[[1742342400000,1.42992,1.42994,1.42983,1.42994,64.9800033569336],[1742342460000,1.42994,1.42998,1.42991,1.42997,45.150001525878906],[1742342520000,1.42995,1.42997,1.42994,1.42995,28.049999237060547],[1742342580000,1.42998,1.43003,1.42995,1.42997,37.439998626708984],[1742342640000,1.42998,1.43002,1.42997,1.42999,56.400001525878906],[1742342700000,1.42997,1.43014,1.42995,1.43001,89.87999725341797],[1742342760000,1.43002,1.43006,1.42997,1.43,77.87999725341797],[1742342820000,1.43001,1.43002,1.42987,1.42987,86.48999786376953],[1742342880000,1.42988,1.42993,1.42988,1.42992,39.119998931884766],[1742342940000,1.42993,1.42996,1.4299,1.42994,36.779998779296875],[1742343000000,1.42996,1.43002,1.42995,1.43002,24.059999465942383],[1742343060000,1.43001,1.43007,1.42999,1.43007,29.610000610351562],[1742343120000,1.43005,1.43006,1.4299,1.4299,36.75],[1742343180000,1.42992,1.43003,1.42991,1.43,62.70000076293945],[1742343240000,1.42998,1.43003,1.42998,1.43002,17.15999984741211],[1742343300000,1.43001,1.43004,1.42985,1.4299,65.55000305175781],[1742343360000,1.4299,1.42994,1.42989,1.42991,46.439998626708984],[1742343420000,1.42992,1.42992,1.42967,1.42968,79.86000061035156],[1742343480000,1.42969,1.42977,1.42969,1.42973,82.44000244140625],[1742343540000,1.42974,1.42976,1.42968,1.42969,65.33999633789062],[1742343600000,1.4297,1.42971,1.42965,1.4297,105.02999877929688],[1742343660000,1.42971,1.42979,1.42966,1.42973,113.55000305175781],[1742343720000,1.42974,1.42974,1.4296,1.42962,59.849998474121094],[1742343780000,1.42963,1.42963,1.42957,1.4296,57.29999923706055],[1742343840000,1.42959,1.42962,1.42958,1.42959,37.04999923706055],[1742343900000,1.4296,1.42967,1.42957,1.42962,35.400001525878906],[1742343960000,1.42961,1.42964,1.42958,1.42959,15.600000381469727],[1742344020000,1.4296,1.42967,1.42954,1.42955,54.84000015258789],[1742344080000,1.42955,1.42956,1.42951,1.42951,18.959999084472656],[1742344140000,1.42953,1.42972,1.42953,1.42968,47.61000061035156],[1742344200000,1.42969,1.42974,1.42968,1.42972,87.80999755859375],[1742344260000,1.42972,1.42973,1.42971,1.42972,34.13999938964844],[1742344320000,1.42972,1.42979,1.42972,1.42979,42.630001068115234],[1742344380000,1.42979,1.42995,1.42979,1.4299,43.16999816894531],[1742344440000,1.4299,1.42993,1.42977,1.42977,101.33999633789062],[1742344500000,1.42978,1.42983,1.42966,1.42968,132.08999633789062],[1742344560000,1.42969,1.42969,1.42958,1.42961,33.869998931884766],[1742344620000,1.42961,1.42962,1.42958,1.42961,57.060001373291016],[1742344680000,1.42963,1.42971,1.42963,1.42968,50.279998779296875],[1742344740000,1.42967,1.42973,1.42967,1.4297,70.68000030517578],[1742344800000,1.4297,1.42973,1.42968,1.42972,47.54999923706055],[1742344860000,1.42974,1.42974,1.42962,1.42963,58.79999923706055],[1742344920000,1.42962,1.42965,1.42962,1.42963,20.459999084472656],[1742344980000,1.42964,1.42975,1.42964,1.42975,33.599998474121094],[1742345040000,1.42976,1.42978,1.42973,1.42975,29.940000534057617],[1742345100000,1.42975,1.42977,1.42975,1.42975,18.209999084472656],[1742345160000,1.42975,1.42985,1.42975,1.42981,68.48999786376953],[1742345220000,1.4298,1.42991,1.4298,1.42988,75.69000244140625],[1742345280000,1.42988,1.4299,1.42983,1.42985,43.08000183105469],[1742345340000,1.42985,1.42986,1.42984,1.42984,59.7599983215332],[1742345400000,1.42982,1.42987,1.42981,1.42985,30.209999084472656],[1742345460000,1.42985,1.42985,1.42975,1.42975,81.56999969482422],[1742345520000,1.42976,1.42976,1.42953,1.42953,118.13999938964844],[1742345580000,1.42953,1.42976,1.42953,1.42973,151.35000610351562],[1742345640000,1.42974,1.42985,1.42967,1.42973,145.02000427246094],[1742345700000,1.42971,1.42982,1.42965,1.42973,173.82000732421875],[1742345760000,1.42973,1.42976,1.42971,1.42974,87.54000091552734],[1742345820000,1.42975,1.42985,1.42974,1.42984,59.369998931884766],[1742345880000,1.42984,1.42986,1.42982,1.42983,86.58000183105469],[1742345940000,1.42983,1.42986,1.42971,1.42975,74.27999877929688],[1742346000000,1.42973,1.42982,1.42973,1.42978,93.33000183105469],[1742346060000,1.42979,1.42998,1.42979,1.42997,78.1500015258789],[1742346120000,1.42997,1.43013,1.42997,1.43011,55.79999923706055],[1742346180000,1.43019,1.43019,1.42994,1.42996,40.79999923706055],[1742346240000,1.42998,1.43003,1.42998,1.42999,42.119998931884766],[1742346300000,1.43,1.43002,1.42997,1.42998,42.720001220703125],[1742346360000,1.42997,1.43006,1.42996,1.43006,36.2400016784668],[1742346420000,1.43005,1.43006,1.43003,1.43005,43.08000183105469],[1742346480000,1.43004,1.43007,1.43003,1.43003,33],[1742346540000,1.43004,1.43019,1.43004,1.43018,58.77000045776367],[1742346600000,1.43019,1.43022,1.43019,1.43021,30.149999618530273],[1742346660000,1.43021,1.43029,1.43019,1.43028,62.61000061035156],[1742346720000,1.4303,1.43033,1.43029,1.43032,28.229999542236328],[1742346780000,1.43038,1.43041,1.43029,1.43039,53.4900016784668],[1742346840000,1.43039,1.4304,1.43033,1.43034,65.7300033569336],[1742346900000,1.43034,1.43034,1.43027,1.43028,30.540000915527344],[1742346960000,1.43028,1.43029,1.43027,1.43027,60],[1742347020000,1.43027,1.4303,1.43027,1.43027,53.849998474121094],[1742347080000,1.43027,1.43027,1.43017,1.43017,70.3499984741211],[1742347140000,1.43018,1.43029,1.43016,1.43028,95.4000015258789],[1742347200000,1.43029,1.43034,1.43028,1.43033,76.19999694824219],[1742347260000,1.43035,1.43035,1.43018,1.4302,31.200000762939453],[1742347320000,1.43021,1.43029,1.43018,1.43029,78.5999984741211],[1742347380000,1.4303,1.43031,1.43029,1.4303,50.400001525878906],[1742347440000,1.43031,1.43033,1.43021,1.43029,67.80000305175781],[1742347500000,1.4303,1.43031,1.43022,1.43027,95.4000015258789],[1742347560000,1.43026,1.43031,1.4302,1.43029,55.20000076293945],[1742347620000,1.4303,1.4303,1.43022,1.43026,98.4000015258789],[1742347680000,1.43025,1.43027,1.43012,1.43012,75],[1742347740000,1.43011,1.43019,1.43011,1.43015,112.19999694824219],[1742347800000,1.43014,1.43023,1.43014,1.4302,176.39999389648438],[1742347860000,1.43021,1.43031,1.4302,1.4303,136.1999969482422],[1742347920000,1.4303,1.43032,1.43029,1.4303,123],[1742347980000,1.43032,1.43033,1.43018,1.43019,151.5],[1742348040000,1.43019,1.43023,1.43014,1.43023,186],[1742348100000,1.4302,1.43023,1.43012,1.43019,126.5999984741211],[1742348160000,1.43018,1.43033,1.43018,1.43031,132.89999389648438],[1742348220000,1.4303,1.4304,1.43029,1.43037,154.8000030517578],[1742348280000,1.43036,1.43041,1.43024,1.43024,154.0500030517578],[1742348340000,1.43026,1.43043,1.43026,1.4304,94.73999786376953],[1742348400000,1.43042,1.43043,1.43039,1.4304,87.5999984741211],[1742348460000,1.4304,1.43041,1.43028,1.43032,87.44999694824219],[1742348520000,1.43032,1.43036,1.4303,1.43034,55.20000076293945],[1742348580000,1.43036,1.43043,1.43033,1.43033,56.66999816894531],[1742348640000,1.43035,1.43035,1.43023,1.43027,75],[1742348700000,1.43026,1.43031,1.4302,1.4302,126],[1742348760000,1.43023,1.43029,1.43023,1.43024,109.47000122070312],[1742348820000,1.43024,1.43036,1.43024,1.43036,59.400001525878906],[1742348880000,1.43035,1.43046,1.43034,1.43044,66.44999694824219],[1742348940000,1.43042,1.43045,1.43038,1.43044,88.05000305175781],[1742349000000,1.43043,1.43051,1.43043,1.43051,90.5999984741211],[1742349060000,1.43048,1.43051,1.43043,1.4305,136.9499969482422],[1742349120000,1.43048,1.43052,1.4304,1.43043,105.30000305175781],[1742349180000,1.43042,1.43053,1.43042,1.4305,82.19999694824219],[1742349240000,1.43052,1.43057,1.43052,1.43053,49.79999923706055],[1742349300000,1.43054,1.43057,1.43051,1.43053,58.5],[1742349360000,1.43052,1.43054,1.43049,1.43052,53.099998474121094],[1742349420000,1.43051,1.43057,1.4305,1.43053,67.5],[1742349480000,1.43053,1.43057,1.4305,1.43052,88.3499984741211],[1742349540000,1.43051,1.43054,1.43045,1.43053,172.64999389648438],[1742349600000,1.43053,1.43065,1.43048,1.43055,106.80000305175781],[1742349660000,1.43054,1.43061,1.43048,1.43053,117.30000305175781],[1742349720000,1.4305,1.43072,1.43049,1.43072,110.4000015258789],[1742349780000,1.43072,1.43075,1.43063,1.43069,103.19999694824219],[1742349840000,1.43069,1.43075,1.43068,1.43073,139.8000030517578],[1742349900000,1.43073,1.43082,1.43072,1.4308,112.80000305175781],[1742349960000,1.4308,1.43081,1.43072,1.43073,85.5],[1742350020000,1.43073,1.43075,1.43059,1.4306,142.5],[1742350080000,1.43059,1.43061,1.43047,1.43054,126],[1742350140000,1.43054,1.43054,1.43045,1.43053,148.1999969482422],[1742350200000,1.43054,1.43054,1.43043,1.43044,113.69999694824219],[1742350260000,1.43043,1.43045,1.4304,1.43045,59.400001525878906],[1742350320000,1.43043,1.43044,1.43038,1.43038,52.79999923706055],[1742350380000,1.4304,1.43044,1.43035,1.43044,46.20000076293945],[1742350440000,1.43045,1.43051,1.4304,1.4305,76.5],[1742350500000,1.43049,1.43051,1.4304,1.43043,78.30000305175781],[1742350560000,1.43043,1.43043,1.43039,1.43041,46.79999923706055],[1742350620000,1.43039,1.43042,1.43039,1.4304,28.200000762939453],[1742350680000,1.43041,1.43041,1.43035,1.43035,18.299999237060547],[1742350740000,1.43037,1.43041,1.43036,1.43039,40.349998474121094],[1742350800000,1.43039,1.43041,1.43039,1.4304,25.200000762939453],[1742350860000,1.43038,1.43038,1.43021,1.43031,70.94999694824219],[1742350920000,1.4303,1.43042,1.4303,1.43039,90.9000015258789],[1742350980000,1.4304,1.43049,1.43038,1.43042,91.94999694824219],[1742351040000,1.43043,1.43045,1.4304,1.43041,34.79999923706055],[1742351100000,1.43043,1.43046,1.43032,1.43033,186.60000610351562],[1742351160000,1.43032,1.43048,1.43032,1.43047,115.58999633789062],[1742351220000,1.43047,1.43051,1.43047,1.43049,104.0999984741211],[1742351280000,1.43049,1.4305,1.43042,1.43042,50.70000076293945],[1742351340000,1.43044,1.43053,1.43044,1.43052,93.93000030517578],[1742351400000,1.43052,1.43054,1.43048,1.4305,162.77999877929688],[1742351460000,1.43051,1.43054,1.43047,1.43047,53.790000915527344],[1742351520000,1.43044,1.43044,1.43025,1.43028,77.37000274658203],[1742351580000,1.43029,1.43033,1.43028,1.43029,49.40999984741211],[1742351640000,1.43028,1.4303,1.43026,1.43029,43.88999938964844],[1742351700000,1.43028,1.43028,1.43016,1.43022,37.20000076293945],[1742351760000,1.43022,1.43022,1.43018,1.43022,21],[1742351820000,1.43022,1.43023,1.43019,1.43021,45.720001220703125],[1742351880000,1.43023,1.43023,1.4302,1.43022,9.210000038146973],[1742351940000,1.4302,1.43023,1.43018,1.43022,32.7599983215332],[1742352000000,1.43021,1.43023,1.43019,1.43022,70.47000122070312],[1742352060000,1.4302,1.43038,1.4302,1.43038,60.779998779296875],[1742352120000,1.43037,1.43042,1.43037,1.43041,11.760000228881836],[1742352180000,1.43039,1.4305,1.43039,1.43049,17.639999389648438],[1742352240000,1.43049,1.4305,1.43043,1.43045,64.80000305175781],[1742352300000,1.43045,1.4305,1.43044,1.43048,63.900001525878906],[1742352360000,1.43049,1.43052,1.4304,1.43043,59.130001068115234],[1742352420000,1.43041,1.43045,1.4304,1.43043,57.599998474121094],[1742352480000,1.43045,1.4305,1.43045,1.43049,93],[1742352540000,1.43049,1.43051,1.43043,1.43044,78.30000305175781],[1742352600000,1.43042,1.43052,1.43038,1.43051,89.06999969482422],[1742352660000,1.43049,1.43051,1.43047,1.43051,41.400001525878906],[1742352720000,1.43052,1.43054,1.43051,1.43053,48.599998474121094],[1742352780000,1.43054,1.43054,1.43049,1.43053,55.20000076293945],[1742352840000,1.43054,1.43063,1.43051,1.43063,79.80000305175781],[1742352900000,1.43063,1.43065,1.4306,1.43062,84.18000030517578],[1742352960000,1.4306,1.43062,1.43053,1.43053,35.34000015258789],[1742353020000,1.43052,1.43052,1.43046,1.43051,59.58000183105469],[1742353080000