[[1742342400000,1.71933,1.71946,1.71924,1.71933,78.41999816894531],[1742342460000,1.71936,1.71936,1.71914,1.71926,68.45999908447266],[1742342520000,1.71926,1.71941,1.71926,1.71936,59.91999816894531],[1742342580000,1.71939,1.71946,1.71935,1.71939,30.719999313354492],[1742342640000,1.71938,1.7194,1.7192,1.7192,37.560001373291016],[1742342700000,1.71923,1.71962,1.7192,1.71939,52.79999923706055],[1742342760000,1.71945,1.71945,1.71914,1.71921,63.209999084472656],[1742342820000,1.71926,1.71932,1.71911,1.71914,60.959999084472656],[1742342880000,1.71912,1.71919,1.71909,1.71911,43.20000076293945],[1742342940000,1.71913,1.71915,1.71901,1.71912,53.15999984741211],[1742343000000,1.71913,1.7192,1.71912,1.71918,39],[1742343060000,1.7192,1.71922,1.71918,1.71919,22.200000762939453],[1742343120000,1.71919,1.71919,1.71896,1.71896,37.31999969482422],[1742343180000,1.71897,1.7191,1.71897,1.71906,32.15999984741211],[1742343240000,1.71908,1.71923,1.71905,1.71922,27.1200008392334],[1742343300000,1.71919,1.71928,1.7191,1.71913,81.23999786376953],[1742343360000,1.71915,1.71922,1.71913,1.7192,63.599998474121094],[1742343420000,1.71923,1.71935,1.71914,1.7193,43.95000076293945],[1742343480000,1.71928,1.71939,1.71924,1.71933,53.4900016784668],[1742343540000,1.71931,1.71934,1.71921,1.71924,42.720001220703125],[1742343600000,1.71923,1.71936,1.71911,1.71935,44.97999954223633],[1742343660000,1.71937,1.71944,1.71931,1.71937,63.56999969482422],[1742343720000,1.71936,1.71936,1.71908,1.71921,84.83999633789062],[1742343780000,1.71922,1.71927,1.71915,1.71921,71.16999816894531],[1742343840000,1.71915,1.71915,1.71903,1.71905,43.79999923706055],[1742343900000,1.71905,1.71905,1.71877,1.71879,61.20000076293945],[1742343960000,1.7188,1.71882,1.71878,1.71879,27.84000015258789],[1742344020000,1.71882,1.71902,1.71878,1.71878,83.04000091552734],[1742344080000,1.71878,1.71881,1.71876,1.71881,36.84000015258789],[1742344140000,1.71879,1.71896,1.71879,1.7189,68.04000091552734],[1742344200000,1.7189,1.71892,1.71883,1.71889,54.779998779296875],[1742344260000,1.7189,1.71902,1.71889,1.71899,35.7599983215332],[1742344320000,1.71899,1.71906,1.71896,1.71897,69.02999877929688],[1742344380000,1.71898,1.71911,1.71898,1.71905,75.30000305175781],[1742344440000,1.71903,1.71905,1.71876,1.71878,57],[1742344500000,1.7188,1.71889,1.71879,1.71881,95.97000122070312],[1742344560000,1.71882,1.71883,1.71864,1.71867,63.779998779296875],[1742344620000,1.71864,1.71864,1.71848,1.71862,56.369998931884766],[1742344680000,1.71865,1.71868,1.71858,1.71858,61.79999923706055],[1742344740000,1.71858,1.71859,1.71845,1.71846,84],[1742344800000,1.71844,1.71844,1.71831,1.71831,42.119998931884766],[1742344860000,1.71827,1.71835,1.71822,1.71831,103.62000274658203],[1742344920000,1.7183,1.7183,1.71823,1.71825,39],[1742344980000,1.71826,1.71826,1.71804,1.71809,71.4000015258789],[1742345040000,1.71805,1.71807,1.71797,1.71807,73.19999694824219],[1742345100000,1.71807,1.71811,1.71789,1.71794,99],[1742345160000,1.71793,1.71807,1.71787,1.71798,92.4000015258789],[1742345220000,1.718,1.71831,1.71799,1.71823,86.25],[1742345280000,1.71823,1.71823,1.7181,1.7181,77.0999984741211],[1742345340000,1.71814,1.71827,1.71802,1.71814,63.869998931884766],[1742345400000,1.71814,1.71815,1.71801,1.7181,68.76000213623047],[1742345460000,1.7181,1.7182,1.71801,1.71801,66.9000015258789],[1742345520000,1.71801,1.71819,1.71779,1.71819,270.05999755859375],[1742345580000,1.7182,1.71835,1.71808,1.71811,283.79998779296875],[1742345640000,1.71813,1.71853,1.71812,1.7185,256.70001220703125],[1742345700000,1.7185,1.71878,1.71841,1.71877,237.2899932861328],[1742345760000,1.71875,1.71876,1.71854,1.71859,135.27999877929688],[1742345820000,1.7186,1.71885,1.71855,1.71881,103.81999969482422],[1742345880000,1.71881,1.71885,1.7187,1.71876,125.7300033569336],[1742345940000,1.71875,1.7189,1.71871,1.71874,126.43000030517578],[1742346000000,1.71872,1.7188,1.71863,1.71875,126.94000244140625],[1742346060000,1.71874,1.71884,1.71872,1.71881,121.05000305175781],[1742346120000,1.71882,1.71896,1.71882,1.71894,101.4000015258789],[1742346180000,1.71894,1.71906,1.71888,1.71906,94.80000305175781],[1742346240000,1.71905,1.71909,1.71897,1.71907,106.2300033569336],[1742346300000,1.71906,1.7191,1.71897,1.71897,71.88999938964844],[1742346360000,1.71896,1.71914,1.71896,1.7191,65.8499984741211],[1742346420000,1.71912,1.71919,1.7191,1.71915,83.30000305175781],[1742346480000,1.71915,1.71922,1.71901,1.71906,87.37000274658203],[1742346540000,1.71904,1.71913,1.719,1.71911,115.94999694824219],[1742346600000,1.71912,1.71917,1.719,1.71906,63.2400016784668],[1742346660000,1.71907,1.71907,1.71896,1.71898,38.310001373291016],[1742346720000,1.71896,1.71907,1.71891,1.71907,48.599998474121094],[1742346780000,1.7191,1.71923,1.71908,1.71917,79.86000061035156],[1742346840000,1.71915,1.71916,1.71903,1.71905,49.20000076293945],[1742346900000,1.71907,1.71907,1.71887,1.71889,96.56999969482422],[1742346960000,1.71896,1.71927,1.71896,1.71922,78.72000122070312],[1742347020000,1.71922,1.71922,1.71899,1.71901,57],[1742347080000,1.71902,1.71914,1.71901,1.71904,60.2400016784668],[1742347140000,1.71905,1.71919,1.71901,1.71918,63.720001220703125],[1742347200000,1.7192,1.71928,1.7192,1.71924,48.720001220703125],[1742347260000,1.71925,1.71931,1.7192,1.71923,69.95999908447266],[1742347320000,1.71923,1.71925,1.71906,1.71916,104.58000183105469],[1742347380000,1.71916,1.71923,1.7191,1.7191,74.48999786376953],[1742347440000,1.71917,1.71919,1.71903,1.71909,74.27999877929688],[1742347500000,1.71908,1.71908,1.719,1.71902,44.400001525878906],[1742347560000,1.71901,1.71905,1.71898,1.719,50.400001525878906],[1742347620000,1.71898,1.71908,1.71887,1.7189,58.20000076293945],[1742347680000,1.71887,1.71889,1.71864,1.71864,70.80000305175781],[1742347740000,1.71862,1.71888,1.71861,1.7188,109.31999969482422],[1742347800000,1.7188,1.71895,1.71877,1.71885,147.63999938964844],[1742347860000,1.71884,1.71891,1.71881,1.7189,111.94000244140625],[1742347920000,1.71889,1.71898,1.71887,1.7189,93.81999969482422],[1742347980000,1.71889,1.71893,1.71871,1.71877,111.80000305175781],[1742348040000,1.71874,1.71884,1.7187,1.71883,97.44000244140625],[1742348100000,1.71882,1.71882,1.71861,1.71864,133.32000732421875],[1742348160000,1.71863,1.7189,1.71861,1.71884,100.41000366210938],[1742348220000,1.71883,1.71934,1.71882,1.71931,180.2100067138672],[1742348280000,1.71928,1.71935,1.71911,1.71914,132.9600067138672],[1742348340000,1.7192,1.71936,1.71918,1.71929,139.8300018310547],[1742348400000,1.71929,1.71939,1.71918,1.71919,130.8000030517578],[1742348460000,1.71918,1.71919,1.71908,1.7191,56.939998626708984],[1742348520000,1.7191,1.71913,1.71902,1.7191,30.6299991607666],[1742348580000,1.71911,1.7192,1.719,1.71905,73.88999938964844],[1742348640000,1.71906,1.7191,1.71891,1.7191,99.75],[1742348700000,1.71911,1.7192,1.71909,1.71917,93.95999908447266],[1742348760000,1.71919,1.71921,1.71907,1.71917,106.80000305175781],[1742348820000,1.71915,1.71942,1.71915,1.7194,100.68000030517578],[1742348880000,1.71938,1.71946,1.71932,1.71942,98.01000213623047],[1742348940000,1.71944,1.71945,1.71937,1.71942,51.47999954223633],[1742349000000,1.71942,1.71949,1.7193,1.71932,105.36000061035156],[1742349060000,1.71932,1.71935,1.71924,1.71933,62.90999984741211],[1742349120000,1.71934,1.71939,1.71929,1.71931,45.470001220703125],[1742349180000,1.71931,1.71933,1.71918,1.71929,97.26000213623047],[1742349240000,1.71931,1.71939,1.71923,1.71931,67.18000030517578],[1742349300000,1.71933,1.71946,1.71929,1.7194,111.23999786376953],[1742349360000,1.71939,1.71946,1.71932,1.71932,80.0999984741211],[1742349420000,1.71934,1.71934,1.71917,1.71921,97.94999694824219],[1742349480000,1.71921,1.71928,1.71908,1.71927,129.72000122070312],[1742349540000,1.7193,1.71933,1.71923,1.71931,125.7300033569336],[1742349600000,1.71929,1.71941,1.71912,1.71939,147.89999389648438],[1742349660000,1.7194,1.71963,1.71939,1.71939,127.62000274658203],[1742349720000,1.71941,1.71945,1.71935,1.71942,154.44000244140625],[1742349780000,1.71942,1.71943,1.71921,1.71929,59.400001525878906],[1742349840000,1.7193,1.7193,1.71918,1.71921,82.80000305175781],[1742349900000,1.71921,1.71929,1.71908,1.71929,93],[1742349960000,1.71927,1.71932,1.71926,1.71931,59.400001525878906],[1742350020000,1.71932,1.71932,1.71915,1.7192,66.75],[1742350080000,1.7192,1.71929,1.71907,1.71917,117.2699966430664],[1742350140000,1.71918,1.71924,1.71909,1.7192,99],[1742350200000,1.71918,1.71923,1.7191,1.71916,83.4000015258789],[1742350260000,1.71916,1.71916,1.7191,1.71911,47.400001525878906],[1742350320000,1.71906,1.71916,1.71902,1.71