[[1742342400000,10.78938,10.79326,10.78938,10.79223,652.3200073242188],[1742342460000,10.79232,10.79388,10.79202,10.79379,380.5199890136719],[1742342520000,10.79379,10.79541,10.79349,10.79512,425.7900085449219],[1742342580000,10.7958,10.7961,10.7955,10.7955,308.1600036621094],[1742342640000,10.79601,10.79669,10.7955,10.79596,543.780029296875],[1742342700000,10.79626,10.79754,10.79596,10.79665,471.510009765625],[1742342760000,10.79656,10.79745,10.79656,10.79722,489.6000061035156],[1742342820000,10.79751,10.79781,10.79713,10.79781,326.1600036621094],[1742342880000,10.79877,10.79877,10.79754,10.79834,544.0499877929688],[1742342940000,10.79843,10.79992,10.79738,10.7996,629.0999755859375],[1742343000000,10.7996,10.80019,10.79763,10.79763,670.9500122070312],[1742343060000,10.79772,10.79801,10.79742,10.79763,362.70001220703125],[1742343120000,10.79827,10.79962,10.79827,10.79891,688.9500122070312],[1742343180000,10.79827,10.80081,10.79827,10.80081,369.8999938964844],[1742343240000,10.80113,10.80367,10.80066,10.80167,2070.179931640625],[1742343300000,10.80167,10.80271,10.8014,10.80197,1704.4200439453125],[1742343360000,10.80197,10.80264,10.80098,10.80098,913.9500122070312],[1742343420000,10.80098,10.80315,10.80041,10.80217,1592.010009765625],[1742343480000,10.80226,10.80343,10.80095,10.80215,1307.25],[1742343540000,10.80253,10.80253,10.79962,10.8015,987.9299926757812],[1742343600000,10.80118,10.80118,10.80059,10.80068,190.25999450683594],[1742343660000,10.80097,10.80215,10.80056,10.80215,851.9400024414062],[1742343720000,10.80185,10.80196,10.80132,10.80137,462.1499938964844],[1742343780000,10.80157,10.80288,10.8008,10.80267,761.3099975585938],[1742343840000,10.80267,10.80288,10.80109,10.80203,525.8699951171875],[1742343900000,10.80236,10.80354,10.80001,10.80284,1414.530029296875],[1742343960000,10.80316,10.8038,10.80083,10.8038,1381.3199462890625],[1742344020000,10.80106,10.80669,10.80106,10.80669,1831.3199462890625],[1742344080000,10.80648,10.80713,10.80525,10.80525,433.3500061035156],[1742344140000,10.80492,10.80492,10.8032,10.8035,716.219970703125],[1742344200000,10.80329,10.80329,10.80105,10.80105,552.9600219726562],[1742344260000,10.80137,10.80288,10.80137,10.80286,353.3399963378906],[1742344320000,10.80295,10.80295,10.80231,10.8026,244.6199951171875],[1742344380000,10.801,10.80185,10.79992,10.80122,689.0399780273438],[1742344440000,10.8009,10.80281,10.79885,10.80281,1532.1600341796875],[1742344500000,10.80272,10.80347,10.79969,10.80121,1594.0799560546875],[1742344560000,10.8007,10.80219,10.79641,10.80217,897.2999877929688],[1742344620000,10.80196,10.80375,10.80024,10.80258,761.219970703125],[1742344680000,10.80258,10.80279,10.80194,10.80194,407.70001220703125],[1742344740000,10.80226,10.80247,10.79971,10.79971,434.8800048828125],[1742344800000,10.79992,10.80313,10.79992,10.80313,561.9600219726562],[1742344860000,10.80342,10.80398,10.80342,10.80347,402.57000732421875],[1742344920000,10.80407,10.80439,10.80407,10.80407,279.0899963378906],[1742344980000,10.80375,10.80482,10.80375,10.80482,1510.199951171875],[1742345040000,10.80461,10.8072,10.80461,10.80634,5393.33984375],[1742345100000,10.80643,10.81413,10.80643,10.81321,6492.330078125],[1742345160000,10.81318,10.81365,10.81125,10.81146,4170.77978515625],[1742345220000,10.81158,10.8123,10.80834,10.80917,2428.2900390625],[1742345280000,10.80917,10.81071,10.80839,10.80894,3326.93994140625],[1742345340000,10.80906,10.80971,10.80775,10.80775,4388.669921875],[1742345400000,10.80775,10.8109,10.80674,10.80995,4606.2900390625],[1742345460000,10.80989,10.81117,10.80938,10.81016,5658.02978515625],[1742345520000,10.81016,10.81102,10.8062,10.80694,7150.77001953125],[1742345580000,10.80673,10.80796,10.80593,10.80757,8015.669921875],[1742345640000,10.80757,10.81167,10.80523,10.809,7451.10009765625],[1742345700000,10.80894,10.81127,10.80888,10.81037,8166.68994140625],[1742345760000,10.81037,10.8121,10.80985,10.81056,6599.25],[1742345820000,10.81017,10.81077,10.8072,10.80947,5184.6298828125],[1742345880000,10.80947,10.80955,10.80899,10.80955,2147.219970703125],[1742345940000,10.80947,10.80955,10.80025,10.80367,2954.429931640625],[1742346000000,10.80367,10.80584,10.80171,10.80373,2981.340087890625],[1742346060000,10.80373,10.80593,10.80164,10.80402,5130.89990234375],[1742346120000,10.80402,10.80423,10.80147,10.80247,1730.699951171875],[1742346180000,10.80256,10.80413,10.79979,10.8001,1821.1500244140625],[1742346240000,10.80019,10.80286,10.79782,10.7984,1350.3599853515625],[1742346300000,10.79843,10.80206,10.79745,10.79855,2529.449951171875],[1742346360000,10.79823,10.80093,10.79569,10.79956,2592.6298828125],[1742346420000,10.79924,10.80043,10.79647,10.7992,3534.47998046875],[1742346480000,10.7992,10.80264,10.79632,10.80264,12187.8896484375],[1742346540000,10.80232,10.80458,10.79943,10.80213,3176.820068359375],[1742346600000,10.80213,10.80468,10.80002,10.80406,3805.199951171875],[1742346660000,10.80406,10.80602,10.804,10.805,2038.5],[1742346720000,10.805,10.8072,10.8014,10.80204,4946.759765625],[1742346780000,10.80216,10.80378,10.80149,10.80181,2573.639892578125],[1742346840000,10.80181,10.80264,10.80178,10.80181,2818.530029296875],[1742346900000,10.80181,10.80245,10.80181,10.80245,2364.929931640625],[1742346960000,10.80245,10.80245,10.79996,10.80236,2421],[1742347020000,10.80236,10.80236,10.80192,10.80236,1686.4200439453125],[1742347080000,10.80236,10.80236,10.80128,10.80128,3998.429931640625],[1742347140000,10.80172,10.80172,10.79968,10.80044,4611.68994140625],[1742347200000,10.80044,10.80108,10.7998,10.80065,2292.659912109375],[1742347260000,10.80033,10.8014,10.79936,10.80056,3778.02001953125],[1742347320000,10.80056,10.80172,10.80038,10.80172,6224.22021484375],[1742347380000,10.80172,10.80198,10.79847,10.80068,8165.7900390625],[1742347440000,10.80068,10.80094,10.79563,10.79722,10871.2802734375],[1742347500000,10.79754,10.79885,10.79703,10.79858,7911.27001953125],[1742347560000,10.79832,10.79891,10.79735,10.79786,5999.580078125],[1742347620000,10.79786,10.79795,10.79668,10.79795,4050],[1742347680000,10.79795,10.7988,10.79679,10.79732,8891.2802734375],[1742347740000,10.79711,10.79928,10.79711,10.79755,12258.6298828125],[1742347800000,10.79755,10.7982,10.79708,10.79743,6659.10009765625],[1742347860000,10.79743,10.79863,10.7964,10.7973,12777.75],[1742347920000,10.79676,10.79691,10.79091,10.79292,13939.01953125],[1742347980000,10.79283,10.79351,10.79091,10.79251,9587.4296875],[1742348040000,10.79251,10.79251,10.79046,10.79187,3261.68994140625],[1742348100000,10.79187,10.79286,10.79166,10.79254,3689.280029296875],[1742348160000,10.79254,10.79415,10.79187,10.79404,4168.080078125],[1742348220000,10.79341,10.79499,10.79126,10.79174,8969.400390625],[1742348280000,10.7918,10.79364,10.78994,10.79111,10489.1396484375],[1742348340000,10.79132,10.7946,10.79086,10.79276,13564.98046875],[1742348400000,10.79276,10.79391,10.7921,10.79263,12767.0400390625],[1742348460000,10.7926,10.79328,10.79162,10.79272,10147.5],[1742348520000,10.79269,10.79521,10.79224,10.79367,6441.66015625],[1742348580000,10.7937,10.79536,10.79183,10.79316,6577.56005859375],[1742348640000,10.79316,10.79432,10.79091,10.79135,7664.759765625],[1742348700000,10.79135,10.79572,10.79091,10.79411,8312.1298828125],[1742348760000,10.79411,10.79473,10.79379,10.79464,4903.919921875],[1742348820000,10.79464,10.79562,10.79443,10.795,7145.18994140625],[1742348880000,10.795,10.79624,10.794,10.79624,5621.85009765625],[1742348940000,10.79624,10.79686,10.79579,10.79682,6933.14990234375],[1742349000000,10.79715,10.79964,10.79643,10.79795,9575.2802734375],[1742349060000,10.79795,10.79887,10.79694,10.79825,4062.239990234375],[1742349120000,10.79889,10.80148,10.79889,10.79964,4538.16015625],[1742349180000,10.79964,10.79984,10.79772,10.79923,16889.400390625],[1742349240000,10.79979,10.80045,10.79879,10.79971,4733.4599609375],[1742349300000,10.79971,10.79977,10.79781,10.79888,3997.169921875],[1742349360000,10.79888,10.80173,10.79668,10.80045,5698.080078125],[1742349420000,10.80045,10.80129,10.79848,10.80067,5946.1201171875],[1742349480000,10.80067,10.80088,10.79814,10.79993,6963.83984375],[1742349540000,10.79993,10.80112,10.79924,10.80064,8015.669921875],[1742349600000,10.80064,10.80064,10.79851,10.7998,7471.6201171875],[1742349660000,10.7998,10.79989,10.79936,10.79948,2176.199951171875],[1742349720000,10.79936,10.80031,10.79936,10.79971,3010.409912109375],[1742349780000,10.7998,10.80301,10.79945,10.80241,2499.300048828125],[1742349840000,10.8025,10.80386,10.8014,10.80374,2457.27001953125],[1742349900000,10.80374,10.80533,10.80374,10.8048,2030.489990234375],[1742349960000,10.80474,10.8048,10.80053,10.80065,4514.0400390625],[1742350020000,10.80033,10.80269,10.79968,10.80236,1024.3800048828125],[1742350080000,10.80204,10.80204,10.8,10.8016,700.2899780273438],[1742350140000,10.80096,10.80257,10.80096,10.80257,411.57000732421875],[1742350200000,10.80289,10.80482,10.80289,10.80449,788.760009765625],[1742350260000,10.80449,10.80449,10.80102,10.80449,353.42999267578125],[1742350320000,10.80482,10.80567,10.80278,10.80278,317.1600036621094],[1742350380000,10.80374,10.80663,10.80374,10.80534,667.260009765625],[1742350440000,10.80534,10.80567,10.80534,10.80567,986.489990234375],[1742350500000,10.80567,10.80599,10.80171,10.80174