,1.43049,1.43053,1.43045,1.43049,66.4800033569336],[1742353140000,1.4305,1.4306,1.43049,1.4306,36.599998474121094],[1742353200000,1.43059,1.43059,1.43052,1.43054,27.600000381469727],[1742353260000,1.43054,1.43054,1.43051,1.43054,58.59000015258789],[1742353320000,1.43052,1.43053,1.4305,1.43051,75.44999694824219],[1742353380000,1.43048,1.43052,1.43047,1.43047,48.900001525878906],[1742353440000,1.43047,1.43047,1.43038,1.43042,85.19999694824219],[1742353500000,1.43042,1.43042,1.43035,1.43037,44.939998626708984],[1742353560000,1.43037,1.43039,1.43031,1.43031,21.1200008392334],[1742353620000,1.43029,1.43041,1.43027,1.43039,88.2300033569336],[1742353680000,1.43038,1.43041,1.43037,1.43037,46.20000076293945],[1742353740000,1.43037,1.43051,1.43037,1.43049,81.51000213623047],[1742353800000,1.43049,1.43052,1.43036,1.4304,57],[1742353860000,1.43041,1.43044,1.43038,1.43042,101.63999938964844],[1742353920000,1.43043,1.43052,1.43042,1.43049,50.099998474121094],[1742353980000,1.43048,1.43052,1.43047,1.43052,37.79999923706055],[1742354040000,1.43052,1.43063,1.43052,1.43061,78.08999633789062],[1742354100000,1.43062,1.43078,1.4306,1.43077,37.439998626708984],[1742354160000,1.43077,1.43081,1.43076,1.4308,54.2400016784668],[1742354220000,1.4308,1.43081,1.43074,1.4308,52.20000076293945],[1742354280000,1.43079,1.43081,1.43076,1.43078,77.55000305175781],[1742354340000,1.43078,1.43079,1.43075,1.43078,49.04999923706055],[1742354400000,1.4308,1.43087,1.43077,1.43084,103.80000305175781],[1742354460000,1.43082,1.43102,1.43082,1.431,49.79999923706055],[1742354520000,1.43101,1.43102,1.43097,1.43099,57.599998474121094],[1742354580000,1.43097,1.43101,1.43097,1.43097,60.29999923706055],[1742354640000,1.43099,1.431,1.43097,1.43099,59.099998474121094],[1742354700000,1.43098,1.43102,1.43098,1.43101,33],[1742354760000,1.431,1.43117,1.431,1.43111,43.709999084472656],[1742354820000,1.43112,1.43114,1.43104,1.43111,81],[1742354880000,1.43112,1.43123,1.43111,1.43123,34.619998931884766],[1742354940000,1.43123,1.43127,1.43112,1.43112,46.88999938964844],[1742355000000,1.43113,1.43113,1.43105,1.43108,13.199999809265137],[1742355060000,1.43105,1.43105,1.43097,1.43097,44.099998474121094],[1742355120000,1.43098,1.43102,1.43094,1.43097,45],[1742355180000,1.43098,1.43103,1.43098,1.431,77.19000244140625],[1742355240000,1.43102,1.43109,1.43101,1.43102,47.279998779296875],[1742355300000,1.431,1.43103,1.43099,1.431,59.400001525878906],[1742355360000,1.43102,1.43103,1.43091,1.43091,71.4000015258789],[1742355420000,1.43093,1.43094,1.4309,1.43092,61.79999923706055],[1742355480000,1.431,1.43109,1.431,1.431,77.5199966430664],[1742355540000,1.431,1.43103,1.43097,1.43098,74.0999984741211],[1742355600000,1.431,1.431,1.43087,1.43091,60.29999923706055],[1742355660000,1.43094,1.43094,1.43087,1.43091,30.299999237060547],[1742355720000,1.43092,1.43105,1.43092,1.43104,16.5],[1742355780000,1.43104,1.43106,1.43102,1.43105,23.399999618530273],[1742355840000,1.43107,1.43107,1.43102,1.43104,22.920000076293945],[1742355900000,1.43101,1.43104,1.43101,1.43103,13.800000190734863],[1742355960000,1.431,1.43103,1.43089,1.43089,51.599998474121094],[1742356020000,1.4309,1.43095,1.4309,1.43093,45.599998474121094],[1742356080000,1.43093,1.43104,1.43091,1.43101,47.400001525878906],[1742356140000,1.43099,1.43104,1.43098,1.43098,57.29999923706055],[1742356200000,1.43099,1.43101,1.43097,1.43098,39.900001525878906],[1742356260000,1.43099,1.43103,1.43091,1.43091,35.70000076293945],[1742356320000,1.43092,1.43103,1.43091,1.43102,30.299999237060547],[1742356380000,1.43101,1.43111,1.43099,1.43108,34.20000076293945],[1742356440000,1.4311,1.4311,1.43097,1.43101,64.19999694824219],[1742356500000,1.43099,1.43102,1.43093,1.43093,52.79999923706055],[1742356560000,1.43093,1.43097,1.43085,1.43086,67.47000122070312],[1742356620000,1.43086,1.43086,1.43081,1.43083,79.19999694824219],[1742356680000,1.43084,1.43084,1.43076,1.43078,64.19999694824219],[1742356740000,1.43077,1.43094,1.43075,1.43093,124.5],[1742356800000,1.43091,1.43096,1.43085,1.43086,105.30000305175781],[1742356860000,1.43087,1.43098,1.43086,1.4309,89.0999984741211],[1742356920000,1.43088,1.4309,1.43086,1.43089,24.149999618530273],[1742356980000,1.4309,1.43099,1.4309,1.43098,56.099998474121094],[1742357040000,1.43099,1.43101,1.43098,1.43099,45.900001525878906],[1742357100000,1.431,1.43104,1.43095,1.43096,42.29999923706055],[1742357160000,1.43097,1.431,1.43095,1.43099,47.400001525878906],[1742357220000,1.43098,1.431,1.4309,1.43092,47.400001525878906],[1742357280000,1.43093,1.43101,1.43093,1.43099,55.5],[1742357340000,1.431,1.431,1.43096,1.43098,57],[1742357400000,1.43097,1.43102,1.43092,1.43092,66],[1742357460000,1.43091,1.43091,1.43087,1.43088,61.79999923706055],[1742357520000,1.43088,1.43101,1.43087,1.43099,74.4000015258789],[1742357580000,1.431,1.431,1.43087,1.43089,38.70000076293945],[1742357640000,1.43088,1.43095,1.43087,1.43095,65.30999755859375],[1742357700000,1.43095,1.43102,1.43094,1.43094,83.76000213623047],[1742357760000,1.43092,1.43093,1.43089,1.4309,85.29000091552734],[1742357820000,1.43091,1.43092,1.43082,1.43082,60.9900016784668],[1742357880000,1.43084,1.43084,1.43075,1.43076,40.5],[1742357940000,1.43078,1.43078,1.43076,1.43078,47.400001525878906],[1742358000000,1.43076,1.43083,1.43076,1.43081,59.400001525878906],[1742358060000,1.43082,1.43084,1.43081,1.43082,40.5],[1742358120000,1.43082,1.43083,1.43079,1.43081,39.689998626708984],[1742358180000,1.43084,1.43093,1.43081,1.43093,55.5],[1742358240000,1.43093,1.43095,1.43091,1.43091,30.600000381469727],[1742358300000,1.43092,1.43093,1.43089,1.43093,22.200000762939453],[1742358360000,1.43092,1.43093,1.43091,1.43093,19.799999237060547],[1742358420000,1.43093,1.43104,1.43093,1.43101,65.0999984741211],[1742358480000,1.431,1.43104,1.431,1.43103,34.5],[1742358540000,1.43104,1.43106,1.43102,1.43104,12.600000381469727],[1742358600000,1.43101,1.43105,1.43101,1.43102,77.4000015258789],[1742358660000,1.43102,1.43103,1.43098,1.43101,48.29999923706055],[1742358720000,1.43102,1.43105,1.43099,1.43101,36.599998474121094],[1742358780000,1.43102,1.43104,1.43101,1.43102,32.099998474121094],[1742358840000,1.43099,1.43102,1.43098,1.43102,38.70000076293945],[1742358900000,1.43101,1.43102,1.43097,1.43097,30],[1742358960000,1.43097,1.43097,1.43096,1.43096,7.199999809265137],[1742359020000,1.43097,1.43098,1.43096,1.43096,9.600000381469727],[1742359080000,1.43096,1.43102,1.43096,1.43101,29.700000762939453],[1742359140000,1.43103,1.43104,1.43099,1.43103,55.290000915527344],[1742359200000,1.43102,1.43112,1.431,1.43112,23.34000015258789],[1742359260000,1.43115,1.43119,1.43112,1.43113,29.610000610351562],[1742359320000,1.43112,1.43116,1.43111,1.43116,34.470001220703125],[1742359380000,1.43116,1.43116,1.43113,1.43116,27.6299991607666],[1742359440000,1.43115,1.43115,1.43113,1.43113,17.969999313354492],[1742359500000,1.43114,1.43114,1.43106,1.43107,36.599998474121094],[1742359560000,1.43108,1.43113,1.43108,1.43112,34.79999923706055],[1742359620000,1.43111,1.43115,1.43111,1.43111,25.200000762939453],[1742359680000,1.4311,1.4311,1.43102,1.43104,36.689998626708984],[1742359740000,1.43105,1.43115,1.43104,1.43114,28.829999923706055],[1742359800000,1.43116,1.43116,1.43108,1.4311,17.399999618530273],[1742359860000,1.43112,1.43112,1.4311,1.43111,13.199999809265137],[1742359920000,1.4311,1.43112,1.43108,1.43108,43.20000076293945],[1742359980000,1.43112,1.43113,1.43108,1.43108,30.899999618530273],[1742360040000,1.43109,1.4311,1.43107,1.43108,16.799999237060547],[1742360100000,1.43107,1.43113,1.43107,1.43108,28.799999237060547],[1742360160000,1.43107,1.43108,1.43093,1.43095,47.70000076293945],[1742360220000,1.43094,1.43103,1.43092,1.43101,55.5],[1742360280000,1.43102,1.43105,1.43099,1.43101,66.5999984741211],[1742360340000,1.43097,1.43102,1.43096,1.431,42.29999923706055],[1742360400000,1.43099,1.43102,1.43092,1.43092,59.400001525878906],[1742360460000,1.43095,1.43096,1.43087,1.4309,54.29999923706055],[1742360520000,1.43088,1.43091,1.43086,1.43087,63.29999923706055],[1742360580000,1.43087,1.43088,1.43083,1.43087,47.70000076293945],[1742360640000,1.43088,1.43089,1.43077,1.4308,33.900001525878906],[1742360700000,1.4308,1.43085,1.43077,1.43079,57.599998474121094],[1742360760000,1.43079,1.43079,1.43074,1.43076,15.600000381469727],[1742360820000,1.43077,1.43078,1.43071,1.43075,35.400001525878906],[1742360880000,1.43076,1.43098,1.43076,1.43095,71.0999984741211],[1742360940000,1.43094,1.43097,1.43094,1.43097,8.100000381469727],[1742361000000,1.43095,1.43096,1.43078,1.43079,37.5],[1742361060000,1.43081,1.43082,1.43075,1.43078,34.20000076293945],[1742361120000,1.43077,1.43081,1.43076,1.43081,38.099998474121094],[1742361180000,1.43081,1.43083,1.43081,1.43082,6],[1742361240000,1.43081,1.43084,1.43079,1.43081,31.799999237060547],[1742361300000,1.43082,1.43082,1.43075,1.4308,55.5],[1742361360000,1.4308,1.43089,1.4308,1.43089,32.099998474121094],[1742361420000,1.43088,1.43092,1.43088,1.43092,30.299999237060547],[1742361480000,1.43091,1.43091,1.43088,1.43091,14.850000381469727],[1742361540000,1.43096,1.43105,1.43096,1.43102,87.44999694824219],[1742361600000,1.43102,1.43106,1.431,1.43103,50.25],[1742361660000,1.43104,1.43108,1.43101,1.43104,44.099998474121094],[1742361720000,1.43104,1.4311,1.43102,1.43104,58.86000061035156],[1742361780000,1.43102,1.43108,1.43096,1.43108,50.4900016784668],[1742361840000,1.43107,1.43108,1.43094,1.43095,121.41000366210938],[1742361900000,1.43096,1.43101,1.43094,1.43096,110.37000274658203],[1742361960000,1.43096,1.43097,1.43092,1.43097,47.4900016784668],[1742362020000,1.43096,1.43098,1.43095,1.43098,9.09000015258789],[1742362080000,1.43099,1.43101,1.43093,1.43099,50.790000915527344],[1742362140000,1.431,1.43102,1.43098,1.43101,63.56999969482422],[1742362200000,1.43099,1.43101,1.43097,1.431,101.5199966430664],[1742362260000,1.43099,1.43099,1.43096,1.43099,53.220001220703125],[1742362320000,1.43101,1.43101,1.43076,1.43078,101.27999877929688],[1742362380000,1.4308,1.43086,1.43078,1.43085,63.33000183105469],[1742362440000,1.43085,1.43093,1.43083,1.43088,43.86000061035156],[1742362500000,1.43089,1.43094,1.43086,1.43091,82.52999877929688],[1742362560000,1.43092,1.43096,1.43086,1.43092,82.05000305175781],[1742362620000,1.43093,1.43098,1.43091,1.43097,85.3499984741211],[1742362680000,1.43098,1.43102,1.43095,1.43097,63.65999984741211],[1742362740000,1.43095,1.43095,1.4309,1.43092,55.77000045776367],[1742362800000,1.43093,1.43098,1.4309,1.43091,110.33999633789062],[1742362860000,1.4309,1.43097,1.43089,1.43089,86.48999786376953],[1742362920000,1.43088,1.43092,1.43086,1.43088,29.010000228881836],[1742362980000,1.43088,1.43089,1.43086,1.43088,12],[1742363040000,1.43088,1.43089,1.43083,1.43086,68.43000030517578],[1742363100000,1.43085,1.43091,1.43085,1.43088,67.29000091552734],[1742363160000,1.43086,1.4309,1.43086,1.43088,41.400001525878906],[1742363220000,1.43087,1.43093,1.43085,1.43089,41.400001525878906],[1742363280000,1.4309,1.4309,1.43086,1.43086,13.800000190734863],[1742363340000,1.43085,1.43088,1.43084,1.43086,43.79999923706055],[1742363400000,1.43082,1.43083,1.4308,1.43081,43.5],[1742363460000,1.43081,1.431,1.43081,1.43099,45.47999954223633],[1742363520000,1.431,1.43103,1.43099,1.43103,25.739999771118164],[1742363580000,1.43103,1.43116,1.43103,1.43115,18.719999313354492],[1742363640000,1.43113,1.43115,1.43107,1.43111,19.799999237060547],[1742363700000,1.43112,1.43114,1.43111,1.43113,32.400001525878906],[1742363760000,1.43114,1.43116,1.43108,1.43109,41.400001525878906],[1742363820000,1.43109,1.43115