906,93.9000015258789],[1742350380000,1.71906,1.71911,1.71894,1.71906,94.91999816894531],[1742350440000,1.71908,1.71922,1.71897,1.71918,120.30000305175781],[1742350500000,1.71918,1.71926,1.71915,1.71924,66.5999984741211],[1742350560000,1.71922,1.71925,1.71914,1.7192,58.20000076293945],[1742350620000,1.71921,1.71922,1.71917,1.71921,92.4000015258789],[1742350680000,1.71918,1.71923,1.7191,1.7191,73.19999694824219],[1742350740000,1.71912,1.71922,1.71911,1.71919,72.04000091552734],[1742350800000,1.71918,1.71924,1.71915,1.71924,103],[1742350860000,1.71924,1.71926,1.7191,1.71913,123.12000274658203],[1742350920000,1.71911,1.71921,1.71909,1.71919,127.02999877929688],[1742350980000,1.71921,1.71947,1.71919,1.71933,108.55999755859375],[1742351040000,1.71935,1.71936,1.71926,1.71927,58.20000076293945],[1742351100000,1.71928,1.71933,1.71893,1.719,204.89999389648438],[1742351160000,1.71899,1.71926,1.71896,1.71918,73.19999694824219],[1742351220000,1.71916,1.71919,1.71896,1.71912,92.54000091552734],[1742351280000,1.71912,1.71928,1.71911,1.71924,64.19999694824219],[1742351340000,1.71923,1.71932,1.71919,1.71929,84.12000274658203],[1742351400000,1.71929,1.7194,1.71928,1.71931,151.0500030517578],[1742351460000,1.71929,1.71939,1.71925,1.71938,83.16000366210938],[1742351520000,1.71938,1.71939,1.71905,1.71908,94.68000030517578],[1742351580000,1.71909,1.71922,1.71905,1.71922,136.0800018310547],[1742351640000,1.71921,1.71928,1.71912,1.71914,105.75],[1742351700000,1.71914,1.71919,1.71902,1.71916,95.63999938964844],[1742351760000,1.71915,1.71931,1.71909,1.71921,60.2400016784668],[1742351820000,1.71921,1.71923,1.7191,1.71917,65.0199966430664],[1742351880000,1.71916,1.71921,1.71913,1.71921,33.599998474121094],[1742351940000,1.71921,1.71923,1.71898,1.71903,47.58000183105469],[1742352000000,1.71902,1.71905,1.71895,1.71896,82.80999755859375],[1742352060000,1.71895,1.71925,1.71893,1.71902,145.2899932861328],[1742352120000,1.71902,1.71903,1.7188,1.7188,106.37999725341797],[1742352180000,1.71881,1.71893,1.71875,1.71888,72.56999969482422],[1742352240000,1.71886,1.71898,1.71886,1.71893,60.9900016784668],[1742352300000,1.71897,1.71903,1.71891,1.719,78.12000274658203],[1742352360000,1.71897,1.71904,1.71887,1.71889,67.19999694824219],[1742352420000,1.71887,1.71894,1.71885,1.71893,78.72000122070312],[1742352480000,1.71894,1.71897,1.71877,1.71883,67.68000030517578],[1742352540000,1.71882,1.71884,1.71871,1.71879,77.19000244140625],[1742352600000,1.71876,1.71886,1.71869,1.71884,78.20999908447266],[1742352660000,1.71884,1.71886,1.71871,1.71882,65.44999694824219],[1742352720000,1.71879,1.71891,1.71879,1.71891,60.720001220703125],[1742352780000,1.71888,1.71903,1.71888,1.71902,72.80999755859375],[1742352840000,1.719,1.71912,1.71898,1.7191,53.72999954223633],[1742352900000,1.7191,1.71925,1.71905,1.71925,69.69000244140625],[1742352960000,1.71925,1.71931,1.71912,1.71916,102.20999908447266],[1742353020000,1.71914,1.71919,1.71907,1.71907,71.16000366210938],[1742353080000,1.71904,1.71912,1.71902,1.71904,81.18000030517578],[1742353140000,1.71905,1.71917,1.71903,1.71908,66.5999984741211],[1742353200000,1.71907,1.71914,1.71907,1.71909,54.689998626708984],[1742353260000,1.71909,1.71919,1.71902,1.71918,72.95999908447266],[1742353320000,1.71917,1.71923,1.71917,1.71923,29.610000610351562],[1742353380000,1.71925,1.71938,1.71921,1.71937,41.279998779296875],[1742353440000,1.71937,1.71937,1.7192,1.71926,86.12999725341797],[1742353500000,1.71924,1.71927,1.719,1.71907,67.94999694824219],[1742353560000,1.71902,1.71914,1.71896,1.71896,60.720001220703125],[1742353620000,1.71897,1.71923,1.71897,1.71923,64.83000183105469],[1742353680000,1.71921,1.71931,1.71921,1.71929,102.38999938964844],[1742353740000,1.71929,1.71942,1.71927,1.71941,89.94000244140625],[1742353800000,1.71941,1.7195,1.71941,1.71948,63.540000915527344],[1742353860000,1.71951,1.71962,1.71951,1.7196,30.719999313354492],[1742353920000,1.7196,1.71963,1.71953,1.71955,53.83000183105469],[1742353980000,1.71954,1.71954,1.71945,1.71951,43.470001220703125],[1742354040000,1.71956,1.71956,1.71948,1.7195,63.91999816894531],[1742354100000,1.71948,1.71967,1.71945,1.71967,83.63999938964844],[1742354160000,1.71967,1.71994,1.71962,1.71988,103.70999908447266],[1742354220000,1.71989,1.71991,1.71967,1.71969,117],[1742354280000,1.71966,1.71972,1.71937,1.71951,150.60000610351562],[1742354340000,1.71951,1.71959,1.71949,1.71953,49.20000076293945],[1742354400000,1.71964,1.71975,1.7196,1.7196,136.6199951171875],[1742354460000,1.71963,1.7197,1.7195,1.71965,158.6699981689453],[1742354520000,1.71963,1.71967,1.71959,1.71963,110.9800033569336],[1742354580000,1.71965,1.71967,1.71954,1.7196,75.31999969482422],[1742354640000,1.7196,1.7196,1.71945,1.71945,52.02000045776367],[1742354700000,1.71946,1.71948,1.71934,1.71937,82.0199966430664],[1742354760000,1.71937,1.71954,1.71932,1.71948,99],[1742354820000,1.71949,1.7195,1.71936,1.71936,90],[1742354880000,1.71934,1.71941,1.71927,1.71941,70],[1742354940000,1.71942,1.71956,1.7194,1.71952,128.94000244140625],[1742355000000,1.71952,1.71959,1.71939,1.71943,93.51000213623047],[1742355060000,1.71946,1.71951,1.71936,1.71939,109.3499984741211],[1742355120000,1.71935,1.7197,1.71935,1.71969,74.4000015258789],[1742355180000,1.71972,1.71981,1.71971,1.71981,89.4000015258789],[1742355240000,1.7198,1.71999,1.7198,1.71994,67.19999694824219],[1742355300000,1.71996,1.72007,1.71993,1.72005,87.5999984741211],[1742355360000,1.72005,1.72012,1.71999,1.71999,52.41999816894531],[1742355420000,1.71998,1.72002,1.71995,1.71996,80.13999938964844],[1742355480000,1.71998,1.72019,1.71998,1.71998,100.80000305175781],[1742355540000,1.71998,1.72014,1.71998,1.72007,89.27999877929688],[1742355600000,1.72009,1.7201,1.71986,1.71991,99.18000030517578],[1742355660000,1.7199,1.71991,1.71974,1.71983,103.73999786376953],[1742355720000,1.71983,1.71992,1.7198,1.71987,71.31999969482422],[1742355780000,1.71986,1.71996,1.71986,1.71996,60.599998474121094],[1742355840000,1.71993,1.71994,1.71984,1.71988,40.31999969482422],[1742355900000,1.71989,1.71989,1.71963,1.71968,68.11000061035156],[1742355960000,1.71966,1.71974,1.71949,1.71954,102.91000366210938],[1742356020000,1.71955,1.7196,1.71941,1.71941,86.62000274658203],[1742356080000,1.71941,1.71951,1.71934,1.7195,74.4000015258789],[1742356140000,1.71949,1.71952,1.71943,1.71949,108.5199966430664],[1742356200000,1.7195,1.71951,1.71945,1.71948,76.19999694824219],[1742356260000,1.71947,1.71957,1.71942,1.71943,67.5],[1742356320000,1.71946,1.7195,1.71937,1.71937,45.599998474121094],[1742356380000,1.71938,1.71959,1.71935,1.71958,59.279998779296875],[1742356440000,1.71957,1.7196,1.71937,1.71944,79.68000030517578],[1742356500000,1.71946,1.71952,1.71939,1.71943,52.79999923706055],[1742356560000,1.71944,1.71962,1.71938,1.71959,147.02999877929688],[1742356620000,1.71959,1.71992,1.71958,1.71988,125.06999969482422],[1742356680000,1.71989,1.71991,1.71978,1.71979,100.54000091552734],[1742356740000,1.71977,1.71981,1.71968,1.71979,107.27999877929688],[1742356800000,1.71977,1.71979,1.71972,1.71975,97.73999786376953],[1742356860000,1.71973,1.71992,1.71973,1.71982,61.310001373291016],[1742356920000,1.71981,1.71985,1.7197,1.7197,101.44999694824219],[1742356980000,1.7197,1.71992,1.7197,1.71989,69.25],[1742357040000,1.71988,1.71988,1.71979,1.71979,43.09000015258789],[1742357100000,1.7198,1.72005,1.7198,1.72004,89.98999786376953],[1742357160000,1.72004,1.72013,1.72004,1.7201,71.86000061035156],[1742357220000,1.7201,1.72012,1.72,1.72005,44.060001373291016],[1742357280000,1.72005,1.72008,1.71997,1.72,65.54000091552734],[1742357340000,1.72,1.72,1.71986,1.71991,47.34000015258789],[1742357400000,1.71992,1.71992,1.71955,1.7196,63.209999084472656],[1742357460000,1.71959,1.7197,1.71956,1.71959,63.599998474121094],[1742357520000,1.71953,1.71953,1.71943,1.71943,83.4000015258789],[1742357580000,1.71941,1.71941,1.71923,1.71923,67.94000244140625],[1742357640000,1.71927,1.71937,1.71923,1.71937,100.80000305175781],[1742357700000,1.71937,1.71965,1.71935,1.71965,46.79999923706055],[1742357760000,1.71959,1.71959,1.71951,1.71955,40.68000030517578],[1742357820000,1.71958,1.71959,1.71936,1.71937,61.380001068115234],[1742357880000,1.71939,1.7194,1.71921,1.71923,70.80000305175781],[1742357940000,1.71923,1.71933,1.71921,1.71933,58.7400016784668],[1742358000000,1.71934,1.71934,1.71922,1.71927,95.0999984741211],[1742358060000,1.71928,1.71936,1.71922,1.71936,45.959999084472656],[1742358120000,1.71933,1.71933,1.71918,1.71927,93],[1742358180000,1.71928,1.71936,1.71924,1.71926,81.5999984741211],[1742358240000,1.71923,1.71931,1.71913,1.71915,74.69999694