,1160.6400146484375],[1742350560000,10.8011,10.8011,10.79978,10.8001,1164.239990234375],[1742350620000,10.80074,10.80086,10.79991,10.80033,4863.68994140625],[1742350680000,10.80033,10.80161,10.80033,10.80087,2092.860107421875],[1742350740000,10.80087,10.80119,10.80087,10.80119,1813.5],[1742350800000,10.80119,10.80119,10.80087,10.80087,2074.590087890625],[1742350860000,10.80022,10.80119,10.79862,10.80087,3519.89990234375],[1742350920000,10.80087,10.80087,10.80087,10.80087,1595.8800048828125],[1742350980000,10.80055,10.80055,10.80022,10.80055,221.22000122070312],[1742351040000,10.80055,10.80087,10.80055,10.80055,591.1199951171875],[1742351100000,10.80055,10.8011,10.79994,10.79994,2103.659912109375],[1742351160000,10.79994,10.79994,10.79866,10.79914,398.7900085449219],[1742351220000,10.79934,10.79961,10.79805,10.79838,2890.6201171875],[1742351280000,10.79909,10.79927,10.79838,10.79842,634.5],[1742351340000,10.79854,10.79893,10.79685,10.79794,1097.0999755859375],[1742351400000,10.79794,10.79985,10.79794,10.79947,13741.650390625],[1742351460000,10.79947,10.79959,10.79859,10.79923,2594.340087890625],[1742351520000,10.79899,10.80087,10.79862,10.80087,2081.7900390625],[1742351580000,10.80087,10.80215,10.80055,10.80151,1088.0999755859375],[1742351640000,10.80151,10.80151,10.79888,10.79958,2121.1201171875],[1742351700000,10.79958,10.79958,10.79958,10.79958,2212.469970703125],[1742351760000,10.79958,10.80022,10.7963,10.79704,1831.3199462890625],[1742351820000,10.79704,10.79704,10.79637,10.79637,1450.800048828125],[1742351880000,10.79637,10.79637,10.79637,10.79637,834.2100219726562],[1742351940000,10.79637,10.7971,10.79637,10.79701,634.22998046875],[1742352000000,10.79701,10.79798,10.79701,10.79766,1987.2900390625],[1742352060000,10.79766,10.79912,10.79733,10.79796,1894.8599853515625],[1742352120000,10.79796,10.79915,10.7978,10.7978,725.4000244140625],[1742352180000,10.79748,10.79748,10.79587,10.79691,598.5900268554688],[1742352240000,10.79723,10.79723,10.79563,10.79659,261.0899963378906],[1742352300000,10.79595,10.79657,10.79435,10.79499,5488.2001953125],[1742352360000,10.79467,10.79681,10.79303,10.79303,2969.550048828125],[1742352420000,10.79297,10.7944,10.79294,10.7937,1960.8299560546875],[1742352480000,10.79361,10.79588,10.79361,10.79556,1015.5599975585938],[1742352540000,10.7962,10.79652,10.79524,10.79524,607.6799926757812],[1742352600000,10.79556,10.79646,10.79421,10.79589,1288.260009765625],[1742352660000,10.79571,10.79679,10.79563,10.79584,1251.989990234375],[1742352720000,10.79542,10.79608,10.79448,10.79546,1559.6099853515625],[1742352780000,10.79546,10.79572,10.79385,10.79424,2176.199951171875],[1742352840000,10.79531,10.79584,10.79445,10.79456,2502.6298828125],[1742352900000,10.7945,10.79574,10.79091,10.79277,1922.31005859375],[1742352960000,10.79182,10.79479,10.79136,10.79325,2865.330078125],[1742353020000,10.79325,10.79414,10.79261,10.79406,1586.7900390625],[1742353080000,10.79411,10.79421,10.79294,10.79327,1196.9100341796875],[1742353140000,10.79329,10.79465,10.79211,10.79465,1487.0699462890625],[1742353200000,10.79465,10.79623,10.79367,10.79578,2829.06005859375],[1742353260000,10.79578,10.79587,10.79427,10.79567,1740.9599609375],[1742353320000,10.79534,10.79587,10.79427,10.79555,1586.969970703125],[1742353380000,10.79523,10.79541,10.79491,10.79523,1164.239990234375],[1742353440000,10.79523,10.79555,10.79517,10.79517,1523.3399658203125],[1742353500000,10.79549,10.79609,10.79517,10.79549,1051.8299560546875],[1742353560000,10.79549,10.79597,10.79517,10.79549,870.47998046875],[1742353620000,10.79555,10.79555,10.79549,10.79549,943.02001953125],[1742353680000,10.79555,10.79555,10.79549,10.79549,1414.530029296875],[1742353740000,10.79555,10.79555,10.79357,10.79357,1545.300048828125],[1742353800000,10.79357,10.79363,10.79357,10.79357,362.70001220703125],[1742353860000,10.79357,10.79375,10.79357,10.79357,1631.7900390625],[1742353920000,10.79325,10.79357,10.79261,10.79357,1640.8800048828125],[1742353980000,10.79363,10.79427,10.79234,10.79302,1251.1800537109375],[1742354040000,10.79302,10.79493,10.79302,10.79478,2157.300048828125],[1742354100000,10.79478,10.79612,10.79422,10.7946,3315.9599609375],[1742354160000,10.79492,10.79602,10.79415,10.79558,2910.60009765625],[1742354220000,10.79561,10.79744,10.79394,10.79735,3723.2099609375],[1742354280000,10.79732,10.799,10.7964,10.79812,6189.56982421875],[1742354340000,10.79815,10.79833,10.79753,10.79753,1813.5],[1742354400000,10.79762,10.79836,10.79656,10.79759,2219.85009765625],[1742354460000,10.79791,10.79943,10.79697,10.79911,3246.030029296875],[1742354520000,10.79807,10.80153,10.79807,10.80063,2491.3798828125],[1742354580000,10.80159,10.80181,10.80063,10.80126,1004.6699829101562],[1742354640000,10.80126,10.80218,10.80105,10.80144,842.5800170898438],[1742354700000,10.80224,10.80366,10.80144,10.80315,2248.56005859375],[1742354760000,10.80318,10.80474,10.80144,10.80225,2999.610107421875],[1742354820000,10.80225,10.80467,10.80225,10.80405,3810.780029296875],[1742354880000,10.80321,10.80518,10.80257,10.80497,2411.280029296875],[1742354940000,10.80497,10.80583,10.80321,10.8037,4596.83984375],[1742355000000,10.8037,10.80408,10.80289,10.80289,1984.1400146484375],[1742355060000,10.80396,10.80423,10.80209,10.80212,4647.77978515625],[1742355120000,10.80212,10.80298,10.80209,10.80241,2473.3798828125],[1742355180000,10.80241,10.80241,10.80241,10.80241,1929.780029296875],[1742355240000,10.80241,10.80241,10.80126,10.80126,2528.18994140625],[1742355300000,10.80126,10.80126,10.79881,10.7998,8051.93994140625],[1742355360000,10.7998,10.80012,10.79935,10.79935,5286.60009765625],[1742355420000,10.79935,10.79935,10.79935,10.79935,5943.8701171875],[1742355480000,10.80006,10.80039,10.79911,10.79911,3208.679931640625],[1742355540000,10.79911,10.80024,10.79846,10.79858,3240.449951171875],[1742355600000,10.79861,10.80022,10.79791,10.79838,13734.6298828125],[1742355660000,10.7982,10.79874,10.79817,10.79817,14597.4599609375],[1742355720000,10.79817,10.80089,10.79782,10.79972,6379.2900390625],[1742355780000,10.79927,10.79939,10.79752,10.79933,1359],[1742355840000,10.79933,10.79948,10.7974,10.79948,842.5800170898438],[1742355900000,10.79951,10.80012,10.79704,10.80009,1078.56005859375],[1742355960000,10.80012,10.80047,10.7975,10.7986,5768.81982421875],[1742356020000,10.79851,10.79857,10.79699,10.79762,10379.4296875],[1742356080000,10.79762,10.79997,10.79762,10.79826,16229.0703125],[1742356140000,10.79826,10.79965,10.79795,10.79868,12720.6904296875],[1742356200000,10.79868,10.79922,10.79849,10.79849,2349.5400390625],[1742356260000,10.79852,10.79926,10.79837,10.79858,2829.06005859375],[1742356320000,10.79858,10.80175,10.79855,10.80175,1722.780029296875],[1742356380000,10.80175,10.80267,10.80136,10.80251,2357.550048828125],[1742356440000,10.80307,10.80461,10.80209,10.80408,4497.47998046875],[1742356500000,10.80366,10.80414,10.80313,10.80313,2203.3798828125],[1742356560000,10.80313,10.80386,10.80185,10.80332,5513.0400390625],[1742356620000,10.80332,10.80386,10.80039,10.80062,4986.08984375],[1742356680000,10.80074,10.80122,10.80044,10.80077,3300.570068359375],[1742356740000,10.80077,10.8027,10.80062,10.80127,2247.75],[1742356800000,10.80127,10.80338,10.80115,10.80115,2691.719970703125],[1742356860000,10.80112,10.802,10.79978,10.80072,2120.39990234375],[1742356920000,10.80075,10.80206,10.79953,10.80168,1911.68994140625],[1742356980000,10.80171,10.8027,10.79992,10.8027,1341],[1742357040000,10.80089,10.80531,10.80047,10.80225,3228.030029296875],[1742357100000,10.80222,10.80442,10.8004,10.80084,3544.02001953125],[1742357160000,10.80084,10.80179,10.80075,10.80113,2174.39990234375],[1742357220000,10.80119,10.80188,10.80072,10.80146,1087.199951171875],[1742357280000,10.8014,10.80312,10.80033,10.80312,2692.800048828125],[1742357340000,10.80315,10.80323,10.80104,10.80277,2120.85009765625],[1742357400000,10.80277,10.80464,10.80093,10.80423,4207.31982421875],[1742357460000,10.80464,10.80762,10.8042,10.80698,1931.219970703125],[1742357520000,10.80659,10.80757,10.80369,10.80414,2529.719970703125],[1742357580000,10.80411,10.80529,10.80339,10.80526,2103.659912109375],[1742357640000,10.80535,10.80597,10.80335,10.80597,1078.3800048828125],[1742357700000,10.80638,10.80697,10.80362,10.80563,1468.6199951171875],[1742357760000,10.80605,10.80662,10.80512,10.80614,897.3900146484375],[1742357820000,10.80646,10.80737,10.80578,10.80605,969.9299926757812],[1742357880000,10.80581,10.80616,10.80534,10.80616,434.8800048828125],[1742357940000,10.80616,10.80616,10.80456,10.80489,462.05999755859375],[1742358000000,10.80492,10.80643,10.80486,10.80521,1032.8399658203125],[1742358060000,10.80536,10.80586,10.80533,10.80536,353.3399963378906],[1742358120000,10.80536,10.80601,10.8042,10.80512,1698.8399658203125],[1742358180000,10.80459,10.80732,10.80402,10.80729,1410.6600341796875],[1742358240000,10.80738,10.8077,10.80458,10.80525,842.8499755859375],[1742358300000,10.80525,10.80534,10.8039,10.80534,733.8599853515625],[1742358360000,10.80534,10.8059,10.80442,10.80534,761.0399780273438],[1742358420000,10.80534,10.80628,10.80269,10.80598,3190.139892578125],[1742358480000,10.8059,10.80687,10.80521,10.80658,2211.840087890625],[1742358540000,10.80643,10.80714,10.80384,10.8056,2900.070068359375],[1742358600000,10.8