,1.43104,1.43104,62.400001525878906],[1742363880000,1.43106,1.43108,1.43104,1.43106,30.600000381469727],[1742363940000,1.431,1.43103,1.43099,1.431,43.20000076293945],[1742364000000,1.43099,1.43104,1.43096,1.43098,60],[1742364060000,1.43095,1.43096,1.43078,1.43085,115.5],[1742364120000,1.43084,1.431,1.43084,1.4309,41.400001525878906],[1742364180000,1.43091,1.43092,1.43088,1.43091,19.200000762939453],[1742364240000,1.43091,1.43105,1.43089,1.43101,39.150001525878906],[1742364300000,1.43102,1.43105,1.431,1.43104,51],[1742364360000,1.43103,1.43115,1.43102,1.43114,65.79000091552734],[1742364420000,1.43113,1.43115,1.43112,1.43114,18.600000381469727],[1742364480000,1.43112,1.43115,1.43112,1.43115,13.199999809265137],[1742364540000,1.43114,1.43128,1.43114,1.43125,32.52000045776367],[1742364600000,1.43125,1.43125,1.43106,1.43108,42.599998474121094],[1742364660000,1.43109,1.43116,1.43109,1.43115,45.599998474121094],[1742364720000,1.43116,1.43119,1.43114,1.43119,30],[1742364780000,1.43119,1.43124,1.43119,1.43123,52.7400016784668],[1742364840000,1.43122,1.43126,1.43116,1.43123,79.26000213623047],[1742364900000,1.43124,1.43132,1.43123,1.43129,97.44000244140625],[1742364960000,1.4313,1.43136,1.43129,1.43132,49.88999938964844],[1742365020000,1.43134,1.43135,1.43131,1.43132,22.799999237060547],[1742365080000,1.43134,1.43158,1.43134,1.43156,36],[1742365140000,1.43155,1.43158,1.43153,1.43157,34.20000076293945],[1742365200000,1.43157,1.43165,1.43156,1.43162,40.79999923706055],[1742365260000,1.43164,1.43164,1.43144,1.43144,60.38999938964844],[1742365320000,1.43144,1.43144,1.43133,1.43136,36.33000183105469],[1742365380000,1.43138,1.43139,1.43132,1.43134,46.91999816894531],[1742365440000,1.43135,1.43136,1.43133,1.43135,14.399999618530273],[1742365500000,1.43136,1.43136,1.43116,1.43123,54.150001525878906],[1742365560000,1.43121,1.43125,1.43121,1.43121,23.399999618530273],[1742365620000,1.43118,1.43118,1.43109,1.43114,54.900001525878906],[1742365680000,1.43113,1.43124,1.43111,1.43123,43.95000076293945],[1742365740000,1.43123,1.43125,1.43112,1.43114,48.599998474121094],[1742365800000,1.43114,1.43132,1.43113,1.43132,75.83999633789062],[1742365860000,1.43133,1.43135,1.43131,1.43133,58.79999923706055],[1742365920000,1.43132,1.43135,1.43127,1.43133,35.4900016784668],[1742365980000,1.43133,1.43135,1.43117,1.43119,121.9800033569336],[1742366040000,1.4312,1.4312,1.43093,1.431,92.4000015258789],[1742366100000,1.43102,1.43103,1.4309,1.43092,54],[1742366160000,1.43093,1.43096,1.4309,1.43094,64.80000305175781],[1742366220000,1.43094,1.43108,1.43092,1.43103,72.44999694824219],[1742366280000,1.43105,1.4312,1.43103,1.43117,76.19999694824219],[1742366340000,1.43119,1.43133,1.43119,1.43129,110.37000274658203],[1742366400000,1.43128,1.43131,1.43121,1.43124,154.1699981689453],[1742366460000,1.43124,1.43143,1.43121,1.43142,79.68000030517578],[1742366520000,1.43141,1.43147,1.43139,1.43144,89.97000122070312],[1742366580000,1.43144,1.43146,1.43127,1.43129,122.12999725341797],[1742366640000,1.43129,1.4313,1.43121,1.43121,76.9800033569336],[1742366700000,1.43122,1.43124,1.43108,1.43108,95.69999694824219],[1742366760000,1.43107,1.43113,1.43094,1.43096,66.5999984741211],[1742366820000,1.43096,1.43097,1.43093,1.43095,62.400001525878906],[1742366880000,1.43095,1.43096,1.4309,1.43093,69.5999984741211],[1742366940000,1.43095,1.43095,1.4308,1.43084,114],[1742367000000,1.43084,1.43085,1.4308,1.43081,88.19999694824219],[1742367060000,1.4308,1.43099,1.43068,1.43094,100.62000274658203],[1742367120000,1.43093,1.43103,1.43087,1.43101,113.4000015258789],[1742367180000,1.43103,1.43104,1.43097,1.431,49.68000030517578],[1742367240000,1.431,1.43106,1.431,1.43103,34.439998626708984],[1742367300000,1.43103,1.43111,1.43103,1.43108,31.799999237060547],[1742367360000,1.43109,1.43116,1.43108,1.43112,33.810001373291016],[1742367420000,1.43115,1.43127,1.43115,1.43122,105.87000274658203],[1742367480000,1.43122,1.43143,1.43122,1.43137,92.58000183105469],[1742367540000,1.43139,1.43159,1.43139,1.4315,84.72000122070312],[1742367600000,1.43152,1.43166,1.4314,1.43157,197.0399932861328],[1742367660000,1.43156,1.43193,1.43153,1.43191,174.4199981689453],[1742367720000,1.43191,1.43192,1.43175,1.43186,161.10000610351562],[1742367780000,1.43186,1.43187,1.43173,1.43183,103.3499984741211],[1742367840000,1.43184,1.4319,1.43183,1.43187,81],[1742367900000,1.43187,1.43189,1.4317,1.43184,106.19999694824219],[1742367960000,1.43183,1.43208,1.43183,1.43207,142.6199951171875],[1742368020000,1.43206,1.43216,1.43195,1.43199,109.19999694824219],[1742368080000,1.43197,1.43197,1.43175,1.43181,136.5],[1742368140000,1.43182,1.43184,1.43174,1.43184,98.63999938964844],[1742368200000,1.43187,1.43194,1.43181,1.43187,137.49000549316406],[1742368260000,1.43186,1.43203,1.43176,1.43177,122.69999694824219],[1742368320000,1.43177,1.43178,1.43148,1.43149,88.3499984741211],[1742368380000,1.43151,1.43182,1.43151,1.43182,101.4000015258789],[1742368440000,1.43183,1.43187,1.43171,1.43177,107.4000015258789],[1742368500000,1.43177,1.43201,1.43167,1.43197,132.3000030517578],[1742368560000,1.43197,1.43201,1.43188,1.43194,130.8000030517578],[1742368620000,1.43195,1.43205,1.43195,1.43196,80.5199966430664],[1742368680000,1.43196,1.432,1.43195,1.43196,92.0999984741211],[1742368740000,1.43195,1.43204,1.43194,1.43199,88.19999694824219],[1742368800000,1.43201,1.43209,1.43191,1.43197,145.9499969482422],[1742368860000,1.43199,1.43207,1.43191,1.43191,101.4000015258789],[1742368920000,1.43193,1.43195,1.43183,1.43186,123.1500015258789],[1742368980000,1.43186,1.432,1.43178,1.43184,148.5],[1742369040000,1.43185,1.43199,1.43175,1.43196,135.5399932861328],[1742369100000,1.43193,1.43195,1.4318,1.43183,100.5],[1742369160000,1.43183,1.43186,1.43172,1.43184,101.4000015258789],[1742369220000,1.43186,1.43192,1.43173,1.43176,105.9000015258789],[1742369280000,1.43174,1.43175,1.43154,1.43154,73.3499984741211],[1742369340000,1.43155,1.43161,1.4315,1.43152,135.24000549316406],[1742369400000,1.4315,1.43185,1.4315,1.43174,180.60000610351562],[1742369460000,1.43174,1.43178,1.43172,1.43172,118.94999694824219],[1742369520000,1.43172,1.43172,1.43147,1.43154,162.5399932861328],[1742369580000,1.43155,1.43164,1.43153,1.43164,63.599998474121094],[1742369640000,1.43164,1.43176,1.43157,1.43173,96.44999694824219],[1742369700000,1.43175,1.43182,1.43172,1.43175,137.39999389648438],[1742369760000,1.43175,1.43205,1.43172,1.43201,244.5],[1742369820000,1.43201,1.43247,1.43193,1.43238,388.3500061035156],[1742369880000,1.43249,1.4326,1.43231,1.43237,332.25],[1742369940000,1.43239,1.43262,1.43228,1.43255,222.60000610351562],[1742370000000,1.43255,1.43262,1.43234,1.43251,209.63999938964844],[1742370060000,1.43251,1.43269,1.43242,1.43258,185.1300048828125],[1742370120000,1.43258,1.43278,1.43244,1.43274,206.39999389648438],[1742370180000,1.43273,1.43296,1.43273,1.43286,377.8500061035156],[1742370240000,1.43287,1.43307,1.43245,1.43246,252.89999389648438],[1742370300000,1.43249,1.43256,1.43236,1.43249,205.88999938964844],[1742370360000,1.4325,1.43279,1.4325,1.43257,275.8800048828125],[1742370420000,1.43256,1.43292,1.43256,1.43291,293.6400146484375],[1742370480000,1.4329,1.43303,1.43263,1.43265,251.8800048828125],[1742370540000,1.43264,1.43267,1.43244,1.43244,187.8000030517578],[1742370600000,1.43245,1.43257,1.43213,1.43215,199.5],[1742370660000,1.43213,1.43239,1.43212,1.43236,179.39999389648438],[1742370720000,1.43236,1.43241,1.43206,1.4321,248.6699981689453],[1742370780000,1.43211,1.43235,1.43204,1.43233,244.1999969482422],[1742370840000,1.43234,1.43234,1.43211,1.43216,232.1999969482422],[1742370900000,1.43218,1.43218,1.43202,1.43215,201],[1742370960000,1.43217,1.43237,1.43205,1.43232,169.11000061035156],[1742371020000,1.43232,1.43261,1.43232,1.43256,159.77999877929688],[1742371080000,1.43256,1.43274,1.43256,1.43272,180.17999267578125],[1742371140000,1.43272,1.43276,1.43262,1.43262,266.5199890136719],[1742371200000,1.43262,1.43266,1.43195,1.43202,502.1099853515625],[1742371260000,1.43202,1.43209,1.43193,1.43193,279.69000244140625],[1742371320000,1.43195,1.43196,1.43169,1.43169,376.4100036621094],[1742371380000,1.43169,1.4318,1.4316,1.43167,256.95001220703125],[1742371440000,1.43168,1.43189,1.43167,1.43178,328.0199890136719],[1742371500000,1.43179,1.43198,1.43154,1.43156,317.2200012207031],[1742371560000,1.43155,1.43179,1.43154,1.43163,309.7200012207031],[1742371620000,1.43165,1.43168,1.43154,1.43162,237.60000610351562],[1742371680000,1.43163,1.43165,1.43145,1.4315,246],[1742371740000,1.4315,1.43159,1.43131,1.4314,260.489990234375],[1742371800000,1.43139,1.43188,1.43135,1.43184,249.99000549316406],[1742371860000,1.43186,1.43187,1.43163,1.43168,249.89999389648438],[1742371920000,1.43169,1.43174,1.43161,1.43171,191.10000610351562],[1742371980000,1.43172,1.43183,1.43165,1.4317,197.0399932861328],[1742372040000,1.43168,1.4317,1.43148,1.43151,205.5],[1742372100000,1.4315,1.43154,1.43135,1.43149,135.4499969482422],[1742372160000,1.4315,1.43158,1.43131,1.43153,180.3000030517578],[1742372220000,1.43153,1.43153,1.43127,1.43128,156],[1742372280000,1.4313,1.43131,1.43118,1.43125,141.14999389648438],[1742372340000,1.43125,1.43126,1.43096,1.43097,239.39999389648438],[1742372400000,1.43097,1.43105,1.43078,1.43088,193.8000030517578],[1742372460000,1.43088,1.43105,1.43088,1.43092,158.5500030517578],[1742372520000,1.43092,1.43105,1.43092,1.43101,168.89999389648438],[1742372580000,1.43099,1.43106,1.43092,1.431,130.8000030517578],[1742372640000,1.43099,1.43111,1.43091,1.43093,141.89999389648438],[1742372700000,1.43092,1.43114,1.43092,1.43111,149.6999969482422],[1742372760000,1.43111,1.43112,1.43107,1.43111,83.4000015258789],[1742372820000,1.43111,1.43114,1.43108,1.43108,91.05000305175781],[1742372880000,1.43109,1.43114,1.43086,1.43086,152.16000366210938],[1742372940000,1.43084,1.43093,1.43082,1.43091,157.5],[1742373000000,1.43092,1.43122,1.43091,1.43121,166.41000366210938],[1742373060000,1.4312,1.43129,1.43115,1.43129,177.02999877929688],[1742373120000,1.43128,1.43138,1.43105,1.43113,231.27000427246094],[1742373180000,1.43111,1.43121,1.43111,1.43118,102.72000122070312],[1742373240000,1.43116,1.43126,1.43107,1.43119,100.29000091552734],[1742373300000,1.4312,1.43133,1.43116,1.4313,123.75],[1742373360000,1.4313,1.43132,1.43114,1.43121,207.14999389648438],[1742373420000,1.43121,1.43131,1.43117,1.43128,170.4600067138672],[1742373480000,1.43127,1.4314,1.43118,1.4314,134.97000122070312],[1742373540000,1.43141,1.43148,1.43134,1.4314,165.4199981689453],[1742373600000,1.43141,1.43146,1.43136,1.43142,221.7899932861328],[1742373660000,1.43141,1.43144,1.43132,1.43141,175.9499969482422],[1742373720000,1.43141,1.43161,1.43131,1.43161,128.10000610351562],[1742373780000,1.4316,1.43178,1.43151,1.43168,145.2899932861328],[1742373840000,1.43169,1.43172,1.43162,1.43169,112.19999694824219],[1742373900000,1.4317,1.43175,1.43169,1.43173,99.30000305175781],[1742373960000,1.43172,1.43172,1.43161,1.43163,105.5999984741211],[1742374020000,1.43164,1.43174,1.43162,1.43172,79.19999694824219],[1742374080000,1.43172,1.43177,1.43162,1.43162,145.1999969482422],[1742374140000,1.43162,1.43186,1.43162,1.43186,190.32000732421875],[1742374200000,1.43186,1.43209,1.43185,1.43205,195.38999938964844],[1742374260000,1.43205,1.43229,1.43204,1.43226,144.50999450683594],[1742374320000,1.43227,1.43235,1.43218,1.43219,196.5],[1742374380000,1.4322,1.43232,1.43217,1.4322,185.39999389648438],[1742374440000,1.43219,1.43229,1.43182,1.43184,180.14999389648438],[1742374500000,1.43184,1.43193,1.43183,1.43191,169.64999389648438],