824219],[1742358300000,1.71919,1.7193,1.71917,1.7193,49.79999923706055],[1742358360000,1.71929,1.7193,1.71924,1.71929,37.20000076293945],[1742358420000,1.71926,1.71951,1.71926,1.71947,78.56999969482422],[1742358480000,1.71946,1.71954,1.71946,1.71951,45],[1742358540000,1.71949,1.71969,1.71949,1.71962,52.63999938964844],[1742358600000,1.71964,1.71973,1.71961,1.71963,88.68000030517578],[1742358660000,1.71962,1.71966,1.71953,1.71953,37.119998931884766],[1742358720000,1.71953,1.71962,1.71951,1.71952,44.970001220703125],[1742358780000,1.71947,1.7195,1.71945,1.71945,26.6200008392334],[1742358840000,1.71942,1.71955,1.71933,1.71954,46.04999923706055],[1742358900000,1.71954,1.71964,1.71953,1.71958,44.400001525878906],[1742358960000,1.71957,1.71963,1.71953,1.71962,24.360000610351562],[1742359020000,1.71957,1.71957,1.71932,1.71932,39.29999923706055],[1742359080000,1.71934,1.71948,1.71933,1.71948,44.040000915527344],[1742359140000,1.71945,1.71959,1.71943,1.71956,45.47999954223633],[1742359200000,1.71954,1.71969,1.71948,1.71963,43.7599983215332],[1742359260000,1.71966,1.71969,1.71961,1.71969,41.279998779296875],[1742359320000,1.71968,1.7197,1.71945,1.71957,40.439998626708984],[1742359380000,1.71956,1.71958,1.71945,1.71947,20.399999618530273],[1742359440000,1.71942,1.71942,1.7193,1.71939,46.20000076293945],[1742359500000,1.71943,1.71943,1.71921,1.71925,59.90999984741211],[1742359560000,1.71927,1.71942,1.71922,1.71938,55.31999969482422],[1742359620000,1.71939,1.71956,1.71939,1.71951,37.439998626708984],[1742359680000,1.71952,1.71955,1.71931,1.71934,44.400001525878906],[1742359740000,1.71935,1.71945,1.71934,1.71939,46.79999923706055],[1742359800000,1.71938,1.71958,1.71938,1.71952,43.79999923706055],[1742359860000,1.71951,1.71953,1.71946,1.71952,48.209999084472656],[1742359920000,1.71953,1.71953,1.71948,1.71948,20.399999618530273],[1742359980000,1.71949,1.7195,1.71932,1.71932,64.55999755859375],[1742360040000,1.71934,1.71939,1.71929,1.71929,58.439998626708984],[1742360100000,1.7193,1.7195,1.71929,1.71943,87.36000061035156],[1742360160000,1.71943,1.71947,1.71936,1.71939,61.83000183105469],[1742360220000,1.71937,1.71937,1.71921,1.71929,89.76000213623047],[1742360280000,1.71928,1.71941,1.71928,1.71941,86.87999725341797],[1742360340000,1.71941,1.7195,1.71938,1.71943,84.13999938964844],[1742360400000,1.71943,1.71958,1.71943,1.71953,114.37999725341797],[1742360460000,1.71953,1.71987,1.71953,1.71987,93.16999816894531],[1742360520000,1.71989,1.71992,1.71974,1.71978,97.25],[1742360580000,1.71978,1.71996,1.71977,1.71988,72.33999633789062],[1742360640000,1.71988,1.71992,1.7197,1.71979,74.4000015258789],[1742360700000,1.7198,1.71987,1.71976,1.71979,67.44000244140625],[1742360760000,1.71974,1.71974,1.71967,1.71972,47.939998626708984],[1742360820000,1.71971,1.71976,1.7195,1.71952,85.68000030517578],[1742360880000,1.71954,1.71966,1.71944,1.71944,78.81999969482422],[1742360940000,1.71945,1.71953,1.71945,1.71951,59.29999923706055],[1742361000000,1.71951,1.71958,1.71935,1.71936,61.0099983215332],[1742361060000,1.71936,1.71951,1.71934,1.71945,118.04000091552734],[1742361120000,1.71941,1.71944,1.71926,1.71933,81.5],[1742361180000,1.71933,1.71939,1.71924,1.71924,85.86000061035156],[1742361240000,1.71926,1.71927,1.71905,1.71909,106.2699966430664],[1742361300000,1.71909,1.71922,1.71903,1.71917,145.2899932861328],[1742361360000,1.71917,1.7193,1.71914,1.71928,60.79999923706055],[1742361420000,1.71929,1.71929,1.71922,1.71924,50.349998474121094],[1742361480000,1.71926,1.71933,1.71924,1.71933,15.720000267028809],[1742361540000,1.71933,1.71934,1.71903,1.71908,83.4000015258789],[1742361600000,1.71906,1.71913,1.719,1.71906,66.83999633789062],[1742361660000,1.71907,1.71925,1.71906,1.7191,74.79000091552734],[1742361720000,1.71913,1.71944,1.71912,1.7194,120.69000244140625],[1742361780000,1.71939,1.71939,1.71927,1.71935,86.4000015258789],[1742361840000,1.71936,1.71941,1.71928,1.71939,92.4000015258789],[1742361900000,1.71939,1.71943,1.71933,1.71941,64.52999877929688],[1742361960000,1.71941,1.7195,1.71941,1.71949,66.5999984741211],[1742362020000,1.7195,1.71952,1.71938,1.71952,57.779998779296875],[1742362080000,1.7195,1.71958,1.7195,1.71953,121.70999908447266],[1742362140000,1.71951,1.71958,1.71947,1.71952,89.0999984741211],[1742362200000,1.71949,1.71955,1.71948,1.71955,44.61000061035156],[1742362260000,1.71957,1.7196,1.7195,1.71959,70.19999694824219],[1742362320000,1.71958,1.71959,1.71927,1.7193,73.80000305175781],[1742362380000,1.71931,1.71935,1.71916,1.71926,65.81999969482422],[1742362440000,1.71927,1.7194,1.71909,1.71912,77.69999694824219],[1742362500000,1.71908,1.71912,1.71903,1.71907,66],[1742362560000,1.71905,1.71924,1.71903,1.71922,76.05000305175781],[1742362620000,1.71923,1.71927,1.71907,1.71919,62.400001525878906],[1742362680000,1.71918,1.71934,1.71918,1.71929,75],[1742362740000,1.71927,1.71932,1.71919,1.7193,109.37999725341797],[1742362800000,1.71923,1.71926,1.71917,1.71918,69.51000213623047],[1742362860000,1.71918,1.71924,1.71915,1.71922,70.19999694824219],[1742362920000,1.71925,1.71926,1.71918,1.7192,50.400001525878906],[1742362980000,1.71921,1.71926,1.71918,1.71924,42.599998474121094],[1742363040000,1.71923,1.71925,1.71896,1.71904,84.83999633789062],[1742363100000,1.71905,1.7191,1.71897,1.7191,86.4000015258789],[1742363160000,1.71907,1.71915,1.71904,1.71915,51.599998474121094],[1742363220000,1.71917,1.71926,1.71911,1.71925,126.5999984741211],[1742363280000,1.71923,1.71925,1.71909,1.71914,50.400001525878906],[1742363340000,1.71912,1.71924,1.71912,1.71923,67.80000305175781],[1742363400000,1.71922,1.71925,1.71916,1.71916,64.31999969482422],[1742363460000,1.71919,1.71927,1.71918,1.71918,54],[1742363520000,1.71917,1.71917,1.71913,1.71915,16.200000762939453],[1742363580000,1.71915,1.71926,1.71908,1.71908,80.0999984741211],[1742363640000,1.71907,1.71907,1.71902,1.71904,57.09000015258789],[1742363700000,1.71906,1.71924,1.71906,1.71922,61.40999984741211],[1742363760000,1.71922,1.71924,1.71918,1.71921,48.209999084472656],[1742363820000,1.71921,1.71926,1.71901,1.71918,152.0399932861328],[1742363880000,1.71917,1.71918,1.71894,1.71895,111.30000305175781],[1742363940000,1.71894,1.71926,1.71894,1.71922,147],[1742364000000,1.71925,1.71943,1.71918,1.71929,100],[1742364060000,1.71928,1.7193,1.71908,1.71913,145.7100067138672],[1742364120000,1.71914,1.71915,1.719,1.71909,104.7300033569336],[1742364180000,1.71913,1.71913,1.7189,1.7189,44.43000030517578],[1742364240000,1.71889,1.71908,1.71888,1.71893,86.91000366210938],[1742364300000,1.71891,1.71895,1.71882,1.71882,46.08000183105469],[1742364360000,1.71881,1.71897,1.71879,1.71889,55.560001373291016],[1742364420000,1.7189,1.71893,1.71884,1.71887,54.689998626708984],[1742364480000,1.71887,1.719,1.71886,1.71893,54.900001525878906],[1742364540000,1.71892,1.71906,1.71885,1.71888,79.6500015258789],[1742364600000,1.71887,1.71892,1.71881,1.71881,49.560001373291016],[1742364660000,1.71881,1.71893,1.71874,1.7189,65.76000213623047],[1742364720000,1.71892,1.71901,1.7189,1.7189,71.16000366210938],[1742364780000,1.71893,1.71904,1.71893,1.71898,61.40999984741211],[1742364840000,1.719,1.71906,1.71891,1.71893,123.30000305175781],[1742364900000,1.71894,1.71896,1.7189,1.71893,100.19999694824219],[1742364960000,1.71891,1.71901,1.7189,1.719,48.47999954223633],[1742365020000,1.71901,1.71922,1.719,1.7192,42],[1742365080000,1.71917,1.71947,1.71915,1.71925,131.61000061035156],[1742365140000,1.71926,1.7193,1.71905,1.71906,65.66999816894531],[1742365200000,1.71907,1.71922,1.71903,1.71917,101.79000091552734],[1742365260000,1.71915,1.71915,1.71867,1.71869,166.41000366210938],[1742365320000,1.71869,1.71874,1.71849,1.71853,111],[1742365380000,1.71854,1.71854,1.71838,1.71839,122.79000091552734],[1742365440000,1.71838,1.71847,1.71832,1.71843,98.79000091552734],[1742365500000,1.71844,1.71847,1.71797,1.71797,145.35000610351562],[1742365560000,1.71798,1.71814,1.71798,1.71806,96.66000366210938],[1742365620000,1.7181,1.7181,1.71797,1.718,112.52999877929688],[1742365680000,1.718,1.71806,1.71796,1.71803,61.560001373291016],[1742365740000,1.71804,1.71812,1.71798,1.718,86.55000305175781],[1742365800000,1.718,1.71813,1.71799,1.71807,104.55000305175781],[1742365860000,1.7181,1.71813,1.71792,1.71796,91.80000305175781],[1742365920000,1.71792,1.71806,1.71792,1.71805,73.19999694824219],[1742365980000,1.71803,1.71814,1.71803,1.71812,95.4000015258789],[1742366040000,1.71813,1.71841,1.71813,1.71837,132.47999572753906],[1742366100000,1.71839,1.71853,1.71838,1.71842,79.31999969482422],[1742366160000,1.71841,1.71862,1.71836,1.71837,99.33000183105469],[1742366220