056,10.80655,10.80434,10.80508,3164.219970703125],[1742358660000,10.80502,10.8059,10.80455,10.80526,1586.7900390625],[1742358720000,10.80494,10.80526,10.80163,10.80427,3553.2900390625],[1742358780000,10.80436,10.80516,10.80252,10.8043,3598.469970703125],[1742358840000,10.80462,10.80594,10.80367,10.80547,4968.990234375],[1742358900000,10.80538,10.80618,10.80425,10.80528,2502.6298828125],[1742358960000,10.80534,10.80534,10.80383,10.80418,1414.530029296875],[1742359020000,10.80418,10.80585,10.80412,10.80585,3518.18994140625],[1742359080000,10.80585,10.80633,10.80502,10.80609,2575.169921875],[1742359140000,10.80609,10.80618,10.80367,10.80411,3039.840087890625],[1742359200000,10.80411,10.80552,10.80367,10.80449,4932.72021484375],[1742359260000,10.80449,10.80575,10.80418,10.80473,7704.72021484375],[1742359320000,10.80473,10.80643,10.8045,10.80643,2556.5400390625],[1742359380000,10.80643,10.80717,10.80527,10.80717,2319.389892578125],[1742359440000,10.80717,10.80755,10.80511,10.80595,1341.81005859375],[1742359500000,10.80627,10.80627,10.80479,10.8055,1875.5999755859375],[1742359560000,10.8055,10.80589,10.80511,10.80589,1585.0799560546875],[1742359620000,10.80589,10.80627,10.80511,10.80612,2801.340087890625],[1742359680000,10.80621,10.80705,10.80511,10.8064,1992.68994140625],[1742359740000,10.8064,10.80881,10.8064,10.80836,2116.260009765625],[1742359800000,10.80857,10.809,10.80667,10.809,1913.0400390625],[1742359860000,10.80897,10.80977,10.80822,10.809,1277.4599609375],[1742359920000,10.80903,10.81034,10.80834,10.81034,846.6300048828125],[1742359980000,10.81007,10.81135,10.80981,10.81135,1305.719970703125],[1742360040000,10.81117,10.81117,10.80987,10.81103,1549.530029296875],[1742360100000,10.81103,10.81103,10.80827,10.81053,896.9400024414062],[1742360160000,10.81056,10.8121,10.80827,10.81193,1789.1099853515625],[1742360220000,10.81129,10.81152,10.80743,10.81109,1994.5799560546875],[1742360280000,10.81109,10.81198,10.80969,10.8116,1550.52001953125],[1742360340000,10.81192,10.81256,10.81141,10.81256,1260.3599853515625],[1742360400000,10.81288,10.81288,10.81122,10.81134,1341.5400390625],[1742360460000,10.81122,10.81264,10.80862,10.80871,2673.989990234375],[1742360520000,10.80889,10.81029,10.80862,10.80997,3988.530029296875],[1742360580000,10.80961,10.80982,10.8078,10.80923,1739.52001953125],[1742360640000,10.80881,10.8095,10.8075,10.80783,2147.219970703125],[1742360700000,10.8078,10.80923,10.80666,10.80794,1232.280029296875],[1742360760000,10.80794,10.80794,10.80679,10.80753,2211.840087890625],[1742360820000,10.80753,10.80914,10.80753,10.80882,1340.9100341796875],[1742360880000,10.8085,10.80963,10.80732,10.80732,2429.639892578125],[1742360940000,10.80762,10.80762,10.80656,10.8067,1413.5400390625],[1742361000000,10.8067,10.80726,10.80596,10.8066,1858.5],[1742361060000,10.8066,10.80779,10.80583,10.80642,3762.989990234375],[1742361120000,10.8063,10.80946,10.8063,10.80907,2075.93994140625],[1742361180000,10.80901,10.80937,10.80809,10.80809,1233.1800537109375],[1742361240000,10.80806,10.81035,10.80763,10.81035,9030.330078125],[1742361300000,10.8105,10.81068,10.80805,10.80805,8652.240234375],[1742361360000,10.8079,10.8097,10.8079,10.80874,1159.9200439453125],[1742361420000,10.80885,10.80915,10.80827,10.80862,1958.5799560546875],[1742361480000,10.80862,10.80862,10.80765,10.80765,1341.989990234375],[1742361540000,10.80747,10.81101,10.80715,10.81009,1223.18994140625],[1742361600000,10.80985,10.81113,10.80985,10.81057,1341.5400390625],[1742361660000,10.81069,10.81139,10.81033,10.81133,761.3099975585938],[1742361720000,10.81069,10.81217,10.81035,10.81068,2874.239990234375],[1742361780000,10.81068,10.81181,10.8105,10.81169,1577.3399658203125],[1742361840000,10.81175,10.81184,10.80965,10.8097,2502.179931640625],[1742361900000,10.8097,10.81041,10.80931,10.80955,5495.580078125],[1742361960000,10.80943,10.80975,10.80846,10.80846,3989.699951171875],[1742362020000,10.80846,10.80953,10.80846,10.80933,979.2899780273438],[1742362080000,10.80927,10.80927,10.8073,10.80806,2566.080078125],[1742362140000,10.80806,10.8083,10.80782,10.80806,2103.659912109375],[1742362200000,10.80794,10.80821,10.80782,10.80818,1796.0400390625],[1742362260000,10.80818,10.80818,10.80711,10.80794,834.47998046875],[1742362320000,10.80794,10.80919,10.80794,10.8086,1160.6400146484375],[1742362380000,10.80893,10.8108,10.80869,10.80979,1269.449951171875],[1742362440000,10.80964,10.81186,10.80952,10.81154,1273.050048828125],[1742362500000,10.8109,10.81204,10.80984,10.81192,2462.760009765625],[1742362560000,10.81192,10.8129,10.81162,10.81258,1799.0999755859375],[1742362620000,10.81258,10.81491,10.81226,10.81399,5331.68994140625],[1742362680000,10.81399,10.81467,10.81223,10.81262,2837.159912109375],[1742362740000,10.81232,10.81291,10.81122,10.81131,4950.6298828125],[1742362800000,10.81148,10.81373,10.81125,10.81302,4941.990234375],[1742362860000,10.81302,10.81332,10.81276,10.81285,9661.6796875],[1742362920000,10.81285,10.81329,10.81216,10.81288,4662.89990234375],[1742362980000,10.81297,10.81335,10.81234,10.81235,1414.530029296875],[1742363040000,10.81235,10.81326,10.81182,10.81291,1922.31005859375],[1742363100000,10.81291,10.81341,10.81145,10.81263,5586.75],[1742363160000,10.81263,10.81266,10.81079,10.81141,4552.919921875],[1742363220000,10.81141,10.81349,10.81117,10.81209,5730.66015625],[1742363280000,10.81191,10.81303,10.81138,10.81202,8053.2001953125],[1742363340000,10.81217,10.81235,10.81046,10.81143,8053.830078125],[1742363400000,10.81143,10.81143,10.80919,10.80919,1413.989990234375],[1742363460000,10.80983,10.81375,10.80983,10.81348,5513.0400390625],[1742363520000,10.81345,10.81578,10.81345,10.81486,14209.1103515625],[1742363580000,10.81528,10.81774,10.81469,10.81682,10906.1103515625],[1742363640000,10.81682,10.81736,10.81498,10.81661,6383.16015625],[1742363700000,10.81634,10.81733,10.81451,10.81662,11158.830078125],[1742363760000,10.81665,10.8171,10.81541,10.81604,34428.23828125],[1742363820000,10.81663,10.81797,10.81443,10.81657,29513.69921875],[1742363880000,10.81675,10.81809,10.81596,10.81677,6661.97998046875],[1742363940000,10.81668,10.81766,10.81527,10.81664,3481.919921875],[1742364000000,10.81684,10.81801,10.81572,10.81634,3943.35009765625],[1742364060000,10.81599,10.81687,10.8147,10.81681,5114.06982421875],[1742364120000,10.81655,10.81771,10.81563,10.81657,3735.81005859375],[1742364180000,10.81669,10.81794,10.81612,10.81752,3735.81005859375],[1742364240000,10.81752,10.81827,10.81619,10.8173,3799.260009765625],[1742364300000,10.81742,10.82035,10.81733,10.82002,6945.02978515625],[1742364360000,10.82002,10.82056,10.81841,10.81927,8840.7900390625],[1742364420000,10.81924,10.82015,10.81832,10.82,9502.740234375],[1742364480000,10.81991,10.82053,10.81925,10.82027,3336.840087890625],[1742364540000,10.82027,10.82173,10.81956,10.82152,7435.35009765625],[1742364600000,10.82152,10.8222,10.81979,10.82012,6927.56982421875],[1742364660000,10.81997,10.82182,10.81982,10.82182,5150.33984375],[1742364720000,10.82146,10.82188,10.82104,10.82171,3481.919921875],[1742364780000,10.82171,10.82171,10.81879,10.81897,3327.75],[1742364840000,10.81867,10.82214,10.81828,10.8203,5176.259765625],[1742364900000,10.8203,10.8208,10.81921,10.82044,4938.93017578125],[1742364960000,10.82039,10.821,10.81958,10.81988,4866.02978515625],[1742365020000,10.82009,10.82044,10.81866,10.81906,4251.9599609375],[1742365080000,10.81894,10.82155,10.81864,10.82143,6144.02978515625],[1742365140000,10.82132,10.82155,10.81958,10.82015,2810.25],[1742365200000,10.8203,10.82202,10.82009,10.82157,6228],[1742365260000,10.82157,10.82333,10.82119,10.82276,9046.349609375],[1742365320000,10.82306,10.82383,10.82244,10.82309,6818.759765625],[1742365380000,10.82309,10.82422,10.82276,10.82422,6799.14013671875],[1742365440000,10.8241,10.82425,10.82321,10.82348,6930.89990234375],[1742365500000,10.8236,10.82392,10.81991,10.82332,9800.1904296875],[1742365560000,10.82332,10.82481,10.82276,10.82406,16621.919921875],[1742365620000,10.8243,10.82605,10.82177,10.82266,13970.4296875],[1742365680000,10.82266,10.82398,10.82266,10.82281,6530.39990234375],[1742365740000,10.82281,10.82305,10.82171,10.82195,7038.27001953125],[1742365800000,10.82195,10.82392,10.82163,10.82265,11569.5],[1742365860000,10.8225,10.82372,10.82067,10.82298,6715.89013671875],[1742365920000,10.82298,10.82298,10.81966,10.82017,5584.41015625],[1742365980000,10.82011,10.821,10.8184,10.82061,11325.0595703125],[1742366040000,10.82061,10.82063,10.81548,10.81652,6871.5],[1742366100000,10.81652,10.81706,10.81526,10.81628,5201.81982421875],[1742366160000,10.81628,10.81664,10.81353,10.81407,5583.06005859375],[1742366220000,10.81407,10.81704,10.81368,10.81704,5076.72021484375],[1742366280000,10.81704,10.82014,10.81595,10.81799,12956.3095703125],[1742366340000,10.81754,10.81971,10.81617,10.81674,7311.419921875],[1742366400000,10.81668,10.82022,10.81668,10.81858,11469.9599609375],[1742366460000,10.81829,10.82052,10.81787,10.8188,8000.009765625],[1742366520000,10.8191,10.82061,10.81764,10.81888,11996.73046875],[1742366580000,10.81897,10.81968,10.81726,10.81838,11349.7197265625],[1742366640000,10.81838,10.81889,10.81642,10.81818,7924.41015625],[1742366700000,10.81786,10.81888,10.8169,10.81754,9348.3896484375],[1742366760000,10.8176,10.82074,10.81632,