[1742374560000,1.43191,1.43205,1.4319,1.43205,156.80999755859375],[1742374620000,1.43205,1.43223,1.43205,1.43216,205.0500030517578],[1742374680000,1.43217,1.43218,1.43201,1.43205,149.61000061035156],[1742374740000,1.43205,1.43224,1.43201,1.43219,253.67999267578125],[1742374800000,1.43218,1.4323,1.43213,1.43215,195.5399932861328],[1742374860000,1.43216,1.43233,1.4321,1.43232,151.13999938964844],[1742374920000,1.43231,1.43239,1.4323,1.43235,212.25],[1742374980000,1.43235,1.43247,1.43226,1.43247,123.75],[1742375040000,1.43245,1.43259,1.43242,1.43247,182.85000610351562],[1742375100000,1.43247,1.4326,1.43229,1.4323,333.80999755859375],[1742375160000,1.43229,1.43246,1.43223,1.43246,338.94000244140625],[1742375220000,1.43246,1.43247,1.43213,1.43214,259.79998779296875],[1742375280000,1.43213,1.43219,1.43206,1.4321,247.1999969482422],[1742375340000,1.43208,1.43209,1.43201,1.43207,77.4000015258789],[1742375400000,1.43204,1.43212,1.43203,1.43209,91.80000305175781],[1742375460000,1.43207,1.43221,1.43207,1.43213,99.44999694824219],[1742375520000,1.43214,1.4323,1.43214,1.43228,237.57000732421875],[1742375580000,1.43229,1.43273,1.43228,1.43266,238.67999267578125],[1742375640000,1.43266,1.43282,1.43264,1.43282,145.77000427246094],[1742375700000,1.43281,1.43282,1.43263,1.43264,161.07000732421875],[1742375760000,1.43263,1.43263,1.43254,1.43257,111.30000305175781],[1742375820000,1.43257,1.43262,1.43236,1.43238,221.6999969482422],[1742375880000,1.43237,1.43253,1.43237,1.43249,167.85000610351562],[1742375940000,1.43251,1.43258,1.43243,1.43254,178.88999938964844],[1742376000000,1.43255,1.43267,1.43255,1.43255,158.5500030517578],[1742376060000,1.43257,1.43273,1.43249,1.43267,200.61000061035156],[1742376120000,1.43268,1.43268,1.4326,1.43266,98.06999969482422],[1742376180000,1.43269,1.43272,1.43253,1.43257,149.85000610351562],[1742376240000,1.43256,1.43257,1.43224,1.43229,120.5999984741211],[1742376300000,1.43225,1.43242,1.43223,1.4324,95.58000183105469],[1742376360000,1.43241,1.43247,1.43234,1.43234,113.0999984741211],[1742376420000,1.43235,1.43246,1.43232,1.43233,90.30000305175781],[1742376480000,1.43234,1.43242,1.43232,1.43241,76.6500015258789],[1742376540000,1.4324,1.43242,1.43232,1.43237,72.95999908447266],[1742376600000,1.43237,1.43238,1.43231,1.43233,78.5999984741211],[1742376660000,1.43232,1.43237,1.43201,1.43201,111.80999755859375],[1742376720000,1.43201,1.43204,1.43182,1.4319,129.14999389648438],[1742376780000,1.4319,1.43195,1.43186,1.43192,115.0199966430664],[1742376840000,1.43192,1.43208,1.43192,1.43205,87.5999984741211],[1742376900000,1.43206,1.43218,1.43206,1.43209,105],[1742376960000,1.43209,1.43219,1.43201,1.43202,131.25],[1742377020000,1.43201,1.43212,1.43198,1.43203,121.94999694824219],[1742377080000,1.43201,1.43229,1.43201,1.43227,107.8499984741211],[1742377140000,1.43227,1.43228,1.43222,1.43226,69.30000305175781],[1742377200000,1.43226,1.43231,1.4322,1.43222,74.97000122070312],[1742377260000,1.43221,1.4323,1.43206,1.43221,165.38999938964844],[1742377320000,1.43222,1.43226,1.43218,1.43223,144.5399932861328],[1742377380000,1.43223,1.43225,1.43211,1.43212,118.13999938964844],[1742377440000,1.43213,1.43226,1.43212,1.43217,135.60000610351562],[1742377500000,1.43217,1.43231,1.43215,1.4323,110.25],[1742377560000,1.4323,1.43231,1.43227,1.43227,86.19000244140625],[1742377620000,1.43227,1.43257,1.43226,1.43254,92.33999633789062],[1742377680000,1.43256,1.43269,1.43256,1.43266,124.5],[1742377740000,1.43265,1.4327,1.43251,1.43252,108.12000274658203],[1742377800000,1.43252,1.43255,1.43242,1.43245,147.38999938964844],[1742377860000,1.43245,1.43255,1.43232,1.43234,195.24000549316406],[1742377920000,1.43234,1.43235,1.43207,1.43207,178.97999572753906],[1742377980000,1.43207,1.43223,1.43201,1.43207,198.08999633789062],[1742378040000,1.43206,1.43227,1.43206,1.43223,165.14999389648438],[1742378100000,1.43222,1.43232,1.43214,1.4323,232.2899932861328],[1742378160000,1.43231,1.43241,1.43219,1.43219,147.02999877929688],[1742378220000,1.43219,1.43223,1.4321,1.43214,61.91999816894531],[1742378280000,1.43217,1.43219,1.43211,1.43213,104.8499984741211],[1742378340000,1.43214,1.43233,1.43213,1.43225,69.56999969482422],[1742378400000,1.43225,1.43232,1.43212,1.43225,63.29999923706055],[1742378460000,1.43225,1.43246,1.43225,1.43246,47.400001525878906],[1742378520000,1.43247,1.4326,1.43245,1.43253,99.23999786376953],[1742378580000,1.43253,1.43258,1.43244,1.43256,160.9499969482422],[1742378640000,1.43257,1.43265,1.43254,1.43257,74.33999633789062],[1742378700000,1.43258,1.4327,1.43255,1.4327,79.80000305175781],[1742378760000,1.43271,1.43292,1.43271,1.4329,88.19999694824219],[1742378820000,1.43293,1.43305,1.43293,1.43296,123.30000305175781],[1742378880000,1.43297,1.43304,1.43294,1.43304,80.4000015258789],[1742378940000,1.43304,1.4331,1.43296,1.43297,83.63999938964844],[1742379000000,1.43297,1.43304,1.43297,1.43299,49.79999923706055],[1742379060000,1.43298,1.43302,1.43297,1.43299,51],[1742379120000,1.433,1.43321,1.43298,1.43306,116.69999694824219],[1742379180000,1.43306,1.43317,1.43302,1.4331,101.0999984741211],[1742379240000,1.43309,1.43311,1.43297,1.43306,87.87000274658203],[1742379300000,1.43307,1.43317,1.43304,1.43316,73.6500015258789],[1742379360000,1.43316,1.43321,1.4331,1.43313,49.20000076293945],[1742379420000,1.43313,1.43313,1.43296,1.43301,69.9000015258789],[1742379480000,1.433,1.433,1.4328,1.4328,109.80000305175781],[1742379540000,1.43278,1.4329,1.43277,1.43288,82.94999694824219],[1742379600000,1.43288,1.43295,1.43287,1.43287,50.400001525878906],[1742379660000,1.43285,1.43285,1.43268,1.43277,129.75],[1742379720000,1.43279,1.43282,1.43277,1.43278,54.150001525878906],[1742379780000,1.43278,1.43283,1.43272,1.43283,95.55000305175781],[1742379840000,1.43282,1.43289,1.43282,1.43285,63],[1742379900000,1.43286,1.43301,1.43286,1.43295,95.55000305175781],[1742379960000,1.43296,1.43298,1.43287,1.43295,113.06999969482422],[1742380020000,1.43296,1.43296,1.43288,1.4329,42],[1742380080000,1.43296,1.4331,1.43296,1.43309,49.79999923706055],[1742380140000,1.43309,1.43317,1.43306,1.43317,60.9900016784668],[1742380200000,1.43317,1.43325,1.43316,1.43324,41.279998779296875],[1742380260000,1.43325,1.43331,1.43321,1.43321,48.65999984741211],[1742380320000,1.43321,1.43332,1.43318,1.4333,129.75],[1742380380000,1.43329,1.43331,1.43321,1.43321,56.970001220703125],[1742380440000,1.43321,1.43328,1.43321,1.43323,79.29000091552734],[1742380500000,1.43321,1.4333,1.43321,1.43328,79.05000305175781],[1742380560000,1.43326,1.43335,1.43326,1.4333,72.56999969482422],[1742380620000,1.43333,1.43342,1.43329,1.43342,64.62000274658203],[1742380680000,1.43343,1.43344,1.43336,1.43341,52.290000915527344],[1742380740000,1.4334,1.43341,1.4333,1.43331,53.400001525878906],[1742380800000,1.43331,1.43338,1.43323,1.4333,116.16000366210938],[1742380860000,1.43331,1.43337,1.4333,1.43335,92.4000015258789],[1742380920000,1.43335,1.43339,1.43328,1.43338,110.8499984741211],[1742380980000,1.43338,1.4334,1.43336,1.43337,103.26000213623047],[1742381040000,1.43338,1.43341,1.43322,1.43326,130.97999572753906],[1742381100000,1.43325,1.43339,1.43318,1.43339,104.27999877929688],[1742381160000,1.43337,1.43339,1.43329,1.43339,39.75],[1742381220000,1.43337,1.43339,1.43329,1.43333,67.80000305175781],[1742381280000,1.43334,1.43335,1.43318,1.4332,73.05000305175781],[1742381340000,1.43319,1.43321,1.43307,1.43307,90],[1742381400000,1.43308,1.43319,1.43306,1.43316,99],[1742381460000,1.43317,1.43323,1.43313,1.43314,103.94999694824219],[1742381520000,1.43313,1.43313,1.43292,1.43294,87.30000305175781],[1742381580000,1.43294,1.43297,1.43275,1.43277,92.55000305175781],[1742381640000,1.43277,1.43282,1.43267,1.43273,82.5],[1742381700000,1.43273,1.43279,1.43272,1.43272,52.04999923706055],[1742381760000,1.43273,1.43275,1.43267,1.43272,76.80000305175781],[1742381820000,1.43272,1.43276,1.43272,1.43276,34.31999969482422],[1742381880000,1.43277,1.43279,1.43275,1.43277,49.16999816894531],[1742381940000,1.43277,1.43277,1.4327,1.43271,19.200000762939453],[1742382000000,1.43276,1.43282,1.4327,1.43273,72],[1742382060000,1.43274,1.43282,1.43273,1.4328,50.880001068115234],[1742382120000,1.43281,1.43293,1.43278,1.4328,103.62000274658203],[1742382180000,1.4328,1.4328,1.43247,1.4326,95.0999984741211],[1742382240000,1.43258,1.43263,1.43256,1.43261,66],[1742382300000,1.43261,1.43267,1.43259,1.43266,96.75],[1742382360000,1.43267,1.4327,1.43266,1.43266,43.95000076293945],[1742382420000,1.43267,1.43267,1.43257,1.43259,88.0199966430664],[1742382480000,1.43258,1.43266,1.43253,1.43265,68.25],[1742382540000,1.43264,1.43266,1.43253,1.43256,82.94999694824219],[1742382600000,1.43255,1.43259,1.43244,1.43257,55.20000076293945],[1742382660000,1.43256,1.43258,1.43246,1.43256,47.849998474121094],[1742382720000,1.43256,1.4326,1.43247,1.43256,67.41000366210938],[1742382780000,1.43255,1.43259,1.43244,1.43259,79.80000305175781],[1742382840000,1.43258,1.43262,1.43254,1.4326,47.400001525878906],[1742382900000,1.43259,1.43262,1.43259,1.43261,27.450000762939453],[1742382960000,1.4326,1.43269,1.43259,1.43266,67.19999694824219],[1742383020000,1.43268,1.43268,1.43264,1.43266,38.25],[1742383080000,1.43266,1.43267,1.43257,1.43258,86.0999984741211],[1742383140000,1.4326,1.43275,1.43257,1.43273,86.19000244140625],[1742383200000,1.43275,1.43291,1.43275,1.4329,81.30000305175781],[1742383260000,1.4329,1.4329,1.43273,1.43289,79.94999694824219],[1742383320000,1.43288,1.43292,1.43283,1.43283,39.720001220703125],[1742383380000,1.43282,1.4329,1.43272,1.43287,69.1500015258789],[1742383440000,1.43288,1.43288,1.43267,1.43268,78.5999984741211],[1742383500000,1.43268,1.43271,1.43258,1.43262,74.4000015258789],[1742383560000,1.43261,1.43267,1.43247,1.43258,96],[1742383620000,1.4326,1.4326,1.43248,1.43254,83.8499984741211],[1742383680000,1.43255,1.43263,1.43254,1.43262,83.94000244140625],[1742383740000,1.43265,1.43268,1.43258,1.43261,41.54999923706055],[1742383800000,1.43263,1.43267,1.43249,1.43266,82.44000244140625],[1742383860000,1.43265,1.43266,1.43259,1.43262,87.44999694824219],[1742383920000,1.43261,1.43264,1.4325,1.43259,74.0999984741211],[1742383980000,1.43258,1.43262,1.43253,1.43255,120.9000015258789],[1742384040000,1.43256,1.43263,1.43252,1.43263,64.41000366210938],[1742384100000,1.43262,1.43263,1.43247,1.43259,77.5199966430664],[1742384160000,1.43257,1.43258,1.43252,1.43254,55.5],[1742384220000,1.43254,1.43257,1.43249,1.43256,94.19999694824219],[1742384280000,1.43256,1.4326,1.43225,1.43225,94.52999877929688],[1742384340000,1.43224,1.4323,1.43213,1.43228,97.19999694824219],[1742384400000,1.43227,1.43229,1.43212,1.43214,75.5999984741211],[1742384460000,1.43214,1.43215,1.432,1.43204,57.150001525878906],[1742384520000,1.43204,1.43214,1.43198,1.432,87.1500015258789],[1742384580000,1.43198,1.43205,1.43184,1.43186,93.44999694824219],[1742384640000,1.43184,1.43188,1.4317,1.43174,118.19999694824219],[1742384700000,1.43176,1.43181,1.43167,1.43181,114.5999984741211],[1742384760000,1.43182,1.43195,1.4318,1.43186,129.14999389648438],[1742384820000,1.43184,1.43206,1.43181,1.43205,89.25],[1742384880000,1.43204,1.43208,1.43201,1.43205,60.029998779296875],[1742384940000,1.43202,1.43202,1.43174,1.43174,56.400001525878906],[1742385000000,1.43176,1.43182,1.4317,1.43181,102.1500015258789],[1742385060000,1.43185,1.43191,1.43179,1.43181,65.5199966430664],[1742385120000,1.43181,1.43185,1.43164,1.43167,74.4000015258789],[1742385180000,1.43165,1.43177,1.43163,1.43174,99.1500015258789],[1742385240000,1.43174,1.43187,1.43173,1.43186,38.400001525878906],[1742385300000,1.43187