000,1.71837,1.71838,1.71832,1.71836,86.0999984741211],[1742366280000,1.71836,1.71836,1.71815,1.71833,118.91999816894531],[1742366340000,1.71831,1.71851,1.7183,1.71847,132.69000244140625],[1742366400000,1.71844,1.7185,1.71828,1.71833,156.66000366210938],[1742366460000,1.71832,1.71861,1.71832,1.71861,115.9800033569336],[1742366520000,1.71869,1.71882,1.71858,1.71881,140.5800018310547],[1742366580000,1.71882,1.71882,1.71841,1.71842,145.55999755859375],[1742366640000,1.71842,1.7185,1.71837,1.71847,104.16000366210938],[1742366700000,1.71847,1.7185,1.7184,1.7184,110.4000015258789],[1742366760000,1.71839,1.71839,1.7182,1.71827,79.44000244140625],[1742366820000,1.71828,1.71829,1.71821,1.71829,76.80000305175781],[1742366880000,1.71827,1.71844,1.71826,1.71828,167.0399932861328],[1742366940000,1.71827,1.71835,1.7181,1.71814,184.8000030517578],[1742367000000,1.71811,1.71819,1.71809,1.71817,112.08000183105469],[1742367060000,1.71816,1.7186,1.71802,1.71858,137.00999450683594],[1742367120000,1.71857,1.71861,1.7183,1.71847,191.19000244140625],[1742367180000,1.71847,1.71854,1.71843,1.71846,114.4800033569336],[1742367240000,1.71846,1.71878,1.71844,1.71878,89.87999725341797],[1742367300000,1.7188,1.71891,1.71877,1.71887,108.66000366210938],[1742367360000,1.71883,1.719,1.71876,1.71897,135.27000427246094],[1742367420000,1.71897,1.71944,1.71883,1.71936,316.7099914550781],[1742367480000,1.71937,1.71976,1.71936,1.71962,239.25999450683594],[1742367540000,1.71962,1.72034,1.7196,1.71998,266.25],[1742367600000,1.71993,1.72105,1.7199,1.72098,379.6199951171875],[1742367660000,1.72097,1.7214,1.72071,1.72114,302.19000244140625],[1742367720000,1.72115,1.72126,1.7205,1.72054,319.7699890136719],[1742367780000,1.72055,1.72058,1.72038,1.72049,244.67999267578125],[1742367840000,1.7205,1.72053,1.72015,1.72031,235.0500030517578],[1742367900000,1.72034,1.72051,1.72032,1.72035,180.8699951171875],[1742367960000,1.72038,1.72096,1.72038,1.7209,222.8699951171875],[1742368020000,1.7209,1.72093,1.72021,1.72031,185.39999389648438],[1742368080000,1.7203,1.72037,1.71985,1.71989,203.22000122070312],[1742368140000,1.71991,1.71995,1.71944,1.71953,250.35000610351562],[1742368200000,1.71953,1.71979,1.71941,1.71953,175.8000030517578],[1742368260000,1.71953,1.71953,1.71905,1.71913,211.44000244140625],[1742368320000,1.71917,1.71926,1.71892,1.71897,226.1999969482422],[1742368380000,1.71897,1.71902,1.71865,1.71873,212.6999969482422],[1742368440000,1.71875,1.71921,1.71861,1.71897,226.9199981689453],[1742368500000,1.71897,1.71923,1.71892,1.719,233.39999389648438],[1742368560000,1.71902,1.71941,1.71884,1.7194,252.14999389648438],[1742368620000,1.7194,1.71945,1.71919,1.7192,117.5999984741211],[1742368680000,1.7192,1.71925,1.7189,1.71922,173.0399932861328],[1742368740000,1.71921,1.71927,1.71892,1.71893,154.9199981689453],[1742368800000,1.71894,1.71919,1.71882,1.71912,234.50999450683594],[1742368860000,1.7191,1.71916,1.71891,1.71907,204.69000244140625],[1742368920000,1.7191,1.71945,1.71895,1.71932,206.39999389648438],[1742368980000,1.71932,1.71955,1.71912,1.71937,274.79998779296875],[1742369040000,1.71937,1.71953,1.7193,1.71936,149.52000427246094],[1742369100000,1.71938,1.71969,1.71933,1.71957,218.7899932861328],[1742369160000,1.71957,1.71987,1.71948,1.71974,211.9499969482422],[1742369220000,1.71975,1.72003,1.71968,1.7197,193.32000732421875],[1742369280000,1.71961,1.71977,1.71959,1.71973,114.36000061035156],[1742369340000,1.71974,1.71976,1.71947,1.71952,192.9600067138672],[1742369400000,1.71949,1.71951,1.7188,1.71886,288.17999267578125],[1742369460000,1.71886,1.71892,1.71862,1.71866,224.85000610351562],[1742369520000,1.71866,1.71887,1.71838,1.71846,246.69000244140625],[1742369580000,1.71847,1.71852,1.71833,1.71838,158.72999572753906],[1742369640000,1.71839,1.71853,1.71826,1.71826,234.3300018310547],[1742369700000,1.71828,1.71828,1.71785,1.71793,312.1199951171875],[1742369760000,1.71793,1.71796,1.71698,1.717,390.4800109863281],[1742369820000,1.717,1.71737,1.71631,1.71718,666.3300170898438],[1742369880000,1.7172,1.7178,1.71706,1.71737,492.29998779296875],[1742369940000,1.71737,1.71828,1.71736,1.71791,427.3800048828125],[1742370000000,1.7179,1.7182,1.71765,1.7182,354.92999267578125],[1742370060000,1.71821,1.71895,1.71817,1.71893,338.3399963378906],[1742370120000,1.719,1.7192,1.71815,1.71828,384.05999755859375],[1742370180000,1.71829,1.71897,1.71797,1.71888,637.3200073242188],[1742370240000,1.71889,1.71889,1.71838,1.71869,380.7300109863281],[1742370300000,1.71868,1.71869,1.71785,1.71792,354.6000061035156],[1742370360000,1.71793,1.71799,1.71737,1.71743,319.04998779296875],[1742370420000,1.71742,1.71842,1.71711,1.7184,344.7900085449219],[1742370480000,1.7184,1.7189,1.71829,1.71861,414.6000061035156],[1742370540000,1.71852,1.71852,1.71801,1.7184,351.6099853515625],[1742370600000,1.71842,1.71856,1.71785,1.71793,361.32000732421875],[1742370660000,1.71785,1.71849,1.71777,1.71845,332.3999938964844],[1742370720000,1.71844,1.7191,1.7184,1.7191,421.2799987792969],[1742370780000,1.71914,1.71923,1.71848,1.71848,355.6199951171875],[1742370840000,1.71848,1.71884,1.71838,1.71879,310.4800109863281],[1742370900000,1.71881,1.71934,1.71866,1.71931,261.0799865722656],[1742370960000,1.71928,1.71968,1.71912,1.71967,339.45001220703125],[1742371020000,1.71965,1.72031,1.71965,1.7203,367.6600036621094],[1742371080000,1.72028,1.72037,1.71992,1.7203,266.3999938964844],[1742371140000,1.72028,1.72055,1.72028,1.72041,271.3900146484375],[1742371200000,1.72039,1.72108,1.72039,1.72087,518.510009765625],[1742371260000,1.72088,1.72089,1.7202,1.72063,377.1000061035156],[1742371320000,1.72059,1.72075,1.72037,1.72061,340.4800109863281],[1742371380000,1.72062,1.72083,1.72048,1.72059,388.95001220703125],[1742371440000,1.72057,1.72058,1.72021,1.72052,379.79998779296875],[1742371500000,1.72048,1.72055,1.72027,1.72037,309.2799987792969],[1742371560000,1.72038,1.72042,1.72008,1.72028,330.5],[1742371620000,1.72033,1.72034,1.72014,1.72024,276.8399963378906],[1742371680000,1.72023,1.72024,1.7198,1.71994,282.1499938964844],[1742371740000,1.71996,1.71996,1.71924,1.7194,304.04998779296875],[1742371800000,1.7194,1.72016,1.71927,1.72011,427.5299987792969],[1742371860000,1.72014,1.72071,1.72011,1.72059,399.17999267578125],[1742371920000,1.7206,1.72066,1.72034,1.72045,243.52000427246094],[1742371980000,1.72043,1.72043,1.72027,1.72029,168],[1742372040000,1.72031,1.7204,1.71994,1.71996,202.32000732421875],[1742372100000,1.71995,1.71997,1.71972,1.7199,190.9199981689453],[1742372160000,1.71991,1.71999,1.71976,1.71976,225],[1742372220000,1.71978,1.71992,1.71974,1.71989,216],[1742372280000,1.71989,1.71996,1.71973,1.71993,185.52000427246094],[1742372340000,1.71992,1.71996,1.71953,1.71954,135],[1742372400000,1.71951,1.71953,1.71938,1.71943,216],[1742372460000,1.71946,1.71964,1.71941,1.71952,138],[1742372520000,1.71951,1.71976,1.71946,1.71972,210.60000610351562],[1742372580000,1.71973,1.72025,1.71972,1.72024,219.60000610351562],[1742372640000,1.72025,1.72052,1.72018,1.72034,228],[1742372700000,1.72033,1.72058,1.7203,1.72031,145.8000030517578],[1742372760000,1.7203,1.72055,1.7203,1.72051,201.60000610351562],[1742372820000,1.72052,1.72057,1.72044,1.72051,136.8000030517578],[1742372880000,1.7205,1.72056,1.7203,1.72043,153.75],[1742372940000,1.72041,1.72053,1.72012,1.72014,261.6000061035156],[1742373000000,1.72011,1.72067,1.72011,1.72065,237],[1742373060000,1.72066,1.72086,1.72041,1.72041,209.39999389648438],[1742373120000,1.7204,1.72047,1.71999,1.72026,210],[1742373180000,1.72029,1.72034,1.72,1.72001,179.39999389648438],[1742373240000,1.72002,1.72075,1.71997,1.72071,180],[1742373300000,1.7207,1.72093,1.72069,1.72092,175.8000030517578],[1742373360000,1.72092,1.72093,1.72067,1.72078,197.39999389648438],[1742373420000,1.72079,1.72118,1.72068,1.72114,166.9499969482422],[1742373480000,1.72114,1.72126,1.72107,1.72113,242.30999755859375],[1742373540000,1.72115,1.72151,1.72111,1.72129,259.2900085449219],[1742373600000,1.7213,1.72137,1.72115,1.72132,225.72000122070312],[1742373660000,1.72133,1.72144,1.72107,1.72124,332.010009765625],[1742373720000,1.72125,1.72167,1.72123,1.72163,263.6400146484375],[1742373780000,1.72168,1.72195,1.72152,1.72195,272.95001220703125],[1742373840000,1.72196,1.72242,1.72193,1.72231,164.02999877929688],[1742373900000,1.72232,1.72256,1.72231,1.72244,187.4600067138672],[1742373960000,1.72243,1.72245,1.72203,1.72204,154.8000030517578],[1742374020000,1.72203,1.7221,1.72172,1.72184,108.12000274658203],[1742374080000,1.72184,1.72199,1.72176,1.72188,181.80999755859375],[1742374140000,1.7219,1.72213,1.72178,1.72211,204.