10.81976,8385.5703125],[1742366820000,10.81964,10.82089,10.81853,10.81949,4606.2900390625],[1742366880000,10.81954,10.82142,10.81675,10.82038,8922.419921875],[1742366940000,10.82038,10.82154,10.81824,10.81888,10046.7900390625],[1742367000000,10.81888,10.82007,10.81808,10.81888,3264.300048828125],[1742367060000,10.81858,10.81933,10.81751,10.81818,2293.56005859375],[1742367120000,10.81821,10.82061,10.81559,10.81704,9281.7001953125],[1742367180000,10.81722,10.82052,10.81713,10.81853,17097.029296875],[1742367240000,10.81853,10.82025,10.81853,10.81939,5621.85009765625],[1742367300000,10.81959,10.81989,10.81632,10.81644,4632.39013671875],[1742367360000,10.81656,10.82114,10.81617,10.82017,2718.449951171875],[1742367420000,10.82017,10.82495,10.82003,10.82365,5300.10009765625],[1742367480000,10.82365,10.82655,10.82318,10.82463,5408.81982421875],[1742367540000,10.82466,10.82726,10.82416,10.82685,11687.400390625],[1742367600000,10.82697,10.83001,10.82656,10.82918,8662.3203125],[1742367660000,10.82915,10.83343,10.82866,10.83319,5883.83984375],[1742367720000,10.83313,10.83596,10.83238,10.83521,3062.52001953125],[1742367780000,10.83533,10.83535,10.83272,10.83488,3561.47998046875],[1742367840000,10.8352,10.83659,10.83479,10.83529,4062.239990234375],[1742367900000,10.83561,10.83612,10.83421,10.83606,3409.3798828125],[1742367960000,10.8357,10.83689,10.83403,10.83524,5331.509765625],[1742368020000,10.83533,10.83777,10.83498,10.83644,3264.2099609375],[1742368080000,10.83664,10.84054,10.8365,10.84021,1958.5799560546875],[1742368140000,10.84053,10.84427,10.83997,10.84364,4479.2099609375],[1742368200000,10.843,10.84553,10.84137,10.84461,3122.820068359375],[1742368260000,10.84494,10.84761,10.84494,10.84613,3191.760009765625],[1742368320000,10.84613,10.85183,10.84538,10.85088,1828.0799560546875],[1742368380000,10.85118,10.85503,10.85115,10.85355,1418.219970703125],[1742368440000,10.85388,10.85421,10.85041,10.85214,1686.510009765625],[1742368500000,10.8515,10.85542,10.85124,10.85506,1087.739990234375],[1742368560000,10.85473,10.8596,10.85473,10.85772,1214.6400146484375],[1742368620000,10.85739,10.85923,10.85694,10.85787,1858.5899658203125],[1742368680000,10.85766,10.8615,10.85766,10.85809,1894.6800537109375],[1742368740000,10.85815,10.85896,10.85718,10.85864,625.5],[1742368800000,10.85861,10.85932,10.85701,10.85835,912.4199829101562],[1742368860000,10.85906,10.86182,10.85906,10.86107,4311.27001953125],[1742368920000,10.86107,10.86111,10.8574,10.85788,1713.5999755859375],[1742368980000,10.85823,10.8623,10.85674,10.85742,3139.739990234375],[1742369040000,10.85769,10.86136,10.85724,10.86136,930.4199829101562],[1742369100000,10.86168,10.86203,10.85927,10.85927,725.4000244140625],[1742369160000,10.85977,10.86076,10.85528,10.85528,1907.72998046875],[1742369220000,10.85561,10.86115,10.85561,10.86061,2457.27001953125],[1742369280000,10.8604,10.86144,10.8596,10.8602,1704.510009765625],[1742369340000,10.8602,10.86182,10.86014,10.86152,1558.6199951171875],[1742369400000,10.86184,10.8752,10.8612,10.87439,6649.740234375],[1742369460000,10.87472,10.87675,10.86931,10.87651,8922.419921875],[1742369520000,10.87654,10.88497,10.87621,10.88378,7395.83984375],[1742369580000,10.88381,10.89143,10.88381,10.89143,7649.72998046875],[1742369640000,10.89146,10.89577,10.89018,10.89521,4977.89990234375],[1742369700000,10.89566,10.90735,10.8954,10.90474,5440.5],[1742369760000,10.90474,10.91883,10.9032,10.91883,6383.52001953125],[1742369820000,10.91892,10.94034,10.91803,10.93635,11797.830078125],[1742369880000,10.93626,10.94699,10.93391,10.94081,7909.740234375],[1742369940000,10.94081,10.94081,10.92369,10.93023,6850.6201171875],[1742370000000,10.93032,10.94214,10.92844,10.92844,6061.85986328125],[1742370060000,10.92844,10.93786,10.923,10.9238,6110.5498046875],[1742370120000,10.92335,10.93638,10.92072,10.93563,4715.10009765625],[1742370180000,10.93545,10.94458,10.93399,10.93479,6149.8798828125],[1742370240000,10.93541,10.94158,10.92772,10.92876,4629.77978515625],[1742370300000,10.9292,10.93137,10.92677,10.93075,5327.27978515625],[1742370360000,10.93075,10.93692,10.92994,10.93294,4885.3798828125],[1742370420000,10.93294,10.94046,10.92855,10.93594,5303.8798828125],[1742370480000,10.93553,10.93995,10.92938,10.93638,6226.830078125],[1742370540000,10.93638,10.93638,10.92862,10.92862,4069.080078125],[1742370600000,10.92805,10.93053,10.92374,10.92465,4576.68017578125],[1742370660000,10.92682,10.92846,10.9243,10.9243,5582.06982421875],[1742370720000,10.9243,10.9243,10.9062,10.91166,7443.18017578125],[1742370780000,10.91178,10.91569,10.90721,10.91447,5393.25],[1742370840000,10.91438,10.9178,10.9095,10.91185,4008.510009765625],[1742370900000,10.91242,10.91242,10.90311,10.90611,16352.009765625],[1742370960000,10.90579,10.90823,10.90579,10.90701,6268.0498046875],[1742371020000,10.90701,10.90879,10.90019,10.90331,8964.26953125],[1742371080000,10.90301,10.90884,10.90301,10.90412,8747.8203125],[1742371140000,10.90439,10.90682,10.89636,10.89663,7651.89013671875],[1742371200000,10.89663,10.89663,10.88579,10.8867,8559.1796875],[1742371260000,10.8867,10.89398,10.8867,10.88927,6739.740234375],[1742371320000,10.8896,10.891,10.886,10.88784,2792.7900390625],[1742371380000,10.88713,10.88716,10.88427,10.88546,2674.889892578125],[1742371440000,10.88591,10.88952,10.88555,10.88902,9866.7001953125],[1742371500000,10.88937,10.89297,10.88382,10.88382,11172.240234375],[1742371560000,10.88355,10.88897,10.88355,10.88487,4324.0498046875],[1742371620000,10.88531,10.88661,10.88133,10.88166,2538.89990234375],[1742371680000,10.88169,10.88478,10.88166,10.88288,15885.990234375],[1742371740000,10.88332,10.88646,10.88276,10.88502,3604.320068359375],[1742371800000,10.88463,10.88641,10.88244,10.88381,4770.5400390625],[1742371860000,10.88386,10.88404,10.88113,10.88289,3518.18994140625],[1742371920000,10.88289,10.88444,10.88227,10.88342,4279.85986328125],[1742371980000,10.88342,10.88666,10.88318,10.88526,3898.35009765625],[1742372040000,10.88526,10.88526,10.87937,10.87937,3735.81005859375],[1742372100000,10.87967,10.883,10.87715,10.88107,4243.58984375],[1742372160000,10.88068,10.88068,10.8767,10.88006,1632.06005859375],[1742372220000,10.8797,10.88015,10.87697,10.87747,1139.1300048828125],[1742372280000,10.87718,10.87887,10.87649,10.87816,1632.1500244140625],[1742372340000,10.87819,10.87819,10.87634,10.87735,1704.68994140625],[1742372400000,10.87759,10.87991,10.8767,10.87732,3950.3701171875],[1742372460000,10.87721,10.87947,10.87673,10.87914,2158.3798828125],[1742372520000,10.87962,10.88226,10.8768,10.8768,3865.22998046875],[1742372580000,10.8768,10.87797,10.87356,10.87356,3364.02001953125],[1742372640000,10.87356,10.87427,10.86952,10.87199,3298.590087890625],[1742372700000,10.87187,10.87448,10.87118,10.87448,2982.330078125],[1742372760000,10.87471,10.87536,10.87352,10.87397,3555],[1742372820000,10.87456,10.87747,10.87455,10.87715,10043.91015625],[1742372880000,10.87706,10.88125,10.87611,10.87944,4591.259765625],[1742372940000,10.87976,10.88088,10.87854,10.87902,4016.25],[1742373000000,10.8795,10.88086,10.87637,10.87637,1668.4200439453125],[1742373060000,10.87602,10.87872,10.87581,10.87872,1386.989990234375],[1742373120000,10.87904,10.88475,10.87904,10.88421,2094.389892578125],[1742373180000,10.8838,10.88701,10.88342,10.88683,2895.659912109375],[1742373240000,10.88683,10.88852,10.88683,10.88716,2611.43994140625],[1742373300000,10.88716,10.89184,10.88716,10.88917,4381.02001953125],[1742373360000,10.88931,10.88963,10.88734,10.88807,4272.2998046875],[1742373420000,10.88846,10.89043,10.8878,10.89043,1115.280029296875],[1742373480000,10.89046,10.89261,10.89014,10.89261,2295.5400390625],[1742373540000,10.89229,10.89401,10.89193,10.89265,2524.77001953125],[1742373600000,10.89298,10.8995,10.89141,10.89754,3082.949951171875],[1742373660000,10.89786,10.89985,10.89631,10.89751,3445.64990234375],[1742373720000,10.89783,10.89957,10.89693,10.89842,2321.280029296875],[1742373780000,10.8986,10.90051,10.89563,10.8986,3010.409912109375],[1742373840000,10.8986,10.90077,10.89661,10.89694,3146.31005859375],[1742373900000,10.8973,10.89836,10.89664,10.89733,1087.8299560546875],[1742373960000,10.89765,10.89765,10.89484,10.89687,969.47998046875],[1742374020000,10.89684,10.90636,10.89587,10.90452,4560.2998046875],[1742374080000,10.90479,10.90633,10.90187,10.90519,4370.31005859375],[1742374140000,10.90519,10.90697,10.90519,10.90664,2139.929931640625],[1742374200000,10.90661,10.91125,10.9059,10.91119,1740.9599609375],[1742374260000,10.91078,10.91078,10.90698,10.91022,1994.489990234375],[1742374320000,10.9101,10.91019,10.90831,10.90988,2130.2099609375],[1742374380000,10.90923,10.91102,10.90903,10.90945,2029.949951171875],[1742374440000,10.90906,10.90977,10.90421,10.90462,2193.840087890625],[1742374500000,10.90462,10.90518,10.90007,10.90114,1377.1800537109375],[1742374560000,10.90054,10.90224,10.89959,10.90191,861.2999877929688],[1742374620000,10.90215,10.90555,10.90183,10.90555,2011.3199462890625],[1742374680000,10.90555,10.90602,10.90391,10.90427,1929.780029296875],[1742374740000,10.90427,10.90677,10.90373,10.90543,3362.0400390625],[1742374800000,10.90543,10.90957,10.90543,10.90957,2663.820068359375],[1742374860000,10.90945,10.91004,10.90479,10.90601,2554.919921875],[1742374920000,10.90598,10.9091,10.9045