,1.43188,1.43166,1.43167,102.5999984741211],[1742385360000,1.43168,1.43246,1.43164,1.43239,407.0400085449219],[1742385420000,1.43241,1.4325,1.43158,1.43181,375.7200012207031],[1742385480000,1.43182,1.43212,1.43175,1.43199,297.1199951171875],[1742385540000,1.43199,1.43199,1.43186,1.4319,96],[1742385600000,1.43188,1.43188,1.43153,1.4317,225.08999633789062],[1742385660000,1.43172,1.43192,1.43163,1.4319,201.8699951171875],[1742385720000,1.4319,1.43195,1.43174,1.43184,137.22000122070312],[1742385780000,1.43182,1.43187,1.43172,1.43176,109.37999725341797],[1742385840000,1.43178,1.43186,1.43171,1.43173,103.19999694824219],[1742385900000,1.43171,1.43174,1.43152,1.43152,105.9000015258789],[1742385960000,1.43152,1.43153,1.43143,1.43151,44.099998474121094],[1742386020000,1.43151,1.43175,1.43151,1.43175,111.75],[1742386080000,1.43176,1.43187,1.43173,1.43184,82.5],[1742386140000,1.43191,1.43194,1.4318,1.43192,111.44999694824219],[1742386200000,1.43189,1.43189,1.43173,1.43176,96.9000015258789],[1742386260000,1.43176,1.43188,1.43162,1.43175,172.1699981689453],[1742386320000,1.43175,1.4318,1.43158,1.43163,167.8800048828125],[1742386380000,1.43163,1.43173,1.43154,1.43169,104.8499984741211],[1742386440000,1.4317,1.43178,1.43167,1.43176,75.5999984741211],[1742386500000,1.43174,1.43176,1.4316,1.43162,105.30000305175781],[1742386560000,1.43162,1.43165,1.4316,1.43164,59.25],[1742386620000,1.43165,1.43172,1.43162,1.43172,32.400001525878906],[1742386680000,1.43172,1.43202,1.43172,1.43201,97.5],[1742386740000,1.43201,1.43201,1.43173,1.43174,85.19999694824219],[1742386800000,1.4317,1.43182,1.43157,1.43181,134.5500030517578],[1742386860000,1.43183,1.43206,1.43182,1.43198,151.02000427246094],[1742386920000,1.43196,1.43197,1.43192,1.43192,61.95000076293945],[1742386980000,1.43193,1.43201,1.43193,1.43195,68.55000305175781],[1742387040000,1.43194,1.43211,1.43193,1.43209,108.30000305175781],[1742387100000,1.43211,1.43214,1.43201,1.43201,148.44000244140625],[1742387160000,1.43202,1.43213,1.43168,1.43211,348.92999267578125],[1742387220000,1.43211,1.43222,1.43205,1.43214,164.19000244140625],[1742387280000,1.43215,1.43228,1.43215,1.43226,123.98999786376953],[1742387340000,1.43226,1.43227,1.43208,1.43212,62.880001068115234],[1742387400000,1.43213,1.43213,1.43194,1.43211,148.97999572753906],[1742387460000,1.43207,1.43209,1.43202,1.43202,35.43000030517578],[1742387520000,1.43203,1.43219,1.43203,1.43214,81.9000015258789],[1742387580000,1.43214,1.43214,1.4316,1.4316,148.1999969482422],[1742387640000,1.43161,1.43171,1.43151,1.43168,141.66000366210938],[1742387700000,1.43171,1.43171,1.43145,1.43155,155.25],[1742387760000,1.43154,1.43165,1.43151,1.43164,71.69999694824219],[1742387820000,1.43166,1.43175,1.43163,1.43174,85.19999694824219],[1742387880000,1.43173,1.43195,1.43162,1.43193,137.94000244140625],[1742387940000,1.43192,1.432,1.43173,1.43177,178.7100067138672],[1742388000000,1.43175,1.4318,1.4317,1.43171,135.89999389648438],[1742388060000,1.43172,1.43174,1.43157,1.43162,116.0999984741211],[1742388120000,1.43162,1.43163,1.43151,1.43159,78.44999694824219],[1742388180000,1.43158,1.43179,1.43158,1.4317,90.95999908447266],[1742388240000,1.4317,1.43174,1.43154,1.43155,56.63999938964844],[1742388300000,1.43153,1.43173,1.43152,1.4317,133.9499969482422],[1742388360000,1.43171,1.43183,1.43169,1.43171,91.94999694824219],[1742388420000,1.43172,1.43173,1.43159,1.43163,62.880001068115234],[1742388480000,1.43162,1.43164,1.43153,1.43159,65.69999694824219],[1742388540000,1.43161,1.43168,1.43159,1.43168,83.69999694824219],[1742388600000,1.43169,1.43188,1.43169,1.43175,183.4499969482422],[1742388660000,1.43178,1.4319,1.43178,1.43189,112.70999908447266],[1742388720000,1.43189,1.43191,1.43173,1.4318,131.10000610351562],[1742388780000,1.43181,1.43182,1.43175,1.43178,101.4000015258789],[1742388840000,1.43177,1.43196,1.43177,1.43191,91.5],[1742388900000,1.43193,1.43224,1.43192,1.43213,127.6500015258789],[1742388960000,1.43212,1.43235,1.43209,1.43234,246],[1742389020000,1.43233,1.43245,1.43231,1.43238,159.75],[1742389080000,1.43238,1.43239,1.43226,1.43231,146.52000427246094],[1742389140000,1.43229,1.43246,1.43227,1.43228,161.6999969482422],[1742389200000,1.43228,1.4324,1.43223,1.43231,180.47999572753906],[1742389260000,1.43231,1.43241,1.4322,1.43233,113.97000122070312],[1742389320000,1.4323,1.43234,1.43221,1.43226,106.19999694824219],[1742389380000,1.43225,1.43235,1.43222,1.43234,101.0999984741211],[1742389440000,1.43233,1.43248,1.43233,1.43245,106.94999694824219],[1742389500000,1.43243,1.43246,1.43231,1.43234,97.70999908447266],[1742389560000,1.43235,1.43242,1.4321,1.43216,132.2100067138672],[1742389620000,1.43215,1.43216,1.43203,1.43204,90.98999786376953],[1742389680000,1.43204,1.43207,1.43189,1.432,94.41000366210938],[1742389740000,1.43201,1.43222,1.43198,1.43221,96.75],[1742389800000,1.4322,1.43221,1.43199,1.43203,101.25],[1742389860000,1.43198,1.43198,1.43172,1.43185,130.9499969482422],[1742389920000,1.43184,1.43213,1.43183,1.43204,120.56999969482422],[1742389980000,1.43204,1.43204,1.43183,1.43187,93.30000305175781],[1742390040000,1.43186,1.43188,1.43183,1.43184,73.94999694824219],[1742390100000,1.43185,1.43218,1.43183,1.43215,76.5],[1742390160000,1.43215,1.43217,1.43203,1.43205,68.55000305175781],[1742390220000,1.43205,1.43215,1.4319,1.43215,135.9600067138672],[1742390280000,1.43214,1.43228,1.43214,1.43225,83.81999969482422],[1742390340000,1.43224,1.43227,1.43218,1.43227,111.1500015258789],[1742390400000,1.43226,1.43228,1.43214,1.43227,157.5],[1742390460000,1.43227,1.4325,1.43225,1.43248,214.0800018310547],[1742390520000,1.43249,1.43249,1.43235,1.43235,97.58999633789062],[1742390580000,1.4323,1.43231,1.43214,1.43216,155.75999450683594],[1742390640000,1.43216,1.43218,1.43193,1.43198,107.55000305175781],[1742390700000,1.43199,1.432,1.43178,1.43183,135.50999450683594],[1742390760000,1.43186,1.43187,1.43168,1.43173,114.12000274658203],[1742390820000,1.43175,1.43191,1.43174,1.43184,95.79000091552734],[1742390880000,1.43185,1.43194,1.43184,1.43187,87.72000122070312],[1742390940000,1.43188,1.43202,1.43181,1.43184,141.57000732421875],[1742391000000,1.43185,1.43187,1.43165,1.43177,210.14999389648438],[1742391060000,1.43178,1.43201,1.43176,1.43195,213.89999389648438],[1742391120000,1.43196,1.43197,1.43146,1.43156,197.4600067138672],[1742391180000,1.43154,1.43158,1.43141,1.43157,215.33999633789062],[1742391240000,1.43156,1.43161,1.43143,1.43153,194.4600067138672],[1742391300000,1.43152,1.43166,1.43152,1.43164,232.2899932861328],[1742391360000,1.43164,1.43185,1.43162,1.43172,156.1199951171875],[1742391420000,1.4317,1.4317,1.43147,1.43152,157.9499969482422],[1742391480000,1.43155,1.43155,1.4313,1.43144,176.85000610351562],[1742391540000,1.43143,1.43147,1.43142,1.43146,61.40999984741211],[1742391600000,1.43143,1.43154,1.43126,1.43126,188.25],[1742391660000,1.43126,1.43126,1.43106,1.43114,169.64999389648438],[1742391720000,1.43113,1.43124,1.43092,1.43114,199.5],[1742391780000,1.43115,1.43163,1.4311,1.43155,250.1699981689453],[1742391840000,1.43152,1.43152,1.43134,1.4314,183.3000030517578],[1742391900000,1.43141,1.43157,1.43141,1.43156,158.42999267578125],[1742391960000,1.43155,1.43155,1.43129,1.43129,204],[1742392020000,1.43127,1.43134,1.43122,1.43131,123.83999633789062],[1742392080000,1.43131,1.43135,1.43114,1.43135,121.3499984741211],[1742392140000,1.43135,1.43152,1.43125,1.43139,119.45999908447266],[1742392200000,1.43138,1.43163,1.43138,1.43156,123.95999908447266],[1742392260000,1.43157,1.43174,1.43153,1.43167,114.30000305175781],[1742392320000,1.43165,1.43175,1.43154,1.43173,134.33999633789062],[1742392380000,1.43172,1.43183,1.43164,1.43176,189.38999938964844],[1742392440000,1.43178,1.43183,1.43163,1.43173,145.35000610351562],[1742392500000,1.43174,1.43181,1.43142,1.43144,177.14999389648438],[1742392560000,1.43144,1.43167,1.43141,1.43166,123.9000015258789],[1742392620000,1.43163,1.43163,1.43141,1.43143,145.32000732421875],[1742392680000,1.43142,1.43146,1.4314,1.43141,142.41000366210938],[1742392740000,1.4314,1.43171,1.4314,1.43167,125.8499984741211],[1742392800000,1.43167,1.43178,1.43142,1.4316,179.30999755859375],[1742392860000,1.43161,1.43165,1.4315,1.43155,197.91000366210938],[1742392920000,1.43155,1.43156,1.43142,1.43145,107.19000244140625],[1742392980000,1.43143,1.43157,1.43138,1.43157,107.87999725341797],[1742393040000,1.43155,1.43157,1.43121,1.43123,167.25],[1742393100000,1.43123,1.43145,1.43121,1.43145,103.94999694824219],[1742393160000,1.43145,1.43153,1.43133,1.43134,155.5500030517578],[1742393220000,1.43133,1.43134,1.43121,1.43122,93.1500015258789],[1742393280000,1.43122,1.43129,1.43108,1.4311,166.1699981689453],[1742393340000,1.43112,1.43118,1.43111,1.43115,75.5999984741211],[1742393400000,1.43113,1.43125,1.43113,1.43125,78],[1742393460000,1.43126,1.43145,1.43126,1.43144,68.69999694824219],[1742393520000,1.43145,1.43165,1.43143,1.43165,112.05000305175781],[1742393580000,1.43164,1.43201,1.43164,1.43197,183.02999877929688],[1742393640000,1.43196,1.43205,1.43192,1.43196,181.13999938964844],[1742393700000,1.43195,1.43207,1.43186,1.43197,153.57000732421875],[1742393760000,1.43196,1.43201,1.43162,1.43162,123.1500015258789],[1742393820000,1.43164,1.43191,1.43162,1.43187,101.55000305175781],[1742393880000,1.43185,1.43189,1.43181,1.43185,56.099998474121094],[1742393940000,1.43187,1.43197,1.43185,1.43196,122.69999694824219],[1742394000000,1.43194,1.43196,1.43172,1.43177,87.44999694824219],[1742394060000,1.43176,1.43196,1.43169,1.43196,117.75],[1742394120000,1.43195,1.43206,1.43193,1.43204,102.9000015258789],[1742394180000,1.43203,1.43206,1.43197,1.43201,89.19000244140625],[1742394240000,1.432,1.43212,1.432,1.43211,116.7300033569336],[1742394300000,1.43211,1.43257,1.43211,1.43256,148.02000427246094],[1742394360000,1.43256,1.43258,1.43231,1.43245,168.89999389648438],[1742394420000,1.43245,1.43253,1.43243,1.43253,69.75],[1742394480000,1.43253,1.43259,1.43242,1.43253,108],[1742394540000,1.43253,1.43255,1.43242,1.43254,152.85000610351562],[1742394600000,1.43253,1.43254,1.43213,1.43214,174.66000366210938],[1742394660000,1.43215,1.43233,1.43206,1.43214,118.05000305175781],[1742394720000,1.43212,1.43228,1.4319,1.43191,164.61000061035156],[1742394780000,1.43191,1.43194,1.43181,1.43181,166.8000030517578],[1742394840000,1.4318,1.43197,1.4318,1.43192,111.44999694824219],[1742394900000,1.43193,1.43194,1.4317,1.43182,153.60000610351562],[1742394960000,1.43182,1.43191,1.43178,1.4319,93],[1742395020000,1.43191,1.43213,1.43189,1.43201,93.5999984741211],[1742395080000,1.43201,1.43206,1.432,1.43202,92.0999984741211],[1742395140000,1.43202,1.43226,1.43202,1.43223,106.16999816894531],[1742395200000,1.43222,1.43222,1.43196,1.43203,101.66999816894531],[1742395260000,1.43202,1.43212,1.43198,1.43201,98.06999969482422],[1742395320000,1.43202,1.43202,1.43189,1.43191,139.0500030517578],[1742395380000,1.43189,1.43191,1.4317,1.43182,113.55000305175781],[1742395440000,1.4318,1.43209,1.4318,1.43196,90.9000015258789],[1742395500000,1.43195,1.43207,1.43184,1.43191,155.16000366210938],[1742395560000,1.43192,1.43204,1.4319,1.43191,138.17999267578125],[1742395620000,1.43192,1.43215,1.43191,1.4321,131.25],[1742395680000,1.43218,1.43263,1.43218,1.43258,261.8999938964844],[1742395740000,1.43259,1.4326,1.43223,1.43223,152.10000610351562],[1742395800000,1.43224,1.43228,1.43211,1.43223,173.8800048828125],[1742395860000,1.43221,1.43227,1.43216,1.43224,95.7300033569336],[1742395920000,1.43225,1.43272,1.43225,1.43267,234.83999633789062],[1742395980000,1.43268,1.43287,1.43258,1.43263,140.39