1199951171875],[1742374200000,1.72209,1.7227,1.72203,1.72266,198.1199951171875],[1742374260000,1.72269,1.72285,1.72249,1.72276,186.1199951171875],[1742374320000,1.72275,1.72357,1.72275,1.72349,251.6699981689453],[1742374380000,1.72347,1.72363,1.72341,1.72351,195.22999572753906],[1742374440000,1.7235,1.72352,1.72298,1.72311,218.00999450683594],[1742374500000,1.72311,1.72317,1.72282,1.72305,180.5399932861328],[1742374560000,1.72304,1.72345,1.72301,1.72344,128.5],[1742374620000,1.72342,1.72359,1.72319,1.72319,186],[1742374680000,1.72321,1.72355,1.72318,1.72347,138.0800018310547],[1742374740000,1.72348,1.72376,1.72344,1.72366,173.33999633789062],[1742374800000,1.72372,1.72393,1.72337,1.72342,225.52000427246094],[1742374860000,1.7234,1.72373,1.72335,1.72365,177.69000244140625],[1742374920000,1.72368,1.72373,1.72349,1.72354,274.8500061035156],[1742374980000,1.72351,1.72353,1.72317,1.72318,190.35000610351562],[1742375040000,1.7232,1.72321,1.72292,1.72295,158.6199951171875],[1742375100000,1.72297,1.72309,1.72282,1.72289,192.60000610351562],[1742375160000,1.7229,1.72304,1.72275,1.72303,212.5500030517578],[1742375220000,1.72301,1.72327,1.72298,1.72322,185.0399932861328],[1742375280000,1.72324,1.72343,1.72303,1.72303,179.52000427246094],[1742375340000,1.72302,1.72302,1.72281,1.72295,126],[1742375400000,1.72294,1.72314,1.72292,1.72313,139.32000732421875],[1742375460000,1.72314,1.72343,1.72303,1.72343,152.16000366210938],[1742375520000,1.72344,1.72348,1.72327,1.72335,174.92999267578125],[1742375580000,1.72335,1.72362,1.72328,1.72344,150.72000122070312],[1742375640000,1.72345,1.72363,1.72342,1.7235,160.02999877929688],[1742375700000,1.72348,1.72366,1.72343,1.72351,145.1999969482422],[1742375760000,1.72352,1.72353,1.72309,1.72315,129],[1742375820000,1.72316,1.72351,1.72315,1.72335,175.9499969482422],[1742375880000,1.72338,1.72339,1.72307,1.72323,151.1999969482422],[1742375940000,1.72317,1.72335,1.72305,1.72333,153],[1742376000000,1.72334,1.72345,1.72326,1.72335,157.1999969482422],[1742376060000,1.72337,1.72391,1.72337,1.72388,130.8000030517578],[1742376120000,1.72383,1.72387,1.72364,1.72364,147.60000610351562],[1742376180000,1.72363,1.72392,1.72356,1.72379,172.44000244140625],[1742376240000,1.72379,1.72384,1.7236,1.72363,183.47999572753906],[1742376300000,1.72364,1.72364,1.72347,1.7235,153.14999389648438],[1742376360000,1.72358,1.72395,1.72358,1.72394,214.97999572753906],[1742376420000,1.72395,1.72397,1.72362,1.72364,158.0800018310547],[1742376480000,1.72363,1.72374,1.72345,1.72352,74.79000091552734],[1742376540000,1.72352,1.7237,1.7235,1.72364,98.0999984741211],[1742376600000,1.72364,1.72376,1.72359,1.72376,148.8000030517578],[1742376660000,1.72378,1.72378,1.72295,1.72295,234.08999633789062],[1742376720000,1.72297,1.72332,1.72291,1.72326,207.36000061035156],[1742376780000,1.72324,1.72336,1.7232,1.72328,217.74000549316406],[1742376840000,1.72327,1.72343,1.72326,1.72339,173.39999389648438],[1742376900000,1.72341,1.72345,1.72289,1.72289,135.1199951171875],[1742376960000,1.7229,1.72324,1.72285,1.72324,156.83999633789062],[1742377020000,1.72324,1.72341,1.72319,1.72341,117.5999984741211],[1742377080000,1.72342,1.72344,1.72303,1.72311,148.1999969482422],[1742377140000,1.72308,1.72326,1.72303,1.72325,119.04000091552734],[1742377200000,1.72327,1.7233,1.72299,1.72306,90],[1742377260000,1.72305,1.72316,1.72297,1.72299,130.5],[1742377320000,1.72298,1.723,1.7226,1.72265,109.80000305175781],[1742377380000,1.72265,1.72266,1.72223,1.72231,143.63999938964844],[1742377440000,1.72229,1.72232,1.72206,1.72208,178.8000030517578],[1742377500000,1.72213,1.72226,1.72202,1.72205,123.12000274658203],[1742377560000,1.72205,1.7221,1.72194,1.72195,115.19999694824219],[1742377620000,1.72195,1.7222,1.72193,1.72213,118.88999938964844],[1742377680000,1.72214,1.72237,1.72214,1.72217,149.5800018310547],[1742377740000,1.72215,1.7223,1.72213,1.72224,173.39999389648438],[1742377800000,1.72223,1.72241,1.7222,1.7224,134.39999389648438],[1742377860000,1.72236,1.72244,1.72206,1.72237,195],[1742377920000,1.72237,1.7226,1.72223,1.7226,222.47999572753906],[1742377980000,1.72257,1.72278,1.72242,1.72265,252.72000122070312],[1742378040000,1.72262,1.72262,1.72223,1.72226,217.1699981689453],[1742378100000,1.72229,1.72251,1.72212,1.72214,268.79998779296875],[1742378160000,1.72216,1.72231,1.72194,1.72216,218.72999572753906],[1742378220000,1.72216,1.7222,1.72192,1.72209,174.00999450683594],[1742378280000,1.72209,1.72209,1.7216,1.72165,248.83999633789062],[1742378340000,1.72162,1.7218,1.7215,1.72175,189.94000244140625],[1742378400000,1.72172,1.72182,1.72157,1.7218,151.2899932861328],[1742378460000,1.72181,1.72207,1.7218,1.72199,125.76000213623047],[1742378520000,1.72202,1.72217,1.72196,1.72213,130.9199981689453],[1742378580000,1.72212,1.72212,1.72191,1.72206,185.0399932861328],[1742378640000,1.72208,1.72231,1.722,1.7223,133.1999969482422],[1742378700000,1.72229,1.72239,1.72221,1.72237,135.0800018310547],[1742378760000,1.72238,1.72273,1.72236,1.72264,160.0399932861328],[1742378820000,1.72265,1.72278,1.72259,1.7226,142.9600067138672],[1742378880000,1.72261,1.72266,1.72235,1.72243,103.31999969482422],[1742378940000,1.72243,1.72256,1.72232,1.72232,115.31999969482422],[1742379000000,1.72232,1.72235,1.72193,1.72208,140.8800048828125],[1742379060000,1.72207,1.72211,1.72193,1.72198,96],[1742379120000,1.722,1.72243,1.72198,1.72228,211.02000427246094],[1742379180000,1.72224,1.72262,1.72222,1.72262,136.44000244140625],[1742379240000,1.72262,1.72286,1.72259,1.7227,219.7899932861328],[1742379300000,1.72269,1.72269,1.72237,1.72241,117.05999755859375],[1742379360000,1.7224,1.72264,1.72239,1.72263,84.48999786376953],[1742379420000,1.72264,1.72266,1.72237,1.7224,101.94000244140625],[1742379480000,1.72241,1.72247,1.7219,1.72196,202.72999572753906],[1742379540000,1.72191,1.72205,1.72184,1.72184,192.69000244140625],[1742379600000,1.72186,1.72188,1.72165,1.72175,116.77999877929688],[1742379660000,1.72174,1.7221,1.7217,1.7221,183.38999938964844],[1742379720000,1.7221,1.7221,1.7219,1.72191,175.86000061035156],[1742379780000,1.72194,1.72215,1.72189,1.72207,188.49000549316406],[1742379840000,1.72208,1.72213,1.72201,1.72202,133.1999969482422],[1742379900000,1.72202,1.72219,1.72185,1.72215,216.2100067138672],[1742379960000,1.72215,1.72241,1.72209,1.72241,168.89999389648438],[1742380020000,1.72242,1.72244,1.72229,1.7224,122.13999938964844],[1742380080000,1.72241,1.72252,1.72229,1.72229,143.3800048828125],[1742380140000,1.72229,1.72231,1.72214,1.72228,122.30000305175781],[1742380200000,1.72228,1.72238,1.722,1.72221,159.75],[1742380260000,1.72221,1.72222,1.72206,1.72219,115.19999694824219],[1742380320000,1.72221,1.72238,1.72187,1.72229,165],[1742380380000,1.72228,1.72232,1.72211,1.72229,148.8000030517578],[1742380440000,1.72226,1.72226,1.72192,1.72204,153.36000061035156],[1742380500000,1.72205,1.72209,1.72174,1.7219,186],[1742380560000,1.72191,1.72196,1.72173,1.72176,108],[1742380620000,1.72177,1.72177,1.72151,1.72153,114.5999984741211],[1742380680000,1.72152,1.72154,1.72135,1.7214,132.24000549316406],[1742380740000,1.72138,1.72144,1.72111,1.72112,161.00999450683594],[1742380800000,1.72113,1.72118,1.72094,1.72101,141],[1742380860000,1.72102,1.7213,1.72102,1.7213,82.16999816894531],[1742380920000,1.72129,1.72144,1.72122,1.72139,145.67999267578125],[1742380980000,1.72138,1.72139,1.72118,1.72124,139.44000244140625],[1742381040000,1.72124,1.72136,1.72112,1.72136,157.1999969482422],[1742381100000,1.72135,1.72153,1.72131,1.72133,188.16000366210938],[1742381160000,1.72133,1.72148,1.72131,1.72139,115.6500015258789],[1742381220000,1.7214,1.72162,1.72139,1.72159,176.75999450683594],[1742381280000,1.72157,1.72167,1.72134,1.72166,135.57000732421875],[1742381340000,1.72166,1.72205,1.72164,1.722,170.5500030517578],[1742381400000,1.72197,1.72243,1.72197,1.72223,151.1999969482422],[1742381460000,1.72222,1.72242,1.72211,1.72212,175.8000030517578],[1742381520000,1.72211,1.72216,1.72182,1.72184,167.72999572753906],[1742381580000,1.72182,1.72184,1.72172,1.72177,112.19999694824219],[1742381640000,1.72178,1.72192,1.72175,1.72175,109.19999694824219],[1742381700000,1.72176,1.7218,1.72161,1.72175,128.3699951171875],[1742381760000,1.72176,1.72177,1.72153,1.72163,117.1500015258789],[1742381820000,1.72164,1.72169,1.72161,1.72163,57.56999969482422],[1742381880000,1.72164,1.72165,1.72142,1.72142,72.5999984741211],[1742381940000,1.72144,1.72169,1.72142,1.72168,99.93000030517578],[1742382000000,1.72169,1.72181,1.72167,1.72178,104.87999725341797],[1742382060000,1.72178,1.72207,1.72177,1.72205,68.16000366210938],[1742382120000