,10.90711,3281.219970703125],[1742374980000,10.90714,10.91001,10.90714,10.90983,2364.659912109375],[1742375040000,10.91001,10.91125,10.90786,10.91018,2165.39990234375],[1742375100000,10.91021,10.91308,10.90948,10.91024,3200.1298828125],[1742375160000,10.91024,10.91051,10.90952,10.90991,2682.81005859375],[1742375220000,10.90991,10.91012,10.90633,10.907,2183.85009765625],[1742375280000,10.907,10.90912,10.90572,10.90879,2891.8798828125],[1742375340000,10.90862,10.90874,10.90684,10.90777,1250.280029296875],[1742375400000,10.9078,10.90921,10.9078,10.90897,498.510009765625],[1742375460000,10.90909,10.91008,10.90636,10.90641,1721.6099853515625],[1742375520000,10.90609,10.90897,10.90609,10.90719,1522.0799560546875],[1742375580000,10.90752,10.9126,10.90752,10.91257,2020.6800537109375],[1742375640000,10.91257,10.91257,10.9105,10.91192,2772.719970703125],[1742375700000,10.91178,10.91403,10.90974,10.90974,4049.820068359375],[1742375760000,10.91006,10.91038,10.9088,10.9101,1929.780029296875],[1742375820000,10.90977,10.91209,10.90909,10.90941,2527.739990234375],[1742375880000,10.90941,10.91061,10.90894,10.90977,2909.340087890625],[1742375940000,10.91001,10.91188,10.90977,10.91081,2610.449951171875],[1742376000000,10.91105,10.91147,10.91013,10.91076,1422.449951171875],[1742376060000,10.91016,10.91049,10.90814,10.90921,2828.699951171875],[1742376120000,10.90921,10.91022,10.90755,10.91022,1803.8699951171875],[1742376180000,10.9101,10.9101,10.89978,10.901,2129.760009765625],[1742376240000,10.901,10.901,10.89746,10.89835,1886.0400390625],[1742376300000,10.89864,10.89864,10.89713,10.89805,1540.43994140625],[1742376360000,10.89814,10.89864,10.89434,10.89434,2011.3199462890625],[1742376420000,10.8944,10.89541,10.89255,10.89338,4457.52001953125],[1742376480000,10.89332,10.89433,10.88458,10.88506,9050.9404296875],[1742376540000,10.88474,10.88489,10.87794,10.87907,3016.97998046875],[1742376600000,10.87847,10.87856,10.87643,10.87715,2718],[1742376660000,10.87724,10.87986,10.87644,10.87857,2827.6201171875],[1742376720000,10.87792,10.87792,10.87479,10.87558,3055.22998046875],[1742376780000,10.8757,10.87861,10.87505,10.87758,2456.72998046875],[1742376840000,10.8779,10.88002,10.87705,10.87972,869.760009765625],[1742376900000,10.87972,10.88171,10.87841,10.88171,2302.64990234375],[1742376960000,10.88171,10.88225,10.87916,10.87948,2430.090087890625],[1742377020000,10.87948,10.88037,10.87313,10.87313,2447.72998046875],[1742377080000,10.87281,10.87429,10.87281,10.87281,1522.0799560546875],[1742377140000,10.87313,10.87443,10.87313,10.87443,1413.3599853515625],[1742377200000,10.87443,10.87593,10.87443,10.8754,942.8400268554688],[1742377260000,10.8754,10.87765,10.8754,10.87634,1933.1099853515625],[1742377320000,10.87694,10.87963,10.87623,10.87933,2031.1199951171875],[1742377380000,10.87933,10.88079,10.87858,10.87858,1595.8800048828125],[1742377440000,10.87952,10.88424,10.87952,10.881,3046.679931640625],[1742377500000,10.88106,10.88203,10.87978,10.88044,2276.550048828125],[1742377560000,10.88044,10.88044,10.87784,10.87885,1160.4599609375],[1742377620000,10.87917,10.87982,10.87723,10.87732,2183.219970703125],[1742377680000,10.87732,10.87732,10.87396,10.87529,1639.97998046875],[1742377740000,10.87529,10.87529,10.86513,10.86513,978.47998046875],[1742377800000,10.8651,10.86667,10.86457,10.86581,1522.0799560546875],[1742377860000,10.86581,10.86643,10.86291,10.86291,2147.219970703125],[1742377920000,10.86308,10.86388,10.86096,10.86096,1277.4599609375],[1742377980000,10.86135,10.86334,10.86028,10.86188,2527.739990234375],[1742378040000,10.86191,10.86561,10.86191,10.86525,3152.8798828125],[1742378100000,10.86537,10.86788,10.86396,10.86788,2890.260009765625],[1742378160000,10.86788,10.86824,10.86402,10.86473,2147.219970703125],[1742378220000,10.8647,10.87362,10.86381,10.87315,5137.02001953125],[1742378280000,10.87264,10.87659,10.87264,10.87508,6795],[1742378340000,10.87517,10.87815,10.87416,10.87642,5300.10009765625],[1742378400000,10.87708,10.88032,10.87343,10.87465,5653.43994140625],[1742378460000,10.87495,10.88088,10.87465,10.88023,1685.1600341796875],[1742378520000,10.88008,10.88058,10.87713,10.87725,1766.699951171875],[1742378580000,10.87743,10.87914,10.87454,10.87747,1603.6199951171875],[1742378640000,10.87714,10.87714,10.87323,10.87323,1576.43994140625],[1742378700000,10.87335,10.87507,10.87323,10.87422,1177.8299560546875],[1742378760000,10.87434,10.87588,10.8741,10.87586,2147.219970703125],[1742378820000,10.87586,10.87695,10.87553,10.87638,1902.5999755859375],[1742378880000,10.87606,10.87717,10.87549,10.87717,1848.239990234375],[1742378940000,10.87717,10.87752,10.87569,10.87686,1857.4200439453125],[1742379000000,10.87686,10.87722,10.87491,10.87604,2120.1298828125],[1742379060000,10.87604,10.87675,10.87413,10.87501,2174.85009765625],[1742379120000,10.87492,10.87569,10.87143,10.87143,2256.75],[1742379180000,10.87143,10.87478,10.87143,10.87386,1060.02001953125],[1742379240000,10.87386,10.8741,10.87208,10.87297,2500.56005859375],[1742379300000,10.87289,10.87593,10.87256,10.87564,1848.239990234375],[1742379360000,10.87564,10.87656,10.87495,10.87586,1413.3599853515625],[1742379420000,10.87586,10.87675,10.87586,10.87648,815.4000244140625],[1742379480000,10.87648,10.87816,10.87505,10.87796,2437.919921875],[1742379540000,10.87686,10.87733,10.87515,10.87547,1731.4200439453125],[1742379600000,10.8758,10.87624,10.8745,10.87493,1503.989990234375],[1742379660000,10.87469,10.87481,10.87113,10.87145,2174.39990234375],[1742379720000,10.87113,10.87315,10.87113,10.87315,1585.7099609375],[1742379780000,10.87339,10.87339,10.87114,10.87274,1413.3599853515625],[1742379840000,10.87274,10.87404,10.87251,10.87389,1603.6199951171875],[1742379900000,10.87407,10.87716,10.87407,10.87559,2663.72998046875],[1742379960000,10.8785,10.88052,10.8753,10.87726,2255.93994140625],[1742380020000,10.87684,10.8792,10.87634,10.87908,1368.0899658203125],[1742380080000,10.87876,10.8791,10.87726,10.8791,987.5700073242188],[1742380140000,10.8791,10.87913,10.87688,10.87768,1622.6099853515625],[1742380200000,10.87768,10.88265,10.8773,10.87898,1331.8199462890625],[1742380260000,10.87898,10.88034,10.87862,10.87862,2065.679931640625],[1742380320000,10.87894,10.88242,10.87894,10.8798,1739.52001953125],[1742380380000,10.87983,10.88129,10.8795,10.88006,1223.0999755859375],[1742380440000,10.88021,10.88275,10.87991,10.88008,1576.43994140625],[1742380500000,10.87958,10.88349,10.87958,10.88349,1494.9000244140625],[1742380560000,10.88346,10.88417,10.88302,10.88396,516.4199829101562],[1742380620000,10.88414,10.88666,10.88364,10.88616,1395.6300048828125],[1742380680000,10.88584,10.88717,10.88536,10.8864,1494.989990234375],[1742380740000,10.88678,10.88824,10.88607,10.88688,1396.0799560546875],[1742380800000,10.88655,10.89067,10.88655,10.88984,997.2000122070312],[1742380860000,10.88919,10.89104,10.88878,10.89104,1051.739990234375],[1742380920000,10.89074,10.89074,10.88911,10.88911,1957.5],[1742380980000,10.88911,10.88986,10.88879,10.88982,1250.280029296875],[1742381040000,10.88982,10.89279,10.88739,10.8878,2718],[1742381100000,10.88804,10.88875,10.88474,10.88852,2147.219970703125],[1742381160000,10.88819,10.88839,10.88587,10.88839,516.4199829101562],[1742381220000,10.88813,10.88816,10.88474,10.88507,1195.9200439453125],[1742381280000,10.88522,10.88537,10.88109,10.88121,770.5800170898438],[1742381340000,10.88121,10.88197,10.8766,10.8774,1359.0899658203125],[1742381400000,10.8766,10.87951,10.87648,10.87951,2901.330078125],[1742381460000,10.87951,10.88031,10.8775,10.87844,1386.1800537109375],[1742381520000,10.87812,10.87853,10.87651,10.87832,951.2999877929688],[1742381580000,10.87794,10.87827,10.87627,10.87642,1087.199951171875],[1742381640000,10.87621,10.87639,10.8752,10.87559,407.70001220703125],[1742381700000,10.87559,10.87598,10.87388,10.87411,1060.02001953125],[1742381760000,10.8742,10.87443,10.86802,10.87129,1739.52001953125],[1742381820000,10.87082,10.8745,10.8707,10.87358,1277.4599609375],[1742381880000,10.87346,10.875,10.87334,10.875,761.0399780273438],[1742381940000,10.87468,10.87468,10.8732,10.87352,924.1199951171875],[1742382000000,10.87346,10.87462,10.87346,10.87414,924.1199951171875],[1742382060000,10.87447,10.87465,10.87313,10.87319,1005.6599731445312],[1742382120000,10.87376,10.87513,10.87308,10.87489,788.219970703125],[1742382180000,10.87489,10.87489,10.87263,10.87346,951.2999877929688],[1742382240000,10.87379,10.87456,10.87338,10.87445,380.5199890136719],[1742382300000,10.87415,10.87504,10.87376,10.87504,407.70001220703125],[1742382360000,10.87504,10.87769,10.87504,10.8768,951.2999877929688],[1742382420000,10.8768,10.8779,10.87367,10.87367,1576.8900146484375],[1742382480000,10.87403,10.87409,10.87108,10.87319,1604.3399658203125],[1742382540000,10.87325,10.87387,10.87108,10.87146,1532.3399658203125],[1742382600000,10.87173,10.87333,10.87141,10.87206,979.2899780273438],[1742382660000,10.87271,10.87335,10.87067,10.87148,2012.93994140625],[1742382720000,10.87148,10.87186,10.87086,10.87086,870.47998046875],[1742382780000,10.87121,10.87297,10.86994,10.87054,1595.4300537109375],[1742382840000,10.87039,10.87321,10.86967,10.87235,1830.8699951171875],[1742382900000,10.87205,10.87259,10.87113,10.87227,1196.18994140625],[1742382960000,10.87227,10.87227,10.86458,10.86749,2337