999389648438],[1742396040000,1.43264,1.43264,1.43247,1.43255,108.93000030517578],[1742396100000,1.43255,1.43256,1.43241,1.43243,170.3699951171875],[1742396160000,1.43244,1.4325,1.4322,1.43223,140.19000244140625],[1742396220000,1.43222,1.43226,1.43205,1.43216,184.35000610351562],[1742396280000,1.43215,1.43235,1.43206,1.43234,212.49000549316406],[1742396340000,1.43236,1.43262,1.43236,1.43254,232.44000244140625],[1742396400000,1.43254,1.43265,1.43241,1.43265,188.6999969482422],[1742396460000,1.43265,1.43267,1.43246,1.43246,193.32000732421875],[1742396520000,1.43249,1.43249,1.43236,1.4324,180.77999877929688],[1742396580000,1.43242,1.43243,1.43232,1.43241,110.5199966430664],[1742396640000,1.43242,1.43257,1.43242,1.43246,77.8499984741211],[1742396700000,1.43249,1.43254,1.43233,1.43251,165.89999389648438],[1742396760000,1.43251,1.43257,1.43232,1.43234,125.4000015258789],[1742396820000,1.43234,1.43234,1.43226,1.43226,76.5],[1742396880000,1.43227,1.43237,1.43227,1.43233,65.69999694824219],[1742396940000,1.43232,1.43232,1.43219,1.43231,70.3499984741211],[1742397000000,1.43232,1.43241,1.43231,1.43234,74.69999694824219],[1742397060000,1.43234,1.43242,1.43232,1.43242,79.3499984741211],[1742397120000,1.43242,1.4325,1.43234,1.43244,85.26000213623047],[1742397180000,1.43243,1.43276,1.43243,1.43256,115.16999816894531],[1742397240000,1.43257,1.43275,1.43254,1.43271,121.9800033569336],[1742397300000,1.4327,1.43277,1.4326,1.4327,145.74000549316406],[1742397360000,1.4327,1.43286,1.43265,1.4328,148.7100067138672],[1742397420000,1.4328,1.43291,1.43271,1.43286,199.86000061035156],[1742397480000,1.43284,1.43302,1.43282,1.433,187.88999938964844],[1742397540000,1.43298,1.433,1.4329,1.43295,123.30000305175781],[1742397600000,1.43295,1.43297,1.43281,1.43282,102.26000213623047],[1742397660000,1.4328,1.43282,1.43272,1.43282,133.5],[1742397720000,1.43284,1.43293,1.43281,1.43292,76.5],[1742397780000,1.43292,1.43292,1.43281,1.43283,55.20000076293945],[1742397840000,1.43283,1.43297,1.43282,1.43295,56.25],[1742397900000,1.43294,1.43296,1.43285,1.43286,54.29999923706055],[1742397960000,1.43286,1.43293,1.43277,1.43291,66.9000015258789],[1742398020000,1.43291,1.43291,1.4326,1.43265,122.04000091552734],[1742398080000,1.43266,1.43276,1.43263,1.43263,89.79000091552734],[1742398140000,1.43264,1.43264,1.43257,1.4326,78.9000015258789],[1742398200000,1.4326,1.43283,1.43259,1.43275,153.92999267578125],[1742398260000,1.43274,1.43276,1.43248,1.43249,96.75],[1742398320000,1.43246,1.43255,1.43244,1.43252,105.54000091552734],[1742398380000,1.43254,1.43256,1.43244,1.4325,111.5999984741211],[1742398440000,1.43253,1.43282,1.43252,1.43274,104.83999633789062],[1742398500000,1.43274,1.43284,1.43273,1.4328,144.75],[1742398560000,1.43279,1.4328,1.43275,1.43277,65.55000305175781],[1742398620000,1.43277,1.43287,1.43273,1.43287,72.5999984741211],[1742398680000,1.43286,1.43288,1.43275,1.43282,146.0399932861328],[1742398740000,1.43283,1.43305,1.43281,1.43304,139.64999389648438],[1742398800000,1.43303,1.43307,1.43299,1.43305,63.33000183105469],[1742398860000,1.43305,1.43327,1.43304,1.43325,104.25],[1742398920000,1.43326,1.43337,1.43326,1.43329,127.94999694824219],[1742398980000,1.4333,1.4333,1.43316,1.43321,99.30000305175781],[1742399040000,1.43321,1.43324,1.43313,1.43322,91.3499984741211],[1742399100000,1.43319,1.43333,1.43319,1.43327,103.19999694824219],[1742399160000,1.43326,1.43331,1.43322,1.43323,138.2100067138672],[1742399220000,1.43323,1.43334,1.43321,1.43324,122.55000305175781],[1742399280000,1.43325,1.43333,1.43316,1.43319,95.25],[1742399340000,1.43319,1.43331,1.43316,1.43321,102.44999694824219],[1742399400000,1.43321,1.43322,1.43307,1.43309,127.19999694824219],[1742399460000,1.43308,1.43318,1.43294,1.43294,98.06999969482422],[1742399520000,1.43293,1.43299,1.43292,1.43293,75],[1742399580000,1.43295,1.43296,1.43282,1.43283,100.6500015258789],[1742399640000,1.43283,1.43337,1.43278,1.43337,214.74000549316406],[1742399700000,1.43335,1.43362,1.43335,1.43361,252.72000122070312],[1742399760000,1.43362,1.43373,1.43353,1.43356,277.5899963378906],[1742399820000,1.43356,1.43373,1.43324,1.43327,270.1000061035156],[1742399880000,1.43328,1.43332,1.43309,1.4331,372.57000732421875],[1742399940000,1.43313,1.43316,1.43291,1.43291,251.30999755859375],[1742400000000,1.4329,1.43293,1.43264,1.4327,280.7699890136719],[1742400060000,1.43271,1.43285,1.43269,1.43281,312.45001220703125],[1742400120000,1.4328,1.43288,1.43275,1.43286,147],[1742400180000,1.43285,1.43287,1.43251,1.43257,121.08000183105469],[1742400240000,1.43258,1.43266,1.43252,1.43262,172.0500030517578],[1742400300000,1.43261,1.43262,1.43244,1.43261,143.00999450683594],[1742400360000,1.43258,1.43271,1.43257,1.4327,96],[1742400420000,1.43269,1.43272,1.43257,1.43265,174.6300048828125],[1742400480000,1.43267,1.43277,1.43261,1.4327,150.02999877929688],[1742400540000,1.4327,1.43273,1.43263,1.43267,95.61000061035156],[1742400600000,1.43268,1.43283,1.4326,1.43282,126.56999969482422],[1742400660000,1.43281,1.43287,1.43275,1.43283,70.80000305175781],[1742400720000,1.43282,1.43282,1.43269,1.43274,118.94999694824219],[1742400780000,1.43272,1.43278,1.43269,1.43271,61.79999923706055],[1742400840000,1.43272,1.43273,1.4324,1.4325,120.72000122070312],[1742400900000,1.43249,1.43257,1.43248,1.43248,35.15999984741211],[1742400960000,1.43248,1.43261,1.43248,1.43261,82.5],[1742401020000,1.43259,1.43262,1.4325,1.43261,73.80000305175781],[1742401080000,1.43261,1.43282,1.43259,1.4328,110.58000183105469],[1742401140000,1.4328,1.43282,1.43262,1.43272,95.63999938964844],[1742401200000,1.43273,1.43294,1.43273,1.43291,104.04000091552734],[1742401260000,1.4329,1.43302,1.43282,1.43282,110.45999908447266],[1742401320000,1.43282,1.43294,1.43277,1.43283,88.73999786376953],[1742401380000,1.43283,1.43292,1.4328,1.43281,42.599998474121094],[1742401440000,1.43281,1.433,1.43281,1.43287,129.2100067138672],[1742401500000,1.43286,1.43291,1.43286,1.43291,47.970001220703125],[1742401560000,1.4329,1.43291,1.43278,1.43281,62.63999938964844],[1742401620000,1.4328,1.43281,1.43268,1.43269,69.30000305175781],[1742401680000,1.4327,1.43271,1.43249,1.43269,129.3000030517578],[1742401740000,1.4327,1.43272,1.43256,1.43269,80.48999786376953],[1742401800000,1.4327,1.4327,1.43257,1.4326,84.02999877929688],[1742401860000,1.4326,1.43279,1.4326,1.43271,113.30999755859375],[1742401920000,1.43275,1.43302,1.43272,1.43292,97.05000305175781],[1742401980000,1.43294,1.43294,1.43279,1.43279,46.349998474121094],[1742402040000,1.43279,1.43281,1.4327,1.4327,73.94999694824219],[1742402100000,1.43271,1.43283,1.43268,1.4328,94.73999786376953],[1742402160000,1.43278,1.43297,1.43274,1.43292,84],[1742402220000,1.43294,1.43301,1.43286,1.4329,71.25],[1742402280000,1.4329,1.43293,1.43289,1.43293,59.54999923706055],[1742402340000,1.43292,1.43292,1.43281,1.43282,53.099998474121094],[1742402400000,1.43282,1.43299,1.43282,1.43293,123],[1742402460000,1.43292,1.43292,1.43279,1.43279,59.34000015258789],[1742402520000,1.43278,1.4328,1.43272,1.43279,93.5999984741211],[1742402580000,1.43278,1.43283,1.43278,1.43282,66.9000015258789],[1742402640000,1.43282,1.43294,1.43282,1.4329,129.6300048828125],[1742402700000,1.4329,1.43291,1.43284,1.4329,84.56999969482422],[1742402760000,1.4329,1.43292,1.43288,1.4329,45],[1742402820000,1.4329,1.43294,1.43276,1.43291,90.66000366210938],[1742402880000,1.43291,1.43293,1.4329,1.43291,46.650001525878906],[1742402940000,1.4329,1.43303,1.43289,1.43301,62.849998474121094],[1742403000000,1.43302,1.43302,1.43291,1.43302,75.08999633789062],[1742403060000,1.43302,1.43323,1.43302,1.43314,91.3499984741211],[1742403120000,1.43313,1.43313,1.43306,1.43309,77.01000213623047],[1742403180000,1.43311,1.43311,1.43278,1.43279,81.95999908447266],[1742403240000,1.4328,1.43282,1.43269,1.43271,61.04999923706055],[1742403300000,1.43271,1.43291,1.43268,1.4329,67.47000122070312],[1742403360000,1.43291,1.43294,1.4329,1.43291,68.25],[1742403420000,1.43292,1.43296,1.43282,1.43295,126.87000274658203],[1742403480000,1.43294,1.43302,1.43292,1.43302,153.3000030517578],[1742403540000,1.43301,1.43315,1.43299,1.43311,147.05999755859375],[1742403600000,1.43311,1.43314,1.43301,1.43309,113.37000274658203],[1742403660000,1.43309,1.43323,1.43309,1.43322,106.62000274658203],[1742403720000,1.43323,1.43343,1.43322,1.43342,175.55999755859375],[1742403780000,1.43343,1.43353,1.43341,1.4335,124.3499984741211],[1742403840000,1.43351,1.43358,1.43344,1.43344,119.61000061035156],[1742403900000,1.43344,1.43356,1.43344,1.43356,64.41000366210938],[1742403960000,1.43356,1.43375,1.43356,1.43363,86.81999969482422],[1742404020000,1.43363,1.43387,1.43363,1.43387,130.1999969482422],[1742404080000,1.43388,1.43397,1.43388,1.43395,88.6500015258789],[1742404140000,1.43396,1.43412,1.43392,1.4341,161.5500030517578],[1742404200000,1.43412,1.43428,1.43412,1.43419,163.64999389648438],[1742404260000,1.43419,1.4342,1.43396,1.43405,122.37000274658203],[1742404320000,1.43405,1.43416,1.43396,1.43414,96.30000305175781],[1742404380000,1.43413,1.43436,1.43413,1.43434,147.02999877929688],[1742404440000,1.43435,1.43457,1.43435,1.43451,153],[1742404500000,1.4345,1.43454,1.43416,1.43425,164.49000549316406],[1742404560000,1.4343,1.43466,1.43428,1.43459,102.58999633789062],[1742404620000,1.43463,1.43482,1.43459,1.43474,166.5],[1742404680000,1.43475,1.43477,1.43453,1.43457,94.70999908447266],[1742404740000,1.43456,1.43456,1.43437,1.43444,115.3499984741211],[1742404800000,1.43445,1.43467,1.43445,1.43464,96.75],[1742404860000,1.43463,1.43463,1.43432,1.43437,108.9000015258789],[1742404920000,1.43437,1.43438,1.43431,1.43433,42.599998474121094],[1742404980000,1.43433,1.43436,1.43429,1.43433,43.5],[1742405040000,1.43433,1.43438,1.43429,1.4343,75.75],[1742405100000,1.43431,1.43435,1.43425,1.43429,90.23999786376953],[1742405160000,1.43431,1.43443,1.43429,1.43442,87.83999633789062],[1742405220000,1.43443,1.43456,1.43443,1.43453,99.4800033569336],[1742405280000,1.43452,1.43455,1.4344,1.43455,101.8499984741211],[1742405340000,1.43455,1.43465,1.43451,1.43465,110.04000091552734],[1742405400000,1.43465,1.43476,1.4346,1.43474,156.60000610351562],[1742405460000,1.43475,1.43485,1.43466,1.43485,115.6500015258789],[1742405520000,1.43484,1.43485,1.43455,1.43457,144.75],[1742405580000,1.43457,1.43458,1.43435,1.43442,134.10000610351562],[1742405640000,1.43444,1.43452,1.4344,1.43444,84],[1742405700000,1.43445,1.43452,1.43441,1.43443,123.77999877929688],[1742405760000,1.43448,1.43448,1.4344,1.43441,114.02999877929688],[1742405820000,1.43443,1.43443,1.43411,1.43412,131.30999755859375],[1742405880000,1.43411,1.43418,1.434,1.43414,119.69999694824219],[1742405940000,1.43413,1.43414,1.43391,1.43394,107.55000305175781],[1742406000000,1.43391,1.43404,1.43391,1.43403,80.69999694824219],[1742406060000,1.43401,1.43401,1.43391,1.43395,81.12000274658203],[1742406120000,1.43396,1.43415,1.43395,1.43413,58.5],[1742406180000,1.43414,1.43414,1.4338,1.43392,96.75],[1742406240000,1.43391,1.43441,1.43388,1.43439,148.9499969482422],[1742406300000,1.43439,1.43444,1.43429,1.43434,131.10000610351562],[1742406360000,1.43432,1.43437,1.43426,1.43433,85.94999694824219],[1742406420000,1.43433,1.43437,1.43424,1.43431,132.17999267578125],[1742406480000,1.43432,1.43445,1.4343,1.43443,73.55999755859375],[1742406540000,1.43444,1.43453,1.4344,1.43444,153.08999633789062],[1742406600000,1.43443,1.43448,1.43419,1.43434,152.0399932861328],[1742406660000,1.43432,1.4345,1.43432,1.43444,120.93000030517578],[1742406720000,1.43445,1.43446,1.4344,1.4344,60.47999954223633],[1742406780000,1.43441,1.43441,