,1.72206,1.72209,1.72177,1.72182,154.44000244140625],[1742382180000,1.72175,1.72175,1.72146,1.72159,126.08999633789062],[1742382240000,1.72159,1.72168,1.72148,1.72167,140.16000366210938],[1742382300000,1.72168,1.72173,1.72162,1.72162,80.12999725341797],[1742382360000,1.72162,1.72163,1.72121,1.72129,102.56999969482422],[1742382420000,1.7213,1.7213,1.72108,1.72122,150.75],[1742382480000,1.72122,1.7214,1.721,1.72102,142.1999969482422],[1742382540000,1.72101,1.72101,1.72074,1.72074,123.5999984741211],[1742382600000,1.72072,1.72072,1.72048,1.72059,149.85000610351562],[1742382660000,1.7206,1.72098,1.7206,1.72097,148.8000030517578],[1742382720000,1.72098,1.72111,1.72091,1.72102,114.30000305175781],[1742382780000,1.72102,1.72122,1.72084,1.72116,167.49000549316406],[1742382840000,1.72118,1.7212,1.72092,1.721,173],[1742382900000,1.72101,1.72117,1.72101,1.72115,123.5999984741211],[1742382960000,1.72118,1.7214,1.72116,1.7213,166.25999450683594],[1742383020000,1.72128,1.72143,1.72122,1.72135,74.4000015258789],[1742383080000,1.72137,1.72155,1.72129,1.72151,168.60000610351562],[1742383140000,1.72148,1.72163,1.72142,1.7216,103.55999755859375],[1742383200000,1.72158,1.72163,1.72149,1.72154,175.55999755859375],[1742383260000,1.72153,1.72165,1.72151,1.72152,104.5],[1742383320000,1.72152,1.72154,1.72138,1.72141,87.83999633789062],[1742383380000,1.72141,1.72185,1.72141,1.7218,134.7100067138672],[1742383440000,1.72178,1.7218,1.72158,1.72169,88.98999786376953],[1742383500000,1.72168,1.72175,1.72148,1.72155,120.05000305175781],[1742383560000,1.72155,1.72156,1.72131,1.72131,121.6500015258789],[1742383620000,1.72134,1.72145,1.72132,1.72141,126.37999725341797],[1742383680000,1.72137,1.72157,1.72137,1.72147,87.41999816894531],[1742383740000,1.72147,1.72149,1.72129,1.72129,83.45999908447266],[1742383800000,1.72132,1.72132,1.72108,1.72109,148.41000366210938],[1742383860000,1.72111,1.72113,1.72105,1.72108,75.9000015258789],[1742383920000,1.72108,1.72119,1.72092,1.72112,93.08999633789062],[1742383980000,1.72114,1.72124,1.72106,1.72121,160.52999877929688],[1742384040000,1.72119,1.72147,1.72118,1.72144,140.94000244140625],[1742384100000,1.72143,1.72181,1.7214,1.72181,146.10000610351562],[1742384160000,1.72179,1.72184,1.72152,1.72153,129.9600067138672],[1742384220000,1.72153,1.72169,1.72151,1.72161,123.58999633789062],[1742384280000,1.7216,1.72181,1.72149,1.72177,156.25],[1742384340000,1.72176,1.72178,1.72128,1.7213,159.6699981689453],[1742384400000,1.7213,1.72143,1.72117,1.72117,114.12000274658203],[1742384460000,1.72118,1.72134,1.72117,1.72129,75.95999908447266],[1742384520000,1.72129,1.72134,1.72115,1.72125,113.4000015258789],[1742384580000,1.72124,1.7215,1.72124,1.7215,98.3499984741211],[1742384640000,1.72149,1.72153,1.72122,1.7214,171.08999633789062],[1742384700000,1.7214,1.72167,1.72139,1.72159,170.57000732421875],[1742384760000,1.72157,1.72166,1.72142,1.72149,169.1999969482422],[1742384820000,1.72146,1.72167,1.72142,1.72167,114.95999908447266],[1742384880000,1.72165,1.72165,1.7214,1.72142,83],[1742384940000,1.7214,1.72142,1.7213,1.72138,124.94000244140625],[1742385000000,1.72137,1.7214,1.72109,1.72124,167.5500030517578],[1742385060000,1.72124,1.7213,1.72112,1.72112,144.86000061035156],[1742385120000,1.72111,1.72127,1.72104,1.72127,147.75999450683594],[1742385180000,1.72125,1.72125,1.72108,1.72111,129.47999572753906],[1742385240000,1.72112,1.72119,1.72101,1.72112,107.47000122070312],[1742385300000,1.7211,1.72138,1.7211,1.72132,137.1999969482422],[1742385360000,1.72129,1.72186,1.72127,1.72181,508.1499938964844],[1742385420000,1.72179,1.72181,1.72137,1.7215,461.6700134277344],[1742385480000,1.72153,1.72177,1.72146,1.72168,378.57000732421875],[1742385540000,1.72168,1.7217,1.72144,1.72152,170.41000366210938],[1742385600000,1.72157,1.7216,1.72134,1.72151,234.41000366210938],[1742385660000,1.72149,1.72201,1.72149,1.72193,286.489990234375],[1742385720000,1.72197,1.72206,1.72176,1.72182,270.6199951171875],[1742385780000,1.7218,1.72193,1.72169,1.7219,216.82000732421875],[1742385840000,1.7219,1.72245,1.7219,1.72244,216.22999572753906],[1742385900000,1.72243,1.72262,1.72232,1.72256,237.4499969482422],[1742385960000,1.72255,1.72257,1.72234,1.72244,239],[1742386020000,1.72245,1.72252,1.7224,1.7225,151.6999969482422],[1742386080000,1.72254,1.72306,1.72254,1.72306,225.77000427246094],[1742386140000,1.72303,1.72305,1.72262,1.72263,235.1699981689453],[1742386200000,1.72261,1.72262,1.72219,1.72223,248.97000122070312],[1742386260000,1.72223,1.72239,1.72219,1.72228,161.9199981689453],[1742386320000,1.72227,1.72243,1.72225,1.72239,180.27000427246094],[1742386380000,1.72237,1.72239,1.72217,1.72225,180.14999389648438],[1742386440000,1.72224,1.72245,1.72223,1.72231,189.7100067138672],[1742386500000,1.72234,1.72239,1.72213,1.72218,175.44000244140625],[1742386560000,1.72219,1.72219,1.72209,1.72213,142.02000427246094],[1742386620000,1.72213,1.72238,1.7221,1.72226,122.01000213623047],[1742386680000,1.72224,1.72256,1.72223,1.72249,154.7100067138672],[1742386740000,1.72248,1.7225,1.72219,1.72221,233.85000610351562],[1742386800000,1.7222,1.72235,1.72201,1.72229,214.49000549316406],[1742386860000,1.72228,1.72249,1.72224,1.72236,186.89999389648438],[1742386920000,1.72235,1.72236,1.72222,1.72223,131.85000610351562],[1742386980000,1.72224,1.72226,1.72212,1.72216,139.44000244140625],[1742387040000,1.72214,1.72219,1.72198,1.72201,212.6999969482422],[1742387100000,1.72201,1.72201,1.72159,1.72163,218.00999450683594],[1742387160000,1.72163,1.72186,1.7216,1.72171,301.2300109863281],[1742387220000,1.72179,1.72188,1.72161,1.7218,250.7100067138672],[1742387280000,1.7218,1.7218,1.72149,1.72155,263.8800048828125],[1742387340000,1.72155,1.72163,1.72149,1.72154,128.94000244140625],[1742387400000,1.72155,1.72167,1.72146,1.72149,179.6999969482422],[1742387460000,1.7215,1.7215,1.72136,1.72146,146.27999877929688],[1742387520000,1.72145,1.7215,1.72134,1.7215,175.02000427246094],[1742387580000,1.7215,1.72153,1.7212,1.72124,177.89999389648438],[1742387640000,1.72123,1.72147,1.72118,1.72146,146.25],[1742387700000,1.72146,1.72171,1.72132,1.7215,196.1699981689453],[1742387760000,1.72145,1.72156,1.7214,1.72149,153.77999877929688],[1742387820000,1.7215,1.72182,1.72149,1.72159,210.55999755859375],[1742387880000,1.72159,1.72167,1.7213,1.7214,175.0800018310547],[1742387940000,1.72139,1.72159,1.72137,1.72159,110.33999633789062],[1742388000000,1.72163,1.72223,1.72161,1.72223,255.60000610351562],[1742388060000,1.72223,1.72229,1.7219,1.72208,242.83999633789062],[1742388120000,1.72209,1.72216,1.72192,1.72196,174.89999389648438],[1742388180000,1.72197,1.72199,1.72168,1.72179,197.55999755859375],[1742388240000,1.72178,1.72178,1.72148,1.72149,154.7100067138672],[1742388300000,1.72149,1.72186,1.72146,1.72184,224.0500030517578],[1742388360000,1.72183,1.72195,1.72173,1.72187,225.67999267578125],[1742388420000,1.72187,1.72218,1.72175,1.72216,211.72999572753906],[1742388480000,1.72216,1.72219,1.72199,1.72204,166.02000427246094],[1742388540000,1.72208,1.72221,1.72204,1.72206,166.72999572753906],[1742388600000,1.72208,1.7222,1.72195,1.722,237.13999938964844],[1742388660000,1.72203,1.72203,1.72161,1.72161,153.67999267578125],[1742388720000,1.72161,1.72169,1.7214,1.72142,188.61000061035156],[1742388780000,1.72139,1.72153,1.72138,1.72146,152.8800048828125],[1742388840000,1.72145,1.72172,1.7214,1.7217,124.31999969482422],[1742388900000,1.72168,1.7217,1.7213,1.72145,280.3900146484375],[1742388960000,1.72142,1.72159,1.72124,1.72125,309.7200012207031],[1742389020000,1.72127,1.72129,1.72099,1.72122,268.79998779296875],[1742389080000,1.72123,1.72124,1.72095,1.72103,290.70001220703125],[1742389140000,1.72102,1.72105,1.72078,1.72105,245.39999389648438],[1742389200000,1.72109,1.72116,1.72096,1.72114,308.0400085449219],[1742389260000,1.72113,1.7213,1.72107,1.72124,273.4100036621094],[1742389320000,1.72123,1.72123,1.72104,1.72113,128.52000427246094],[1742389380000,1.72113,1.72142,1.72113,1.72121,174.5],[1742389440000,1.72119,1.72132,1.72119,1.72132,116.63999938964844],[1742389500000,1.72132,1.72141,1.72127,1.72135,163.67999267578125],[1742389560000,1.72137,1.7215,1.72128,1.72134,196.86000061035156],[1742389620000,1.72134,1.72135,1.72107,1.7211,221.72000122070312],[1742389680000,1.72109,1.72113,1.72082,1.72082,148.55999755859375],[1742389740000,1.72081,1.72098,1.72064,1.72074,214.9199981689453],[1742389800000,1.72075,1.72099,1.72075,1.72094,168.75],[1742389860000,1.72096,1.72112,1.72085,1.72101,266.42999267578125],[1742389920000,1.72102,1.72104,1.72088,1.7209,198.24000549316406],[1742389980000,1.7209,1.72095,1.72081