.47998046875],[1742383020000,10.86749,10.86754,10.86514,10.86722,2120.0400390625],[1742383080000,10.86722,10.86811,10.86455,10.86511,1902.5999755859375],[1742383140000,10.86493,10.86719,10.86493,10.8661,1630.800048828125],[1742383200000,10.86642,10.86874,10.86642,10.86806,3207.239990234375],[1742383260000,10.86776,10.86922,10.86735,10.86922,1603.6199951171875],[1742383320000,10.86922,10.87008,10.86889,10.86976,1793.8800048828125],[1742383380000,10.86919,10.86919,10.86484,10.86516,1322.8199462890625],[1742383440000,10.86576,10.86742,10.86514,10.86695,1023.9299926757812],[1742383500000,10.8665,10.86665,10.86187,10.86469,2573.10009765625],[1742383560000,10.86472,10.86565,10.8633,10.86417,2636.4599609375],[1742383620000,10.86434,10.86434,10.86318,10.86396,1205.3699951171875],[1742383680000,10.86393,10.86734,10.86214,10.86734,2422.6201171875],[1742383740000,10.8674,10.86835,10.86517,10.86627,2120.580078125],[1742383800000,10.86613,10.86753,10.86533,10.8675,1731.3299560546875],[1742383860000,10.86723,10.86753,10.86631,10.867,1305.719970703125],[1742383920000,10.86697,10.8672,10.86458,10.86475,788.3099975585938],[1742383980000,10.86443,10.86443,10.86342,10.86374,761.0399780273438],[1742384040000,10.86312,10.86312,10.85506,10.8561,1331.8199462890625],[1742384100000,10.85616,10.85665,10.85442,10.85552,1313.72998046875],[1742384160000,10.85507,10.85694,10.85492,10.85552,1440.989990234375],[1742384220000,10.85501,10.85628,10.85039,10.85092,978.47998046875],[1742384280000,10.85105,10.85211,10.8473,10.84765,943.02001953125],[1742384340000,10.84733,10.85015,10.84733,10.84942,1531.3499755859375],[1742384400000,10.84912,10.85095,10.84865,10.8501,1967.5799560546875],[1742384460000,10.8504,10.8504,10.84679,10.84679,443.9700012207031],[1742384520000,10.84676,10.84866,10.84667,10.84684,1141.56005859375],[1742384580000,10.84684,10.84812,10.84622,10.84812,969.75],[1742384640000,10.85062,10.85303,10.84864,10.84917,3336.840087890625],[1742384700000,10.84917,10.85006,10.84866,10.84869,834.2100219726562],[1742384760000,10.84905,10.84997,10.84855,10.84997,725.4000244140625],[1742384820000,10.84979,10.85036,10.84899,10.85036,290.1600036621094],[1742384880000,10.85036,10.85129,10.85036,10.85129,290.07000732421875],[1742384940000,10.8509,10.8509,10.85048,10.85069,271.79998779296875],[1742385000000,10.85084,10.85146,10.84754,10.84831,652.6799926757812],[1742385060000,10.84864,10.84864,10.84663,10.84693,733.8599853515625],[1742385120000,10.84723,10.84723,10.84473,10.84597,625.1400146484375],[1742385180000,10.84629,10.84753,10.84626,10.84694,380.5199890136719],[1742385240000,10.84661,10.84887,10.84635,10.84887,353.3399963378906],[1742385300000,10.84849,10.85107,10.8481,10.84887,625.1400146484375],[1742385360000,10.84919,10.85371,10.84642,10.85231,3000.419921875],[1742385420000,10.8526,10.85481,10.85038,10.85103,2210.669921875],[1742385480000,10.85055,10.85341,10.85055,10.85264,2129.580078125],[1742385540000,10.85264,10.85273,10.84974,10.84974,1032.8399658203125],[1742385600000,10.84971,10.85356,10.84908,10.85327,1603.6199951171875],[1742385660000,10.85261,10.85555,10.85115,10.85435,1277.4599609375],[1742385720000,10.85468,10.85535,10.85245,10.85283,761.0399780273438],[1742385780000,10.85283,10.85716,10.85283,10.85617,1413.5400390625],[1742385840000,10.85584,10.85626,10.85236,10.85236,1405.43994140625],[1742385900000,10.85245,10.85454,10.85076,10.85204,1595.0699462890625],[1742385960000,10.8518,10.852,10.85054,10.85152,543.5999755859375],[1742386020000,10.85155,10.85333,10.85155,10.85328,1042.2900390625],[1742386080000,10.85295,10.85417,10.85171,10.85248,1169.3699951171875],[1742386140000,10.85233,10.85677,10.85233,10.85677,1078.56005859375],[1742386200000,10.85677,10.86019,10.85398,10.85502,1233.1800537109375],[1742386260000,10.85538,10.8557,10.85232,10.85288,1106.0999755859375],[1742386320000,10.85285,10.85287,10.84921,10.84921,2474.909912109375],[1742386380000,10.84921,10.85323,10.84921,10.8529,1441.530029296875],[1742386440000,10.85287,10.85347,10.85184,10.85249,679.5],[1742386500000,10.85255,10.85833,10.8516,10.8564,951.2999877929688],[1742386560000,10.85566,10.85566,10.85171,10.85236,761.0399780273438],[1742386620000,10.85268,10.85298,10.85138,10.85265,689.1300048828125],[1742386680000,10.85265,10.85604,10.85248,10.85604,761.6699829101562],[1742386740000,10.85575,10.85575,10.85277,10.85277,779.4000244140625],[1742386800000,10.85309,10.85437,10.8515,10.85218,679.6799926757812],[1742386860000,10.85256,10.85557,10.85256,10.85476,743.1300048828125],[1742386920000,10.85509,10.85541,10.85471,10.85512,435.239990234375],[1742386980000,10.8548,10.8561,10.85392,10.85488,516.4199829101562],[1742387040000,10.8552,10.8563,10.85425,10.8563,543.5999755859375],[1742387100000,10.85672,10.85966,10.85651,10.85939,797.5800170898438],[1742387160000,10.85951,10.85951,10.85424,10.85653,1685.1600341796875],[1742387220000,10.85614,10.85632,10.85037,10.8507,1902.5999755859375],[1742387280000,10.851,10.85466,10.851,10.85454,1685.1600341796875],[1742387340000,10.85513,10.8557,10.85329,10.85407,1685.1600341796875],[1742387400000,10.85446,10.85519,10.85258,10.85324,1277.4599609375],[1742387460000,10.85327,10.85505,10.85326,10.85472,896.9400024414062],[1742387520000,10.85472,10.85774,10.85468,10.85679,1603.6199951171875],[1742387580000,10.85679,10.86154,10.85676,10.85969,1423.1700439453125],[1742387640000,10.85966,10.86165,10.85857,10.85857,1314],[1742387700000,10.8589,10.85894,10.85607,10.85774,1277.6400146484375],[1742387760000,10.85812,10.85931,10.85747,10.85931,1024.1099853515625],[1742387820000,10.85928,10.86122,10.85685,10.85876,1359],[1742387880000,10.85908,10.86075,10.85843,10.86075,761.489990234375],[1742387940000,10.86042,10.86226,10.86042,10.861,924.8400268554688],[1742388000000,10.86062,10.86062,10.85485,10.85485,969.75],[1742388060000,10.85453,10.85721,10.85316,10.85316,833.9400024414062],[1742388120000,10.85197,10.85199,10.84968,10.85199,589.0499877929688],[1742388180000,10.85208,10.85378,10.85144,10.85342,552.9600219726562],[1742388240000,10.85351,10.85419,10.85236,10.85305,634.5],[1742388300000,10.85273,10.85394,10.85273,10.85394,543.9600219726562],[1742388360000,10.85347,10.85622,10.85287,10.85447,1096.6500244140625],[1742388420000,10.8545,10.85575,10.85393,10.85429,1541.4300537109375],[1742388480000,10.85426,10.85426,10.85127,10.85127,1640.25],[1742388540000,10.85159,10.85318,10.85031,10.85318,1014.9299926757812],[1742388600000,10.85214,10.85217,10.85013,10.85048,1296.6300048828125],[1742388660000,10.85015,10.85078,10.84644,10.85078,3010.139892578125],[1742388720000,10.85027,10.85214,10.84905,10.85208,1233.1800537109375],[1742388780000,10.85185,10.85336,10.8509,10.85336,970.02001953125],[1742388840000,10.85304,10.85345,10.85245,10.85245,571.0499877929688],[1742388900000,10.85265,10.85609,10.85218,10.85437,2500.56005859375],[1742388960000,10.85443,10.86047,10.85244,10.86008,1277.4599609375],[1742389020000,10.86008,10.86377,10.85978,10.86371,2391.840087890625],[1742389080000,10.86371,10.86656,10.86302,10.86374,1413.3599853515625],[1742389140000,10.86406,10.86623,10.86406,10.86465,733.8599853515625],[1742389200000,10.86399,10.86468,10.86213,10.86257,933.2100219726562],[1742389260000,10.86266,10.86266,10.85493,10.85526,2554.919921875],[1742389320000,10.85558,10.85851,10.85526,10.85783,951.2999877929688],[1742389380000,10.85848,10.85864,10.85698,10.85855,869.760009765625],[1742389440000,10.85888,10.8592,10.85541,10.85541,761.0399780273438],[1742389500000,10.85702,10.85861,10.85592,10.85722,978.47998046875],[1742389560000,10.85763,10.85829,10.85586,10.85748,1032.8399658203125],[1742389620000,10.85703,10.85742,10.85606,10.85706,1195.9200439453125],[1742389680000,10.85674,10.85828,10.85437,10.85828,1277.4599609375],[1742389740000,10.85864,10.86018,10.85641,10.85896,1032.8399658203125],[1742389800000,10.85861,10.85864,10.85515,10.85569,733.8599853515625],[1742389860000,10.85601,10.85615,10.85476,10.8558,625.1400146484375],[1742389920000,10.85547,10.8593,10.85544,10.85897,570.780029296875],[1742389980000,10.8593,10.8593,10.856,10.85716,516.4199829101562],[1742390040000,10.85748,10.86031,10.85748,10.85897,462.05999755859375],[1742390100000,10.85909,10.85978,10.85706,10.85803,516.4199829101562],[1742390160000,10.85841,10.85841,10.8538,10.8538,1821.06005859375],[1742390220000,10.85347,10.85882,10.85347,10.85788,1141.56005859375],[1742390280000,10.85886,10.86027,10.85622,10.85713,1386.1800537109375],[1742390340000,10.85748,10.85983,10.85748,10.85919,1386.1800537109375],[1742390400000,10.85951,10.8613,10.85919,10.86124,1739.52001953125],[1742390460000,10.86156,10.8646,10.86132,10.86424,1848.239990234375],[1742390520000,10.86424,10.86466,10.86088,10.86437,1522.0799560546875],[1742390580000,10.86404,10.86413,10.85763,10.85958,1902.5999755859375],[1742390640000,10.85929,10.86528,10.85929,10.86442,2065.679931640625],[1742390700000,10.86442,10.86474,10.86129,10.86235,1640.0699462890625],[1742390760000,10.86199,10.86218,10.8561,10.85656,1893.5999755859375],[1742390820000,10.85694,10.86082,10.85691,10.86082,1622.8800048828125],[1742390880000,10.86082,10.86247,10.86048,10.86116,1472.5799560546875],[1742390940000,10.86084,10.86383,10.86084,10.8629,1990.7099609375],[1742391000000,10.86258,10.86324,10.86022,10.86155,790.8300170898438],[1