1.43426,1.43432,137.63999938964844],[1742406840000,1.43431,1.43434,1.43403,1.43403,105.51000213623047],[1742406900000,1.43405,1.43414,1.43396,1.43399,132.3300018310547],[1742406960000,1.43398,1.43398,1.43382,1.43383,111.5999984741211],[1742407020000,1.43383,1.43399,1.43381,1.43399,85.6500015258789],[1742407080000,1.43401,1.43401,1.43367,1.43384,168.27000427246094],[1742407140000,1.43385,1.43405,1.43352,1.43352,237.27000427246094],[1742407200000,1.43352,1.43428,1.43256,1.43286,543.6599731445312],[1742407260000,1.43295,1.43393,1.43269,1.43341,523.9500122070312],[1742407320000,1.4334,1.43354,1.43292,1.43332,314.1600036621094],[1742407380000,1.43334,1.43348,1.43299,1.43341,413.07000732421875],[1742407440000,1.43338,1.43352,1.43295,1.433,552.8099975585938],[1742407500000,1.433,1.4338,1.43298,1.4335,477.0299987792969],[1742407560000,1.43353,1.43418,1.43346,1.43413,350.7900085449219],[1742407620000,1.43412,1.43417,1.43324,1.43341,457.1099853515625],[1742407680000,1.43344,1.43348,1.43318,1.43343,373.2900085449219],[1742407740000,1.43343,1.43343,1.43282,1.43291,312.05999755859375],[1742407800000,1.43293,1.43296,1.43252,1.43256,424.739990234375],[1742407860000,1.43256,1.4329,1.4324,1.43286,346.2300109863281],[1742407920000,1.43286,1.43291,1.43253,1.43254,268.1099853515625],[1742407980000,1.43253,1.43298,1.43243,1.43298,337.8599853515625],[1742408040000,1.43296,1.43314,1.43279,1.43301,228.89999389648438],[1742408100000,1.43301,1.43317,1.43276,1.43299,280.04998779296875],[1742408160000,1.433,1.433,1.43261,1.43289,283.6199951171875],[1742408220000,1.4329,1.43319,1.43274,1.43313,317.1300048828125],[1742408280000,1.43315,1.43318,1.43293,1.43306,236.30999755859375],[1742408340000,1.43306,1.43329,1.43297,1.43329,213.4199981689453],[1742408400000,1.4333,1.4333,1.43297,1.43312,224.72999572753906],[1742408460000,1.43313,1.4334,1.43297,1.43339,210.8699951171875],[1742408520000,1.43339,1.43346,1.43298,1.43301,253.8000030517578],[1742408580000,1.43302,1.43321,1.43277,1.43277,201.1199951171875],[1742408640000,1.43277,1.43291,1.43243,1.43289,258.7200012207031],[1742408700000,1.4329,1.43298,1.43266,1.43295,223.1699981689453],[1742408760000,1.43297,1.43316,1.43289,1.4331,270.989990234375],[1742408820000,1.43311,1.43339,1.43296,1.43313,308.3299865722656],[1742408880000,1.43312,1.43345,1.43309,1.43345,233.25],[1742408940000,1.43346,1.43347,1.4332,1.43333,226.44000244140625],[1742409000000,1.43333,1.43333,1.43282,1.4331,261.45001220703125],[1742409060000,1.4331,1.4331,1.43241,1.43249,316.2900085449219],[1742409120000,1.4325,1.43251,1.43229,1.43247,193.1699981689453],[1742409180000,1.43247,1.43269,1.43229,1.43265,319.3599853515625],[1742409240000,1.43266,1.43287,1.43229,1.43231,262.739990234375],[1742409300000,1.43231,1.4325,1.43212,1.43245,219.38999938964844],[1742409360000,1.43245,1.43245,1.43195,1.43227,273.45001220703125],[1742409420000,1.43226,1.43235,1.43194,1.43214,265.32000732421875],[1742409480000,1.43213,1.43265,1.4321,1.43248,356.25],[1742409540000,1.43248,1.43299,1.4324,1.43243,309.1499938964844],[1742409600000,1.43246,1.43279,1.43225,1.43268,324.2699890136719],[1742409660000,1.43268,1.43272,1.43194,1.43205,329.54998779296875],[1742409720000,1.43205,1.43215,1.43139,1.43144,447.989990234375],[1742409780000,1.43143,1.43164,1.43124,1.4313,348.6000061035156],[1742409840000,1.43129,1.43158,1.43096,1.43104,373.04998779296875],[1742409900000,1.43102,1.4313,1.43098,1.43127,309.17999267578125],[1742409960000,1.43126,1.43159,1.43121,1.43144,342],[1742410020000,1.43141,1.43172,1.43139,1.43143,289.04998779296875],[1742410080000,1.43142,1.43172,1.43142,1.43172,265.79998779296875],[1742410140000,1.43172,1.43172,1.43151,1.43158,300],[1742410200000,1.43157,1.43164,1.43136,1.43156,280.1700134277344],[1742410260000,1.43157,1.43172,1.43143,1.43145,262.3800048828125],[1742410320000,1.43144,1.43167,1.43137,1.43146,266.7300109863281],[1742410380000,1.43145,1.43156,1.43114,1.43115,261.5400085449219],[1742410440000,1.43117,1.43143,1.43108,1.43129,304.32000732421875],[1742410500000,1.43125,1.43143,1.43104,1.43107,216.75],[1742410560000,1.43104,1.43118,1.43096,1.43104,250.35000610351562],[1742410620000,1.43103,1.43113,1.43093,1.43108,175.64999389648438],[1742410680000,1.4311,1.43113,1.43096,1.43106,195.60000610351562],[1742410740000,1.43106,1.43118,1.43096,1.43102,163.1999969482422],[1742410800000,1.43107,1.43121,1.43099,1.43109,204.89999389648438],[1742410860000,1.4311,1.43128,1.43107,1.43122,164.39999389648438],[1742410920000,1.43122,1.43124,1.4311,1.43117,157.1999969482422],[1742410980000,1.43117,1.43124,1.43115,1.43119,129],[1742411040000,1.4312,1.4313,1.43115,1.43128,165.1199951171875],[1742411100000,1.43128,1.43141,1.43111,1.43141,198],[1742411160000,1.4314,1.43158,1.43132,1.43138,158.33999633789062],[1742411220000,1.43143,1.43157,1.43111,1.43115,175.0500030517578],[1742411280000,1.43114,1.43119,1.43086,1.43086,163.92999267578125],[1742411340000,1.43086,1.431,1.43077,1.43099,231.24000549316406],[1742411400000,1.43099,1.43099,1.43078,1.43089,160.13999938964844],[1742411460000,1.4309,1.43137,1.43088,1.43136,234.89999389648438],[1742411520000,1.43136,1.43163,1.43119,1.43157,243],[1742411580000,1.4316,1.43168,1.43149,1.43159,166.1999969482422],[1742411640000,1.43156,1.43166,1.43141,1.43155,180.83999633789062],[1742411700000,1.43154,1.43162,1.43143,1.43162,149.22000122070312],[1742411760000,1.43161,1.43181,1.43154,1.43181,274.20001220703125],[1742411820000,1.4318,1.43219,1.43178,1.4321,292.79998779296875],[1742411880000,1.43211,1.43229,1.43203,1.43223,211.1999969482422],[1742411940000,1.43221,1.43243,1.43215,1.43241,167.39999389648438],[1742412000000,1.43241,1.43277,1.43233,1.43277,212.39999389648438],[1742412060000,1.43279,1.43288,1.43269,1.43279,142.8000030517578],[1742412120000,1.4328,1.4328,1.43247,1.43278,190.2899932861328],[1742412180000,1.43278,1.43307,1.43275,1.43303,159.5399932861328],[1742412240000,1.43305,1.43306,1.43282,1.43282,162.3000030517578],[1742412300000,1.43282,1.43301,1.43273,1.43298,175.8000030517578],[1742412360000,1.43297,1.43321,1.43296,1.43309,215.52000427246094],[1742412420000,1.4331,1.43327,1.43296,1.43307,202.22999572753906],[1742412480000,1.43307,1.4331,1.43271,1.43308,256.95001220703125],[1742412540000,1.43308,1.43313,1.43283,1.43286,186.60000610351562],[1742412600000,1.43285,1.43291,1.43252,1.43256,290.82000732421875],[1742412660000,1.43257,1.43297,1.43237,1.43294,233.19000244140625],[1742412720000,1.43291,1.43301,1.43266,1.43282,256.04998779296875],[1742412780000,1.43281,1.43281,1.4323,1.4323,231.6300048828125],[1742412840000,1.43228,1.43242,1.43225,1.43237,210.27000427246094],[1742412900000,1.43235,1.43258,1.43229,1.43255,158.25],[1742412960000,1.43255,1.43264,1.43236,1.4324,271.95001220703125],[1742413020000,1.43237,1.43237,1.43205,1.43207,246.75],[1742413080000,1.43207,1.43213,1.43191,1.43194,263.5199890136719],[1742413140000,1.43195,1.43213,1.43192,1.43197,284.5799865722656],[1742413200000,1.43198,1.43221,1.43192,1.43211,220.86000061035156],[1742413260000,1.43203,1.43207,1.43183,1.43184,154.6199951171875],[1742413320000,1.43183,1.43219,1.43183,1.43211,201.75],[1742413380000,1.43209,1.43218,1.4318,1.43193,217.0500030517578],[1742413440000,1.43194,1.43204,1.4318,1.43185,141.3300018310547],[1742413500000,1.43184,1.43197,1.43183,1.43193,184.2899932861328],[1742413560000,1.43194,1.43232,1.43194,1.43231,111.44999694824219],[1742413620000,1.43233,1.4325,1.43219,1.43249,156.1999969482422],[1742413680000,1.43251,1.43264,1.43241,1.43257,261.6600036621094],[1742413740000,1.43258,1.43258,1.43228,1.43232,136.9499969482422],[1742413800000,1.43236,1.43243,1.43217,1.43238,197.63999938964844],[1742413860000,1.43235,1.43269,1.43235,1.4324,252.08999633789062],[1742413920000,1.43242,1.43248,1.43228,1.43242,149.00999450683594],[1742413980000,1.43243,1.43244,1.4322,1.43236,157.0500030517578],[1742414040000,1.4324,1.43253,1.43231,1.43236,239.39999389648438],[1742414100000,1.43239,1.43241,1.43204,1.43212,204.80999755859375],[1742414160000,1.43211,1.4324,1.43211,1.43217,168.4499969482422],[1742414220000,1.43216,1.43241,1.43214,1.43238,237.75],[1742414280000,1.4324,1.43248,1.4323,1.43245,122.0999984741211],[1742414340000,1.43245,1.43245,1.43226,1.43241,129.9600067138672],[1742414400000,1.43242,1.43242,1.43226,1.43228,67.9800033569336],[1742414460000,1.4323,1.43231,1.43209,1.43215,73.86000061035156],[1742414520000,1.43216,1.43216,1.43197,1.43207,56.099998474121094],[1742414580000,1.43211,1.43217,1.43202,1.43202,24.600000381469727],[1742414640000,1.43208,1.43218,1.43208,1.43218,15.600000381469727],[1742414700000,1.43221,1.43231,1.43221,1.43222,54.45000076293945],[1742414760000,1.43222,1.43227,1.43222,1.43227,39],[1742414820000,1.43225,1.43226,1.43212,1.43212,31.139999389648438],[1742414880000,1.43208,1.43215,1.432,1.43214,63.84000015258789],[1742414940000,1.43215,1.43224,1.43213,1.43223,27.299999237060547],[1742415000000,1.43222,1.43222,1.43209,1.43211,42.45000076293945],[1742415060000,1.4321,1.43212,1.43197,1.43203,24.75],[1742415120000,1.43202,1.43203,1.43196,1.43196,40.349998474121094],[1742415180000,1.43195,1.43204,1.43194,1.43204,49.650001525878906],[1742415240000,1.43203,1.43204,1.43192,1.43193,58.650001525878906],[1742415300000,1.43194,1.43195,1.43185,1.43195,53.25],[1742415360000,1.43195,1.43196,1.43183,1.43188,35.25],[1742415420000,1.43184,1.43186,1.43183,1.43183,39],[1742415480000,1.43185,1.43191,1.43171,1.43191,69],[1742415540000,1.43192,1.43198,1.43189,1.43193,37.79999923706055],[1742415600000,1.43192,1.432,1.43176,1.432,66.44999694824219],[1742415660000,1.43196,1.432,1.43191,1.43195,40.650001525878906],[1742415720000,1.43197,1.43203,1.43189,1.43198,73.05000305175781],[1742415780000,1.43198,1.43208,1.43198,1.43207,25.799999237060547],[1742415840000,1.43209,1.43209,1.43186,1.43186,23.25],[1742415900000,1.43185,1.43206,1.43182,1.43206,62.849998474121094],[1742415960000,1.43206,1.43206,1.43186,1.43194,55.95000076293945],[1742416020000,1.43196,1.43209,1.43196,1.43206,34.04999923706055],[1742416080000,1.43207,1.43209,1.43205,1.43205,46.79999923706055],[1742416140000,1.43206,1.4322,1.43206,1.4322,35.400001525878906],[1742416200000,1.4322,1.4322,1.43216,1.43218,17.3700008392334],[1742416260000,1.43225,1.43263,1.43225,1.43258,107.66999816894531],[1742416320000,1.43259,1.4326,1.43258,1.4326,10.59000015258789],[1742416380000,1.43263,1.43263,1.43251,1.43253,51],[1742416440000,1.43252,1.43255,1.43252,1.43253,15.149999618530273],[1742416500000,1.43254,1.43254,1.43241,1.4325,65.0999984741211],[1742416560000,1.43249,1.43257,1.43248,1.43255,45.060001373291016],[1742416620000,1.43255,1.43256,1.43252,1.43253,49.59000015258789],[1742416680000,1.43252,1.43255,1.4325,1.43254,36.869998931884766],[1742416740000,1.43255,1.43258,1.43246,1.43254,45.720001220703125],[1742416800000,1.43253,1.4326,1.43253,1.43259,114.75],[1742416860000,1.4326,1.43266,1.43251,1.43262,90.5999984741211],[1742416920000,1.4326,1.43264,1.4326,1.43263,46.86000061035156],[1742416980000,1.43263,1.43271,1.43262,1.4327,61.13999938964844],[1742417040000,1.43272,1.43283,1.43272,1.4328,21.299999237060547],[1742417100000,1.43279,1.43282,1.43278,1.43279,51.900001525878906],[1742417160000,1.43275,1.43275,1.43263,1.43265,97.19999694824219],[1742417220000,1.43265,1.43266,1.43263,1.43265,25.799999237060547],[1742417280000,1.43266,1.43266,1.43263,1.43266,29.100000381469727],[1742417340000,1.43265,1.43272,1.43263,1.43265,74.81999969482422],[1742417400000,1.43264,1.43269,1.43263,1.43263,45.75],[1742417460000,1.43263,1.43265,1.43221,1.43231,159.89999389648438],[1742417