1.98491,1.985,1.98489,1.98491,542.3499755859375],[1742427900000,1.98499,1.98499,1.98489,1.98489,1047.22998046875],[1742427960000,1.98489,1.98507,1.9844,1.98506,3819.719970703125],[1742428020000,1.98507,1.98529,1.98405,1.98526,1540.93994140625],[1742428080000,1.98526,1.98532,1.98503,1.98524,1165.2099609375],[1742428140000,1.98528,1.98544,1.98503,1.98536,446.489990234375],[1742428200000,1.98536,1.98539,1.98506,1.98524,1211.4599609375],[1742428260000,1.98524,1.98543,1.98485,1.98537,1396.4100341796875],[1742428320000,1.9855,1.98556,1.98506,1.98506,947.1799926757812],[1742428380000,1.98507,1.98527,1.98506,1.98527,438.8900146484375],[1742428440000,1.98533,1.98545,1.98516,1.98519,1220.8499755859375],[1742428500000,1.98521,1.98535,1.98293,1.98293,1881.77001953125],[1742428560000,1.98274,1.9848,1.98274,1.98471,964.219970703125],[1742428620000,1.98472,1.98475,1.98455,1.98456,620.5499877929688],[1742428680000,1.98455,1.9848,1.9843,1.98479,892.6500244140625],[1742428740000,1.98477,1.98479,1.98459,1.98463,625.8900146484375]]