742391060000,10.86143,10.8624,10.8574,10.85761,1472.5799560546875],[1742391120000,10.85793,10.86343,10.85758,10.86308,2001.510009765625],[1742391180000,10.86308,10.86542,10.86252,10.86395,2426.489990234375],[1742391240000,10.86395,10.86874,10.86174,10.86849,3504.60009765625],[1742391300000,10.86849,10.87058,10.86576,10.86992,3294.090087890625],[1742391360000,10.87089,10.87343,10.86996,10.87034,2719.43994140625],[1742391420000,10.87067,10.87191,10.87006,10.87064,625.22998046875],[1742391480000,10.87094,10.87419,10.87067,10.87404,1304.6400146484375],[1742391540000,10.87371,10.87739,10.87348,10.87351,2799.5400390625],[1742391600000,10.87351,10.87354,10.87114,10.87229,2337.47998046875],[1742391660000,10.87193,10.8757,10.87192,10.87404,3745.169921875],[1742391720000,10.87436,10.87886,10.87264,10.8778,2283.47998046875],[1742391780000,10.8775,10.87853,10.87188,10.872,1658.1600341796875],[1742391840000,10.87191,10.87215,10.86117,10.86117,2283.1201171875],[1742391900000,10.86278,10.86319,10.85814,10.8624,1549.260009765625],[1742391960000,10.86204,10.86373,10.86029,10.8637,2310.300048828125],[1742392020000,10.86334,10.86416,10.86141,10.86259,1603.6199951171875],[1742392080000,10.8634,10.86414,10.86215,10.86266,2283.1201171875],[1742392140000,10.86257,10.86358,10.85905,10.85979,3397.5],[1742392200000,10.85999,10.86175,10.85851,10.86115,2065.679931640625],[1742392260000,10.86041,10.86308,10.85979,10.86234,2147.219970703125],[1742392320000,10.86228,10.86625,10.86204,10.86612,1793.8800048828125],[1742392380000,10.86648,10.86732,10.86406,10.867,1685.1600341796875],[1742392440000,10.867,10.8726,10.86543,10.87174,1630.800048828125],[1742392500000,10.87162,10.87505,10.87007,10.87505,3237.840087890625],[1742392560000,10.87505,10.88202,10.87466,10.87674,2779.56005859375],[1742392620000,10.87706,10.87798,10.8762,10.87695,1821.1500244140625],[1742392680000,10.87626,10.87883,10.87608,10.87741,1522.0799560546875],[1742392740000,10.87708,10.8789,10.87609,10.87609,1088.18994140625],[1742392800000,10.87577,10.87877,10.87441,10.87441,1445.31005859375],[1742392860000,10.87408,10.87535,10.87351,10.87532,709.02001953125],[1742392920000,10.87526,10.87566,10.87325,10.87501,762.8400268554688],[1742392980000,10.87566,10.87566,10.87391,10.87391,489.239990234375],[1742393040000,10.87359,10.87462,10.87188,10.87194,788.3099975585938],[1742393100000,10.87227,10.87426,10.87227,10.87426,489.239990234375],[1742393160000,10.87464,10.87618,10.87367,10.87541,489.239990234375],[1742393220000,10.87571,10.87572,10.87367,10.87551,407.70001220703125],[1742393280000,10.87551,10.87708,10.87537,10.87637,625.1400146484375],[1742393340000,10.87661,10.87799,10.87575,10.8758,1032.8399658203125],[1742393400000,10.87553,10.87612,10.87341,10.87523,1032.8399658203125],[1742393460000,10.87531,10.87583,10.87354,10.87553,679.5],[1742393520000,10.87556,10.87645,10.87232,10.87336,761.0399780273438],[1742393580000,10.87304,10.87354,10.87116,10.87116,625.1400146484375],[1742393640000,10.87081,10.87113,10.86522,10.86522,1630.800048828125],[1742393700000,10.86522,10.86751,10.86448,10.86606,2283.1201171875],[1742393760000,10.86618,10.86996,10.86618,10.86725,5637.77978515625],[1742393820000,10.86731,10.86884,10.86674,10.86884,14094.5400390625],[1742393880000,10.86884,10.86884,10.86627,10.86766,11921.1298828125],[1742393940000,10.86701,10.86783,10.86404,10.86579,5459.39990234375],[1742394000000,10.86591,10.86612,10.86266,10.86331,3424.679931640625],[1742394060000,10.86355,10.86489,10.86033,10.86323,2391.840087890625],[1742394120000,10.86323,10.86487,10.8628,10.86393,1141.56005859375],[1742394180000,10.86393,10.8682,10.8627,10.8682,978.8400268554688],[1742394240000,10.86788,10.87065,10.86788,10.87065,1821.06005859375],[1742394300000,10.87065,10.87104,10.86997,10.87048,761.0399780273438],[1742394360000,10.87009,10.87044,10.8682,10.86846,652.3200073242188],[1742394420000,10.86787,10.86917,10.86787,10.86823,869.760009765625],[1742394480000,10.86826,10.87415,10.8682,10.87282,1005.6599731445312],[1742394540000,10.87314,10.87975,10.87314,10.8783,1875.4200439453125],[1742394600000,10.87898,10.8801,10.87856,10.87882,2446.199951171875],[1742394660000,10.87909,10.88094,10.87472,10.87554,1929.780029296875],[1742394720000,10.87586,10.87735,10.8733,10.87452,1277.4599609375],[1742394780000,10.87461,10.8765,10.87398,10.87398,1793.8800048828125],[1742394840000,10.87422,10.87519,10.87298,10.8737,1359],[1742394900000,10.874,10.8764,10.87281,10.8764,1657.97998046875],[1742394960000,10.8764,10.8764,10.87068,10.87154,1195.9200439453125],[1742395020000,10.87184,10.87392,10.87152,10.87241,1087.199951171875],[1742395080000,10.87241,10.87303,10.86979,10.86979,1549.260009765625],[1742395140000,10.86914,10.87063,10.86553,10.86553,1413.3599853515625],[1742395200000,10.8657,10.86828,10.86461,10.86822,1032.8399658203125],[1742395260000,10.86822,10.86936,10.86758,10.86847,1032.8399658203125],[1742395320000,10.86782,10.86937,10.86718,10.86815,1821.06005859375],[1742395380000,10.86785,10.8685,10.86491,10.8652,1522.0799560546875],[1742395440000,10.86491,10.86637,10.86305,10.86337,1413.3599853515625],[1742395500000,10.86343,10.86732,10.86316,10.86732,896.9400024414062],[1742395560000,10.86699,10.86735,10.86398,10.86616,1331.8199462890625],[1742395620000,10.86583,10.86798,10.86456,10.86798,1440.5400390625],[1742395680000,10.86873,10.86965,10.86543,10.86846,1984.1400146484375],[1742395740000,10.86858,10.86858,10.86646,10.86681,1467.719970703125],[1742395800000,10.86696,10.86737,10.86619,10.86681,761.0399780273438],[1742395860000,10.86675,10.86963,10.86595,10.86963,706.6799926757812],[1742395920000,10.86996,10.87877,10.86996,10.87868,2473.3798828125],[1742395980000,10.87835,10.879,10.87461,10.8753,1821.06005859375],[1742396040000,10.87497,10.87735,10.87468,10.87702,1114.3800048828125],[1742396100000,10.87672,10.87705,10.87365,10.87561,1657.97998046875],[1742396160000,10.87593,10.87651,10.87512,10.87648,788.219970703125],[1742396220000,10.87606,10.87606,10.87275,10.87349,1168.739990234375],[1742396280000,10.87298,10.87491,10.87194,10.87438,733.8599853515625],[1742396340000,10.87462,10.87779,10.87462,10.87676,1114.3800048828125],[1742396400000,10.87644,10.87644,10.87377,10.87386,896.9400024414062],[1742396460000,10.87419,10.87697,10.87386,10.87661,597.9600219726562],[1742396520000,10.87564,10.87564,10.873,10.87508,598.1400146484375],[1742396580000,10.8754,10.87576,10.8738,10.8738,462.05999755859375],[1742396640000,10.87383,10.87503,10.87373,10.87494,625.1400146484375],[1742396700000,10.87539,10.87705,10.87358,10.87383,1070.010009765625],[1742396760000,10.87318,10.87443,10.87277,10.87303,572.6699829101562],[1742396820000,10.87279,10.87456,10.87173,10.87313,1114.9200439453125],[1742396880000,10.87319,10.87523,10.87252,10.87362,1685.1600341796875],[1742396940000,10.87362,10.8745,10.87207,10.87317,1576.43994140625],[1742397000000,10.87381,10.87417,10.8718,10.87269,1395.27001953125],[1742397060000,10.87302,10.87361,10.87207,10.87302,1694.52001953125],[1742397120000,10.87319,10.87364,10.87151,10.87298,1794.1500244140625],[1742397180000,10.87298,10.87308,10.86893,10.87082,1603.6199951171875],[1742397240000,10.87091,10.87192,10.86979,10.87192,1087.199951171875],[1742397300000,10.87162,10.87492,10.87157,10.87427,1223.0999755859375],[1742397360000,10.87415,10.87456,10.87335,10.87338,1440.5400390625],[1742397420000,10.87338,10.87529,10.87278,10.87367,1603.6199951171875],[1742397480000,10.87388,10.87671,10.87265,10.876,1304.6400146484375],[1742397540000,10.87632,10.87641,10.87419,10.87425,571.0499877929688],[1742397600000,10.87416,10.87478,10.87232,10.87355,842.5800170898438],[1742397660000,10.87322,10.87334,10.8726,10.87263,271.79998779296875],[1742397720000,10.87301,10.87301,10.86854,10.86854,679.5],[1742397780000,10.86993,10.87097,10.86936,10.87094,1060.02001953125],[1742397840000,10.87117,10.87117,10.86937,10.86937,244.6199951171875],[1742397900000,10.86964,10.86993,10.86928,10.86987,163.0800018310547],[1742397960000,10.8699,10.8704,10.86853,10.86853,462.05999755859375],[1742398020000,10.86856,10.86856,10.8665,10.8665,462.3299865722656],[1742398080000,10.86653,10.86754,10.86584,10.86716,581.1300048828125],[1742398140000,10.86713,10.8679,10.86532,10.86556,842.5800170898438],[1742398200000,10.86588,10.86853,10.86359,10.86579,1141.56005859375],[1742398260000,10.8654,10.86603,10.86128,10.86229,1014.9299926757812],[1742398320000,10.86267,10.8638,10.86072,10.86316,742.9500122070312],[1742398380000,10.86277,10.86458,10.86235,10.86458,489.239990234375],[1742398440000,10.86419,10.86805,10.8641,10.86571,2817.89990234375],[1742398500000,10.86539,10.86655,10.86287,10.86287,2549.7900390625],[1742398560000,10.86287,10.86415,10.86245,10.86412,1060.6500244140625],[1742398620000,10.86444,10.86525,10.86243,10.8643,2049.2099609375],[1742398680000,10.86398,10.8659,10.86226,10.86226,4323.8701171875],[1742398740000,10.86309,10.86444,10.86067,10.86341,4129.10986328125],[1742398800000,10.86341,10.86718,10.86341,10.86718,1495.3499755859375],[1742398860000,10.86718,10.8695,10.86668,10.86804,2357.550048828125],[1742398920000,10.86804,10.86846,10.86699,10.86796,1196.280029296875],[1742398980000,10.86796,10.86799,10.86603,10.86743,1005.75],[1742399040000,10.86775,10.86775,10.8652,10.86521,661.4099731445312],[1742399100000,