520000,1.43232,1.43239,1.43231,1.43239,14.25],[1742417580000,1.43238,1.43239,1.43238,1.43238,6.599999904632568],[1742417640000,1.43247,1.43276,1.43242,1.43276,92.63999938964844],[1742417700000,1.43276,1.43285,1.43267,1.43285,211.13999938964844],[1742417760000,1.43286,1.43289,1.43278,1.43286,126.5999984741211],[1742417820000,1.43286,1.43309,1.43285,1.43299,198.2100067138672],[1742417880000,1.43296,1.43306,1.43253,1.43254,132.5399932861328],[1742417940000,1.43247,1.43248,1.43241,1.43241,27.600000381469727],[1742418000000,1.4324,1.43254,1.43238,1.43238,6.300000190734863],[1742418120000,1.43239,1.43239,1.43239,1.43239,0.8999999761581421],[1742418180000,1.43243,1.43243,1.43239,1.43239,2.700000047683716],[1742418300000,1.43238,1.43244,1.43238,1.43238,14.399999618530273],[1742418360000,1.43242,1.43244,1.4324,1.43242,12],[1742418420000,1.43251,1.43252,1.43251,1.43252,16.200000762939453],[1742418480000,1.43251,1.43252,1.43251,1.43251,12],[1742418600000,1.43229,1.43252,1.43228,1.4325,20.700000762939453],[1742418660000,1.43251,1.43251,1.4325,1.4325,7.199999809265137],[1742418720000,1.43256,1.43264,1.43256,1.43264,3.299999952316284],[1742418780000,1.4326,1.43261,1.4326,1.43261,10.800000190734863],[1742418840000,1.4326,1.43261,1.4326,1.43261,9.899999618530273],[1742418900000,1.4326,1.4326,1.4326,1.4326,4.800000190734863],[1742418960000,1.43259,1.43263,1.43258,1.43263,12],[1742419020000,1.43262,1.43262,1.43262,1.43262,0.8999999761581421],[1742419140000,1.43265,1.43266,1.43265,1.43265,9.600000381469727],[1742419200000,1.43265,1.43266,1.43265,1.43265,10.199999809265137],[1742419260000,1.43266,1.43266,1.43264,1.43264,10.5],[1742419320000,1.43263,1.43263,1.43263,1.43263,0.8999999761581421],[1742419380000,1.43265,1.43265,1.43265,1.43265,0.8999999761581421],[1742419440000,1.43264,1.43264,1.43264,1.43264,0.8999999761581421],[1742419500000,1.43261,1.43262,1.43261,1.43262,6],[1742419560000,1.43262,1.43262,1.43261,1.43261,3.5999999046325684],[1742419620000,1.43262,1.43262,1.43261,1.43262,7.199999809265137],[1742419680000,1.43262,1.43262,1.43262,1.43262,3.299999952316284],[1742419800000,1.4326,1.4326,1.43257,1.43257,6],[1742419860000,1.43257,1.43258,1.43257,1.43258,12],[1742419980000,1.43257,1.43258,1.43257,1.43258,3.5999999046325684],[1742420040000,1.43258,1.43258,1.43257,1.43257,12],[1742420100000,1.43257,1.43258,1.43254,1.43254,21.600000381469727],[1742420160000,1.43254,1.43254,1.43252,1.43252,10.800000190734863],[1742420220000,1.43252,1.43253,1.43252,1.43252,25.200000762939453],[1742420280000,1.43252,1.43252,1.43252,1.43252,4.920000076293945],[1742420340000,1.43252,1.43252,1.4325,1.43251,18.1200008392334],[1742420400000,1.4325,1.43253,1.4325,1.43253,3.5999999046325684],[1742420460000,1.4325,1.43255,1.43242,1.4325,37.31999969482422],[1742420520000,1.43252,1.43252,1.43249,1.43249,13.199999809265137],[1742420580000,1.43249,1.4325,1.43249,1.43249,16.799999237060547],[1742420640000,1.4325,1.4325,1.43249,1.43249,19.200000762939453],[1742420700000,1.4325,1.4325,1.43245,1.43245,13.920000076293945],[1742420760000,1.43245,1.43246,1.43244,1.43246,9.479999542236328],[1742420820000,1.43245,1.43245,1.43243,1.43243,30.420000076293945],[1742420880000,1.43243,1.43244,1.43243,1.43243,43.619998931884766],[1742420940000,1.43244,1.43244,1.43243,1.43243,17.1299991607666],[1742421000000,1.43243,1.43244,1.43243,1.43243,17.100000381469727],[1742421060000,1.43244,1.43244,1.43243,1.43243,13.199999809265137],[1742421120000,1.43243,1.43244,1.43242,1.43243,22.31999969482422],[1742421180000,1.43242,1.43243,1.43182,1.43183,46.2599983215332],[1742421240000,1.43184,1.43184,1.43183,1.43183,7.199999809265137],[1742421300000,1.43184,1.43184,1.43183,1.43183,7.199999809265137],[1742421360000,1.43184,1.43184,1.43183,1.43184,10.800000190734863],[1742421420000,1.43183,1.43184,1.43183,1.43183,13.199999809265137],[1742421480000,1.43183,1.43184,1.43183,1.43183,15.899999618530273],[1742421540000,1.43183,1.43184,1.43178,1.43178,9],[1742421600000,1.43189,1.43208,1.43188,1.43208,45.45000076293945],[1742421660000,1.43206,1.43209,1.43197,1.43204,56.25],[1742421720000,1.43204,1.43204,1.43201,1.43202,17.549999237060547],[1742421780000,1.43202,1.43217,1.43201,1.43215,18.899999618530273],[1742421840000,1.43214,1.43215,1.43213,1.43213,16.5],[1742421900000,1.43211,1.43212,1.43174,1.43174,47.25],[1742421960000,1.43174,1.43181,1.43172,1.43172,28.530000686645508],[1742422020000,1.43171,1.43171,1.43169,1.4317,8.399999618530273],[1742422080000,1.43169,1.43169,1.43163,1.43163,13.199999809265137],[1742422140000,1.43164,1.43164,1.43163,1.43163,10.800000190734863],[1742422200000,1.43164,1.43167,1.43163,1.43166,36.150001525878906],[1742422260000,1.43164,1.43165,1.43163,1.43163,36.45000076293945],[1742422320000,1.43164,1.43165,1.43163,1.43164,46.5],[1742422380000,1.43163,1.43163,1.43139,1.4316,60.900001525878906],[1742422440000,1.43158,1.43161,1.43157,1.43158,12.75],[1742422500000,1.43159,1.4316,1.43157,1.43158,36.75],[1742422560000,1.4316,1.43166,1.43157,1.43158,29.700000762939453],[1742422620000,1.43158,1.43167,1.43156,1.43167,46.95000076293945],[1742422680000,1.43165,1.43165,1.43158,1.43161,28.950000762939453],[1742422740000,1.43161,1.43166,1.43156,1.43162,41.54999923706055],[1742422800000,1.43161,1.43165,1.43159,1.43163,45.150001525878906],[1742422860000,1.43163,1.43168,1.43162,1.43167,30],[1742422920000,1.43167,1.43167,1.43162,1.43164,30],[1742422980000,1.43165,1.43167,1.43165,1.43165,27.600000381469727],[1742423040000,1.43167,1.43168,1.43164,1.43164,26.399999618530273],[1742423100000,1.43165,1.43166,1.43159,1.43161,49.20000076293945],[1742423160000,1.43161,1.43166,1.4316,1.43163,27],[1742423220000,1.43162,1.43165,1.43159,1.43162,40.79999923706055],[1742423280000,1.4316,1.43166,1.43159,1.43166,46.79999923706055],[1742423340000,1.43165,1.43167,1.43159,1.43166,33.599998474121094],[1742423400000,1.43167,1.4318,1.43166,1.4318,43.20000076293945],[1742423460000,1.43179,1.4319,1.43174,1.43184,69.5999984741211],[1742423520000,1.43185,1.4319,1.43182,1.43186,51.75],[1742423580000,1.43186,1.43189,1.43184,1.43187,21.600000381469727],[1742423640000,1.43186,1.43189,1.43183,1.43187,26.399999618530273],[1742423700000,1.43186,1.4319,1.43186,1.43188,13.199999809265137],[1742423760000,1.43187,1.43198,1.43187,1.43195,28.920000076293945],[1742423820000,1.43193,1.43197,1.43193,1.43195,34.79999923706055],[1742423880000,1.43195,1.43204,1.43189,1.43201,32.400001525878906],[1742423940000,1.432,1.43203,1.43198,1.43201,48],[1742424000000,1.43199,1.432,1.43193,1.43199,42],[1742424060000,1.43198,1.43201,1.43198,1.43199,27.600000381469727],[1742424120000,1.43199,1.43209,1.43199,1.43207,25.200000762939453],[1742424180000,1.43207,1.43209,1.43207,1.43208,13.199999809265137],[1742424240000,1.43209,1.4321,1.43206,1.43209,19.440000534057617],[1742424300000,1.43208,1.43209,1.43206,1.43208,41.400001525878906],[1742424360000,1.43207,1.43208,1.43203,1.43204,24.600000381469727],[1742424420000,1.43203,1.43204,1.43185,1.43188,32.400001525878906],[1742424480000,1.43186,1.43187,1.43184,1.43184,28.799999237060547],[1742424540000,1.43184,1.43189,1.43182,1.43187,36],[1742424600000,1.43187,1.43188,1.43187,1.43188,22.799999237060547],[1742424660000,1.43187,1.43189,1.43185,1.43187,24],[1742424720000,1.43189,1.43189,1.43186,1.43186,48],[1742424780000,1.43188,1.43188,1.43185,1.43187,13.199999809265137],[1742424840000,1.43185,1.43187,1.43185,1.43187,8.399999618530273],[1742424900000,1.43186,1.43188,1.43185,1.43188,9.600000381469727],[1742424960000,1.43188,1.4319,1.43187,1.4319,25.200000762939453],[1742425020000,1.43189,1.43189,1.43188,1.43188,7.199999809265137],[1742425080000,1.43187,1.43205,1.43186,1.43204,63.75],[1742425140000,1.43204,1.43208,1.43204,1.43207,93],[1742425200000,1.43207,1.43219,1.43199,1.43207,122.97000122070312],[1742425260000,1.43201,1.43208,1.43199,1.43201,63.75],[1742425320000,1.43204,1.43217,1.43201,1.43216,81.44999694824219],[1742425380000,1.43216,1.4322,1.43212,1.43217,124.05000305175781],[1742425440000,1.43216,1.43233,1.43216,1.43227,150.3000030517578],[1742425500000,1.43225,1.43227,1.43223,1.43227,51],[1742425560000,1.43227,1.4323,1.43209,1.43209,130.6199951171875],[1742425620000,1.43213,1.43216,1.43207,1.43213,53.81999969482422],[1742425680000,1.43211,1.43213,1.43201,1.43203,88.3499984741211],[1742425740000,1.43207,1.43208,1.43204,1.43207,46.5],[1742425800000,1.43209,1.43212,1.43205,1.43206,47.400001525878906],[1742425860000,1.43205,1.43221,1.43205,1.4322,30],[1742425920000,1.43219,1.43222,1.43219,1.43219,11.399999618530273],[1742425980000,1.43218,1.4323,1.43218,1.43224,40.79999923706055],[1742426040000,1.43223,1.43223,1.43219,1.43219,18],[1742426100000,1.43218,1.43224,1.43218,1.43221,8.399999618530273],[1742426160000,1.43219,1.43223,1.43216,1.43219,83.25],[1742426220000,1.43218,1.43228,1.43218,1.43227,103.19999694824219],[1742426280000,1.43226,1.43228,1.43212,1.43217,48.56999969482422],[1742426340000,1.43217,1.43217,1.43211,1.43211,6],[1742426400000,1.43209,1.4322,1.43208,1.43218,28.559999465942383],[1742426460000,1.43219,1.43219,1.43217,1.43219,14.399999618530273],[1742426520000,1.43217,1.43221,1.43216,1.43219,61.650001525878906],[1742426580000,1.4322,1.43229,1.43218,1.43224,32.310001373291016],[1742426640000,1.43225,1.43225,1.43219,1.43222,14.550000190734863],[1742426700000,1.4322,1.4322,1.43213,1.43214,40.08000183105469],[1742426760000,1.43213,1.43218,1.43213,1.43217,15.300000190734863],[1742426820000,1.43219,1.43219,1.43216,1.43217,18],[1742426880000,1.43216,1.43217,1.43214,1.43217,8.399999618530273],[1742426940000,1.43217,1.43218,1.43209,1.43209,25.799999237060547],[1742427000000,1.43209,1.4321,1.43195,1.43209,59.130001068115234],[1742427060000,1.43211,1.43211,1.43204,1.43209,45.41999816894531],[1742427120000,1.43214,1.4322,1.43213,1.43215,37.709999084472656],[1742427180000,1.43217,1.43217,1.43211,1.43211,16.799999237060547],[1742427240000,1.43209,1.4321,1.43206,1.43207,27.600000381469727],[1742427300000,1.43208,1.43215,1.43208,1.43214,25.950000762939453],[1742427360000,1.43213,1.43226,1.43213,1.43222,64.44000244140625],[1742427420000,1.43222,1.43222,1.43202,1.43202,60.060001373291016],[1742427480000,1.43202,1.43208,1.43202,1.43207,36.599998474121094],[1742427540000,1.43207,1.43208,1.4319,1.43194,75.1500015258789],[1742427600000,1.43196,1.43197,1.4319,1.4319,70.19999694824219],[1742427660000,1.43191,1.43197,1.43189,1.43196,46.79999923706055],[1742427720000,1.43197,1.43207,1.43189,1.43196,53.400001525878906],[1742427780000,1.43195,1.43199,1.43193,1.43193,25.799999237060547],[1742427840000,1.43193,1.43194,1.43188,1.43188,46.88999938964844],[1742427900000,1.43188,1.43199,1.43188,1.43193,44.63999938964844],[1742427960000,1.43193,1.43193,1.43176,1.43177,62.099998474121094],[1742428020000,1.43177,1.4319,1.43175,1.43189,61.68000030517578],[1742428080000,1.43188,1.43188,1.43184,1.43184,45.599998474121094],[1742428140000,1.43185,1.4319,1.43184,1.43187,27],[1742428200000,1.43188,1.43196,1.43187,1.43189,29.280000686645508],[1742428260000,1.4319,1.43197,1.43184,1.43185,60.84000015258789],[1742428320000,1.43182,1.43183,1.43169,1.4318,55.560001373291016],[1742428380000,1.43178,1.4319,1.43178,1.4319,36.119998931884766],[1742428440000,1.43188,1.43191,1.43188,1.43188,19.440000534057617],[1742428500000,1.43188,1.43189,1.43187,1.43189,28.920000076293945],[1742428560000,1.43188,1.4319,1.43186,1.43186,19.68000030517578],[1742428620000,1.43187,1.43195,1.43186,1.43195,42.599998474121094],[1742428680000,1.43194,1.43219,1.43188,1.43219,75],[1742428740000,1.4322,1.43232,1.43218,1.43224,62.040000915527344]]