,1.72082,145.1999969482422],[1742390040000,1.72081,1.72098,1.72075,1.72096,180.83999633789062],[1742390100000,1.72098,1.7213,1.72091,1.72129,196.9199981689453],[1742390160000,1.7213,1.72143,1.72122,1.72136,215.1300048828125],[1742390220000,1.7214,1.72151,1.7213,1.72141,221.16000366210938],[1742390280000,1.7214,1.72152,1.72122,1.72147,221.07000732421875],[1742390340000,1.72145,1.72145,1.72126,1.72138,200.8800048828125],[1742390400000,1.72137,1.7214,1.72122,1.72126,219.36000061035156],[1742390460000,1.72125,1.72142,1.72111,1.72139,215.1300048828125],[1742390520000,1.72139,1.72157,1.72134,1.72147,192.1199951171875],[1742390580000,1.72146,1.72163,1.72144,1.7216,239.4600067138672],[1742390640000,1.72161,1.72165,1.72141,1.72147,196.55999755859375],[1742390700000,1.72148,1.72161,1.72133,1.72158,182.4600067138672],[1742390760000,1.7216,1.72172,1.72152,1.72156,193.1999969482422],[1742390820000,1.72154,1.72168,1.72151,1.72161,154.1999969482422],[1742390880000,1.72161,1.72167,1.72149,1.72155,112.55999755859375],[1742390940000,1.72157,1.7217,1.72146,1.72147,204.75999450683594],[1742391000000,1.72145,1.72173,1.72145,1.7216,263.4599914550781],[1742391060000,1.72161,1.72222,1.72155,1.72214,360.1199951171875],[1742391120000,1.72215,1.72231,1.72187,1.72193,219],[1742391180000,1.72192,1.72212,1.72191,1.7221,246.89999389648438],[1742391240000,1.72211,1.72231,1.72201,1.72228,268.1700134277344],[1742391300000,1.72228,1.72248,1.72219,1.72247,217.88999938964844],[1742391360000,1.72244,1.72262,1.7224,1.72248,173.6999969482422],[1742391420000,1.72248,1.7226,1.72238,1.72253,251.19000244140625],[1742391480000,1.72251,1.72253,1.72224,1.72239,238.86000061035156],[1742391540000,1.72239,1.72251,1.7223,1.72249,192.3000030517578],[1742391600000,1.72248,1.72282,1.72244,1.72267,311.4599914550781],[1742391660000,1.72272,1.72309,1.72272,1.72302,307.1700134277344],[1742391720000,1.723,1.72304,1.72255,1.72265,348.92999267578125],[1742391780000,1.72267,1.72279,1.72263,1.72265,286.1400146484375],[1742391840000,1.72267,1.72278,1.72259,1.7227,281.3999938964844],[1742391900000,1.72271,1.7229,1.7226,1.72268,306.6000061035156],[1742391960000,1.72266,1.72294,1.72244,1.72282,379.04998779296875],[1742392020000,1.72281,1.72299,1.7228,1.72295,289.0799865722656],[1742392080000,1.72297,1.72298,1.72271,1.72286,242.85000610351562],[1742392140000,1.72294,1.72295,1.7228,1.72289,267.489990234375],[1742392200000,1.72287,1.72289,1.72241,1.72262,246.14999389648438],[1742392260000,1.7226,1.72283,1.72257,1.72283,215.97999572753906],[1742392320000,1.72282,1.72311,1.72276,1.72296,223.44000244140625],[1742392380000,1.72293,1.72301,1.72273,1.72274,283.2900085449219],[1742392440000,1.72273,1.7228,1.72236,1.72256,312.4800109863281],[1742392500000,1.72257,1.72264,1.72237,1.7224,284.8500061035156],[1742392560000,1.72241,1.72242,1.72221,1.72231,245.83999633789062],[1742392620000,1.7223,1.72253,1.72206,1.7221,254.42999267578125],[1742392680000,1.72211,1.72213,1.72183,1.7219,340.45001220703125],[1742392740000,1.7219,1.72213,1.72187,1.72205,264.8399963378906],[1742392800000,1.72204,1.72227,1.72195,1.72227,316.6499938964844],[1742392860000,1.72228,1.72241,1.72222,1.72222,282.239990234375],[1742392920000,1.72223,1.72242,1.72223,1.72241,167.39999389648438],[1742392980000,1.72239,1.72241,1.72202,1.72205,154.44000244140625],[1742393040000,1.72201,1.72218,1.72192,1.7221,262.8599853515625],[1742393100000,1.7221,1.72226,1.72208,1.72214,218.8800048828125],[1742393160000,1.72213,1.72222,1.72203,1.72212,181.88999938964844],[1742393220000,1.72212,1.72212,1.72171,1.72174,244.44000244140625],[1742393280000,1.72174,1.72186,1.72162,1.72164,228],[1742393340000,1.72165,1.72178,1.72158,1.72178,186.57000732421875],[1742393400000,1.72177,1.72188,1.72161,1.72169,247.02000427246094],[1742393460000,1.72168,1.72171,1.72139,1.72141,135.4499969482422],[1742393520000,1.7214,1.72154,1.72124,1.72124,257.9700012207031],[1742393580000,1.72122,1.72141,1.72121,1.72131,167.16000366210938],[1742393640000,1.72131,1.72135,1.72124,1.72128,155.63999938964844],[1742393700000,1.72125,1.72132,1.72115,1.72119,191.5800018310547],[1742393760000,1.72121,1.72127,1.72094,1.72103,176.00999450683594],[1742393820000,1.72104,1.72119,1.72102,1.72108,175.0800018310547],[1742393880000,1.72104,1.72104,1.72084,1.72091,189.57000732421875],[1742393940000,1.7209,1.72095,1.72052,1.72059,236.44000244140625],[1742394000000,1.72058,1.7208,1.72055,1.72057,191.8800048828125],[1742394060000,1.72056,1.72092,1.72029,1.72085,267.9800109863281],[1742394120000,1.72088,1.72109,1.72074,1.72102,165.86000061035156],[1742394180000,1.72103,1.7211,1.72088,1.72094,182.33999633789062],[1742394240000,1.72094,1.72095,1.72062,1.72062,222.08999633789062],[1742394300000,1.72063,1.72097,1.72063,1.72096,223.22999572753906],[1742394360000,1.72097,1.72113,1.72086,1.72107,199.39999389648438],[1742394420000,1.72112,1.72114,1.72097,1.72111,137.75999450683594],[1742394480000,1.72115,1.72122,1.72106,1.72121,227.36000061035156],[1742394540000,1.7212,1.72121,1.72104,1.72106,240.99000549316406],[1742394600000,1.72105,1.72118,1.72072,1.72077,246.4199981689453],[1742394660000,1.72081,1.72085,1.72054,1.72059,239.0500030517578],[1742394720000,1.7206,1.7207,1.72043,1.72045,144.85000610351562],[1742394780000,1.72044,1.72048,1.72023,1.72024,115.68000030517578],[1742394840000,1.72024,1.72024,1.71995,1.71999,141],[1742394900000,1.72001,1.72011,1.71993,1.71994,179.66000366210938],[1742394960000,1.71994,1.72011,1.71991,1.71995,133.0399932861328],[1742395020000,1.71995,1.72006,1.71984,1.71995,179.16000366210938],[1742395080000,1.71995,1.72012,1.71993,1.72011,137.91000366210938],[1742395140000,1.72015,1.72024,1.72003,1.72003,116.76000213623047],[1742395200000,1.72002,1.72013,1.71988,1.72009,182.9499969482422],[1742395260000,1.72008,1.72014,1.72001,1.72013,125.43000030517578],[1742395320000,1.72014,1.72019,1.71982,1.71982,232.25999450683594],[1742395380000,1.71985,1.72017,1.71972,1.72014,201.69000244140625],[1742395440000,1.72014,1.72036,1.72011,1.72028,206.10000610351562],[1742395500000,1.7203,1.72042,1.7202,1.72021,217.5],[1742395560000,1.72022,1.72029,1.72005,1.72012,162.36000061035156],[1742395620000,1.72012,1.72012,1.71984,1.71985,201.3300018310547],[1742395680000,1.71984,1.72031,1.71984,1.72026,319.9200134277344],[1742395740000,1.72026,1.72031,1.71975,1.71977,208.0800018310547],[1742395800000,1.71976,1.71979,1.71965,1.71967,156.83999633789062],[1742395860000,1.71968,1.71968,1.71929,1.71931,124.44000244140625],[1742395920000,1.71933,1.71934,1.7185,1.71853,381.4599914550781],[1742395980000,1.71854,1.71875,1.71843,1.7187,280.17999267578125],[1742396040000,1.71869,1.71876,1.71829,1.71845,266.5199890136719],[1742396100000,1.7185,1.71882,1.71845,1.71865,203.39999389648438],[1742396160000,1.71866,1.71872,1.71835,1.71836,152.63999938964844],[1742396220000,1.71834,1.71896,1.71832,1.71894,255.08999633789062],[1742396280000,1.71894,1.71909,1.71879,1.71893,171],[1742396340000,1.71897,1.7194,1.71897,1.71927,270.1300048828125],[1742396400000,1.71929,1.71951,1.71921,1.71941,287.2200012207031],[1742396460000,1.71944,1.71945,1.71883,1.71893,228.57000732421875],[1742396520000,1.71896,1.71896,1.71871,1.71884,184.32000732421875],[1742396580000,1.71885,1.71924,1.71884,1.71924,126.4800033569336],[1742396640000,1.71922,1.71944,1.71922,1.71935,129.8800048828125],[1742396700000,1.71934,1.71941,1.71922,1.71924,204.42999267578125],[1742396760000,1.71923,1.71924,1.71891,1.71894,202.1699981689453],[1742396820000,1.71893,1.7192,1.71892,1.7192,140.92999267578125],[1742396880000,1.7192,1.71922,1.71905,1.71913,213.44000244140625],[1742396940000,1.71916,1.71916,1.71876,1.71878,205.94000244140625],[1742397000000,1.71878,1.71893,1.71873,1.71873,125.4000015258789],[1742397060000,1.71876,1.71884,1.71862,1.71875,160.97999572753906],[1742397120000,1.71876,1.71884,1.71867,1.71868,153.69000244140625],[1742397180000,1.71868,1.71876,1.71857,1.71857,144.60000610351562],[1742397240000,1.71855,1.71872,1.71851,1.71857,148.1999969482422],[1742397300000,1.71855,1.71864,1.71836,1.71863,195.22000122070312],[1742397360000,1.71865,1.71884,1.71862,1.71884,135.60000610351562],[1742397420000,1.71883,1.71905,1.71881,1.71902,162.1199951171875],[1742397480000,1.71905,1.71923,1.71891,1.71905,245.39999389648438],[1742397540000,1.71906,1.71924,1.719,1.71917,174.60000610351562],[1742397600000,1.71915,1.71925,1.71905,1.71906,142.2899932861328],[1742397660000,1.71907,1.71926,1.71897,1.71924,192.17999267578125],[1742397720000,1.71924,1.71944,1.71918,1.71939,166.8000030517578],[1742397780000,1.7194,1.71942,1.71934,1.71935,160.2899932861328