10.86524,10.86739,10.86524,10.86591,743.0399780273438],[1742399160000,10.86591,10.86727,10.86591,10.86659,788.6699829101562],[1742399220000,10.86659,10.86708,10.86483,10.86518,1639.530029296875],[1742399280000,10.86545,10.86554,10.86354,10.86354,471.4200134277344],[1742399340000,10.86357,10.86527,10.86322,10.86524,774.3599853515625],[1742399400000,10.86557,10.86717,10.865,10.865,2036.1600341796875],[1742399460000,10.865,10.86654,10.865,10.8663,4305.8701171875],[1742399520000,10.86565,10.86633,10.86192,10.86371,2780.18994140625],[1742399580000,10.86341,10.86483,10.86032,10.86483,4102.2900390625],[1742399640000,10.86451,10.86599,10.86424,10.86581,2004.75],[1742399700000,10.86576,10.86763,10.86511,10.86763,2483.639892578125],[1742399760000,10.86796,10.8688,10.86685,10.86848,1322.6400146484375],[1742399820000,10.86818,10.86969,10.86753,10.86847,1777.22998046875],[1742399880000,10.86847,10.87207,10.86847,10.87207,1523.3399658203125],[1742399940000,10.87198,10.87204,10.87065,10.87121,2057.85009765625],[1742400000000,10.87111,10.87111,10.86838,10.86929,1731.5999755859375],[1742400060000,10.86965,10.87226,10.86891,10.8719,2272.139892578125],[1742400120000,10.87068,10.87384,10.87058,10.87164,6058.080078125],[1742400180000,10.87164,10.87197,10.86984,10.86984,4273.740234375],[1742400240000,10.86984,10.87378,10.86984,10.87378,4750.740234375],[1742400300000,10.8739,10.87458,10.87248,10.87287,2484.81005859375],[1742400360000,10.87287,10.87293,10.87151,10.8729,2681.10009765625],[1742400420000,10.87257,10.8729,10.86534,10.86672,3423.8701171875],[1742400480000,10.86576,10.86709,10.86496,10.86618,3510.81005859375],[1742400540000,10.86621,10.86677,10.86535,10.86539,3728.159912109375],[1742400600000,10.86521,10.86665,10.86464,10.86531,6122.43017578125],[1742400660000,10.86502,10.86653,10.86399,10.86573,4647.06005859375],[1742400720000,10.86573,10.86819,10.86567,10.86637,1857.1500244140625],[1742400780000,10.8667,10.86814,10.86549,10.86656,1206.1800537109375],[1742400840000,10.8672,10.8672,10.86442,10.86542,1236.8699951171875],[1742400900000,10.86478,10.86575,10.86407,10.86407,1629.27001953125],[1742400960000,10.86407,10.86491,10.86354,10.86375,861.2100219726562],[1742401020000,10.86348,10.86473,10.86215,10.86399,1268.9100341796875],[1742401080000,10.86399,10.86667,10.86396,10.86502,661.77001953125],[1742401140000,10.8646,10.86522,10.8645,10.8645,244.8000030517578],[1742401200000,10.86453,10.8655,10.86432,10.86494,661.8599853515625],[1742401260000,10.86491,10.86677,10.86491,10.86677,852.1199951171875],[1742401320000,10.86671,10.8671,10.86531,10.86531,1269.449951171875],[1742401380000,10.86534,10.86602,10.86534,10.86599,652.8599853515625],[1742401440000,10.86525,10.86555,10.86468,10.86468,834.2100219726562],[1742401500000,10.86468,10.86653,10.86468,10.86534,943.02001953125],[1742401560000,10.86537,10.86682,10.86534,10.86644,398.9700012207031],[1742401620000,10.86644,10.86814,10.86577,10.86577,1011.780029296875],[1742401680000,10.86544,10.86615,10.86479,10.86512,351.8999938964844],[1742401740000,10.8651,10.86521,10.86424,10.8651,346.5],[1742401800000,10.86573,10.86573,10.86295,10.86375,872.280029296875],[1742401860000,10.86346,10.86408,10.86343,10.86378,574.9199829101562],[1742401920000,10.86314,10.86567,10.86285,10.8646,1025.8199462890625],[1742401980000,10.8646,10.8657,10.86422,10.8649,1077.5699462890625],[1742402040000,10.86511,10.86839,10.86511,10.86806,863.5499877929688],[1742402100000,10.86842,10.8703,10.86842,10.86896,711.5399780273438],[1742402160000,10.86854,10.86958,10.86848,10.86958,335.3399963378906],[1742402220000,10.87009,10.87042,10.86932,10.86932,271.79998779296875],[1742402280000,10.86932,10.86932,10.86759,10.86759,308.1600036621094],[1742402340000,10.86762,10.86762,10.86655,10.86655,226.6199951171875],[1742402400000,10.86685,10.86777,10.86685,10.86747,190.25999450683594],[1742402460000,10.86747,10.86762,10.86652,10.86685,217.44000244140625],[1742402520000,10.86655,10.86857,10.86581,10.86857,389.8800048828125],[1742402580000,10.86818,10.86818,10.86634,10.86634,362.70001220703125],[1742402640000,10.86598,10.86604,10.86562,10.86604,326.42999267578125],[1742402700000,10.86572,10.86725,10.86425,10.86719,558.719970703125],[1742402760000,10.86696,10.86755,10.86663,10.86666,362.70001220703125],[1742402820000,10.86731,10.86797,10.86716,10.86719,253.88999938964844],[1742402880000,10.86731,10.86817,10.86731,10.86749,344.5199890136719],[1742402940000,10.86717,10.86803,10.86717,10.86729,298.9800109863281],[1742403000000,10.86729,10.86866,10.86729,10.86866,264.7799987792969],[1742403060000,10.86901,10.87152,10.86708,10.87087,951.75],[1742403120000,10.87051,10.87146,10.87046,10.87114,652.3200073242188],[1742403180000,10.87078,10.87143,10.86971,10.86971,625.1400146484375],[1742403240000,10.86971,10.87039,10.86968,10.87039,163.0800018310547],[1742403300000,10.87004,10.8721,10.86903,10.8721,707.1300048828125],[1742403360000,10.87177,10.87178,10.87045,10.87077,607.3200073242188],[1742403420000,10.87041,10.87077,10.86941,10.86973,869.8499755859375],[1742403480000,10.86973,10.87028,10.86856,10.86856,1740.1500244140625],[1742403540000,10.86859,10.86937,10.86813,10.86813,761.6699829101562],[1742403600000,10.86744,10.86772,10.86662,10.86707,969.8400268554688],[1742403660000,10.86704,10.87066,10.86701,10.87052,1494.9000244140625],[1742403720000,10.87052,10.87227,10.87052,10.87218,1060.02001953125],[1742403780000,10.87218,10.8742,10.87195,10.8742,815.4000244140625],[1742403840000,10.8742,10.8745,10.87364,10.87364,625.1400146484375],[1742403900000,10.87307,10.87521,10.87292,10.87506,1622.25],[1742403960000,10.87509,10.87609,10.87509,10.87562,2284.739990234375],[1742404020000,10.87562,10.87613,10.87482,10.8758,1413.449951171875],[1742404080000,10.8758,10.87691,10.87566,10.87691,1359],[1742404140000,10.87735,10.87887,10.87732,10.8783,2936.25],[1742404200000,10.87816,10.87958,10.87816,10.87952,2419.02001953125],[1742404260000,10.87952,10.88021,10.87777,10.87955,3098.52001953125],[1742404320000,10.87955,10.88041,10.87453,10.87453,2527.739990234375],[1742404380000,10.87518,10.8772,10.87479,10.87688,434.8800048828125],[1742404440000,10.87688,10.87793,10.87536,10.87636,1069.6500244140625],[1742404500000,10.87669,10.87669,10.87495,10.87592,289.9800109863281],[1742404560000,10.87527,10.87649,10.87495,10.87567,725.219970703125],[1742404620000,10.87567,10.87634,10.87486,10.87634,869.8499755859375],[1742404680000,10.87634,10.87667,10.87492,10.87543,1195.9200439453125],[1742404740000,10.87543,10.87563,10.87436,10.87563,679.5],[1742404800000,10.87595,10.87628,10.87511,10.87523,462.05999755859375],[1742404860000,10.87472,10.87602,10.87428,10.87569,516.4199829101562],[1742404920000,10.87634,10.87829,10.87586,10.87829,625.1400146484375],[1742404980000,10.87829,10.87924,10.87797,10.87924,1522.0799560546875],[1742405040000,10.87924,10.88039,10.87864,10.87947,2962.6201171875],[1742405100000,10.87918,10.88173,10.87918,10.88114,1685.1600341796875],[1742405160000,10.88114,10.88162,10.87963,10.88111,2156.85009765625],[1742405220000,10.88126,10.88165,10.88058,10.88079,2710.6201171875],[1742405280000,10.88079,10.88162,10.88058,10.88162,1766.699951171875],[1742405340000,10.88212,10.88257,10.88108,10.88231,1766.699951171875],[1742405400000,10.8832,10.88498,10.88275,10.88486,3723.659912109375],[1742405460000,10.88542,10.88786,10.88394,10.88659,2092.860107421875],[1742405520000,10.88659,10.88659,10.88176,10.88235,1712.3399658203125],[1742405580000,10.88215,10.88588,10.88167,10.88256,5870.8798828125],[1742405640000,10.88256,10.88602,10.88085,10.88367,5789.33984375],[1742405700000,10.88367,10.88734,10.88335,10.88702,3370.320068359375],[1742405760000,10.88702,10.88907,10.88396,10.88902,3506.219970703125],[1742405820000,10.88902,10.88932,10.88628,10.88702,3560.580078125],[1742405880000,10.88702,10.88732,10.88477,10.88612,4810.85986328125],[1742405940000,10.88567,10.88567,10.88205,10.88305,5581.080078125],[1742406000000,10.88305,10.88649,10.8829,10.8864,5485.58984375],[1742406060000,10.88619,10.8864,10.88102,10.88154,4435.64990234375],[1742406120000,10.88169,10.88252,10.87809,10.88109,5110.740234375],[1742406180000,10.88109,10.88194,10.88057,10.88152,3669.300048828125],[1742406240000,10.88152,10.88359,10.88063,10.88095,3098.52001953125],[1742406300000,10.88107,10.8825,10.88033,10.88102,2609.280029296875],[1742406360000,10.88123,10.88123,10.87923,10.8808,4876.02001953125],[1742406420000,10.8808,10.88217,10.87997,10.88187,6209.3701171875],[1742406480000,10.88187,10.8844,10.88017,10.88017,5066.72998046875],[1742406540000,10.88082,10.88317,10.88002,10.88272,4431.419921875],[1742406600000,10.88287,10.88376,10.88082,10.88346,4052.7900390625],[1742406660000,10.88332,10.88433,10.88158,10.88338,3079.6201171875],[1742406720000,10.88338,10.88851,10.88252,10.88822,1361.52001953125],[1742406780000,10.88822,10.89215,10.887,10.89038,908.6400146484375],[1742406840000,10.89038,10.89499,10.88937,10.89341,2845.169921875],[1742406900000,10.89371,10.89371,10.8837,10.8852,2090.610107421875],[1742406960000,10.88505,10.88672,10.87982,10.88074,2565.6298828125],[1742407020000,10.88074,10.88074,10.87328,10.87533,1586.0699462890625],[1742407080000,10.87426,10.875,10.87328,10.87422,1740.780029296875],[1742407140000,10.87386,10.88415,10.86556,10.86556,3432.9599609375]]