],[1742397840000,1.71937,1.71943,1.71932,1.71942,150.89999389648438],[1742397900000,1.7194,1.71945,1.7193,1.71934,174.4199981689453],[1742397960000,1.71936,1.71956,1.7193,1.71956,153.3300018310547],[1742398020000,1.71956,1.71956,1.71937,1.71944,148.3800048828125],[1742398080000,1.71947,1.71947,1.71925,1.71933,180.36000061035156],[1742398140000,1.71931,1.71937,1.71925,1.71936,164.39999389648438],[1742398200000,1.71935,1.71955,1.71921,1.71953,219.60000610351562],[1742398260000,1.71952,1.71961,1.71945,1.7195,178.8000030517578],[1742398320000,1.71948,1.7197,1.71941,1.71958,178.8000030517578],[1742398380000,1.71958,1.7196,1.71942,1.71945,149.39999389648438],[1742398440000,1.71944,1.71951,1.71934,1.71943,171],[1742398500000,1.71943,1.71945,1.7192,1.71933,206.39999389648438],[1742398560000,1.71934,1.71948,1.71923,1.71924,126.5999984741211],[1742398620000,1.71925,1.71939,1.71918,1.71935,127.19999694824219],[1742398680000,1.71934,1.71937,1.71905,1.71923,267.69000244140625],[1742398740000,1.71922,1.71957,1.71918,1.71933,315.7200012207031],[1742398800000,1.71932,1.71933,1.71905,1.71906,197.61000061035156],[1742398860000,1.71906,1.71916,1.71891,1.71895,213.83999633789062],[1742398920000,1.71894,1.71902,1.71877,1.71892,191.97000122070312],[1742398980000,1.71895,1.7191,1.71877,1.71884,181.17999267578125],[1742399040000,1.71887,1.71906,1.71885,1.71903,112.31999969482422],[1742399100000,1.71903,1.71903,1.71879,1.71888,163.9499969482422],[1742399160000,1.71889,1.71892,1.71864,1.71879,178.47000122070312],[1742399220000,1.71879,1.71903,1.71876,1.71895,207.35000610351562],[1742399280000,1.71895,1.71924,1.71892,1.71913,167.1300048828125],[1742399340000,1.71914,1.71914,1.7187,1.71871,217.22999572753906],[1742399400000,1.71869,1.71871,1.71827,1.71833,217.1699981689453],[1742399460000,1.71833,1.71837,1.71824,1.71831,106.80000305175781],[1742399520000,1.71831,1.71852,1.71828,1.71837,203.39999389648438],[1742399580000,1.71836,1.71851,1.7183,1.7184,160.1999969482422],[1742399640000,1.71841,1.71849,1.71833,1.71847,148.2100067138672],[1742399700000,1.71847,1.71851,1.71834,1.71837,149.0399932861328],[1742399760000,1.71835,1.71836,1.71802,1.71812,205.7100067138672],[1742399820000,1.71813,1.71838,1.71809,1.71831,209.0399932861328],[1742399880000,1.7183,1.71834,1.71803,1.71811,260.3999938964844],[1742399940000,1.71811,1.71831,1.71809,1.71823,236.6999969482422],[1742400000000,1.71824,1.71837,1.7182,1.71828,338.6099853515625],[1742400060000,1.71827,1.71848,1.7182,1.71833,328.5199890136719],[1742400120000,1.71835,1.71835,1.71817,1.71824,284.3699951171875],[1742400180000,1.71825,1.71825,1.71788,1.71794,211.1999969482422],[1742400240000,1.71797,1.71798,1.71774,1.71776,208.1999969482422],[1742400300000,1.71777,1.71782,1.71749,1.71754,163.1999969482422],[1742400360000,1.71752,1.71759,1.71748,1.71749,102],[1742400420000,1.71749,1.71789,1.71746,1.71786,213.60000610351562],[1742400480000,1.71784,1.71793,1.71766,1.71771,136.8000030517578],[1742400540000,1.7177,1.71795,1.71766,1.71779,168.72000122070312],[1742400600000,1.71779,1.71803,1.71774,1.71801,186.47999572753906],[1742400660000,1.71802,1.71806,1.71777,1.71779,210.3000030517578],[1742400720000,1.7178,1.71782,1.71748,1.71772,203.39999389648438],[1742400780000,1.71771,1.71783,1.71769,1.71779,132],[1742400840000,1.71778,1.71799,1.71773,1.71797,186.1199951171875],[1742400900000,1.71798,1.71815,1.71794,1.71813,139.1999969482422],[1742400960000,1.71815,1.71821,1.71809,1.71816,162],[1742401020000,1.71815,1.71821,1.71804,1.71817,190.11000061035156],[1742401080000,1.71818,1.71834,1.71813,1.71833,125.16000366210938],[1742401140000,1.71831,1.71836,1.71826,1.71826,113.5999984741211],[1742401200000,1.71828,1.71845,1.71828,1.71838,135.24000549316406],[1742401260000,1.71838,1.71846,1.71809,1.7181,116.5199966430664],[1742401320000,1.7181,1.71818,1.71803,1.71818,144],[1742401380000,1.71817,1.71825,1.71809,1.71817,109.19999694824219],[1742401440000,1.71816,1.71846,1.71816,1.71843,171.60000610351562],[1742401500000,1.71842,1.71845,1.71827,1.71837,145.1699981689453],[1742401560000,1.71839,1.71843,1.7182,1.71827,156.89999389648438],[1742401620000,1.71827,1.71833,1.71812,1.71812,175.2899932861328],[1742401680000,1.71816,1.71822,1.71803,1.71819,155.5800018310547],[1742401740000,1.71817,1.71829,1.71812,1.71828,112.88999938964844],[1742401800000,1.71824,1.71855,1.71824,1.71847,139.41000366210938],[1742401860000,1.71845,1.71855,1.71842,1.71848,124.55999755859375],[1742401920000,1.71847,1.71854,1.71838,1.71844,143.22000122070312],[1742401980000,1.71844,1.71852,1.71821,1.71821,127.88999938964844],[1742402040000,1.7182,1.71825,1.71788,1.7179,128.72999572753906],[1742402100000,1.7179,1.71793,1.71772,1.71793,165.72000122070312],[1742402160000,1.71793,1.71803,1.71787,1.71802,142.05999755859375],[1742402220000,1.71802,1.71809,1.718,1.71801,85.31999969482422],[1742402280000,1.71802,1.71818,1.71799,1.71816,131.00999450683594],[1742402340000,1.71817,1.71828,1.71815,1.71827,88.44999694824219],[1742402400000,1.71831,1.71833,1.71811,1.71812,114.81999969482422],[1742402460000,1.71813,1.71817,1.71805,1.71817,114.16999816894531],[1742402520000,1.71816,1.7182,1.71808,1.71818,117.41999816894531],[1742402580000,1.71817,1.71828,1.718,1.71826,145.0500030517578],[1742402640000,1.71829,1.71837,1.71826,1.71832,91.80000305175781],[1742402700000,1.71828,1.7185,1.71828,1.7185,128.27999877929688],[1742402760000,1.7185,1.71854,1.71843,1.71853,81.81999969482422],[1742402820000,1.71854,1.71855,1.71836,1.7185,111.16000366210938],[1742402880000,1.71853,1.71862,1.71846,1.71852,107.41000366210938],[1742402940000,1.71852,1.71868,1.71848,1.71868,105.12000274658203],[1742403000000,1.71869,1.71869,1.71848,1.71848,120],[1742403060000,1.7185,1.71858,1.71846,1.71856,159],[1742403120000,1.71857,1.71857,1.71843,1.71853,138.1199951171875],[1742403180000,1.71853,1.71853,1.71844,1.71849,102.72000122070312],[1742403240000,1.71849,1.71854,1.71841,1.71843,70.7699966430664],[1742403300000,1.71845,1.71868,1.71845,1.71861,98.76000213623047],[1742403360000,1.71859,1.71876,1.71858,1.71875,74.27999877929688],[1742403420000,1.71876,1.71886,1.71872,1.71881,137.27999877929688],[1742403480000,1.71882,1.71898,1.71882,1.71893,98.27999877929688],[1742403540000,1.71895,1.71902,1.71877,1.71896,132.24000549316406],[1742403600000,1.71897,1.719,1.71886,1.71899,98.63999938964844],[1742403660000,1.71897,1.719,1.71881,1.71891,128.39999389648438],[1742403720000,1.7189,1.71912,1.7189,1.71907,134.8800048828125],[1742403780000,1.71908,1.71914,1.71898,1.71903,121.19999694824219],[1742403840000,1.71903,1.71914,1.71902,1.71905,85.19999694824219],[1742403900000,1.71903,1.71908,1.719,1.71905,99.5999984741211],[1742403960000,1.71904,1.71913,1.71901,1.71907,104.4000015258789],[1742404020000,1.71907,1.71929,1.71901,1.71929,85.19999694824219],[1742404080000,1.7193,1.71948,1.71929,1.71933,118.80000305175781],[1742404140000,1.71933,1.71937,1.71907,1.71916,171.60000610351562],[1742404200000,1.71916,1.71921,1.7191,1.7191,80.87999725341797],[1742404260000,1.71912,1.71917,1.71884,1.71887,172.0800018310547],[1742404320000,1.71887,1.71907,1.71881,1.719,126],[1742404380000,1.71901,1.71917,1.71896,1.71899,112.80000305175781],[1742404440000,1.71902,1.71902,1.71876,1.71876,142.5],[1742404500000,1.71877,1.71887,1.71867,1.71875,154.35000610351562],[1742404560000,1.71874,1.71879,1.7186,1.71872,165],[1742404620000,1.71872,1.71907,1.71868,1.71892,197.39999389648438],[1742404680000,1.71891,1.71928,1.71885,1.71912,212.39999389648438],[1742404740000,1.71911,1.71916,1.71895,1.71897,155.39999389648438],[1742404800000,1.71891,1.71898,1.71888,1.71896,123.4800033569336],[1742404860000,1.71895,1.71912,1.71893,1.71896,140.0399932861328],[1742404920000,1.71896,1.71902,1.71871,1.71879,92.4000015258789],[1742404980000,1.71878,1.71881,1.71868,1.71873,116.37000274658203],[1742405040000,1.71874,1.71887,1.71857,1.71865,171.9600067138672],[1742405100000,1.71863,1.71865,1.71841,1.71844,212.33999633789062],[1742405160000,1.71847,1.71878,1.71841,1.71855,235.5],[1742405220000,1.71856,1.71869,1.71846,1.71849,215.16000366210938],[1742405280000,1.71848,1.71855,1.71834,1.71836,172.1999969482422],[1742405340000,1.71833,1.71855,1.71833,1.71837,163.55999755859375],[1742405400000,1.71836,1.71841,1.71802,1.71827,243.60000610351562],[1742405460000,1.71828,1.71856,1.71828,1.71833,216.1199951171875],[1742405520000,1.71834,1.71869,1.71834,1.71863,254.52000427246094],[1742405580000,1.71865,1.71866,1.71835,1.71846,166.9199981689453],[1742405640000,1.71847,1.71848,1.71826,1.71842,139.32000732421875],[1742405700000,1.71837,1.71839,1.7181,1.71815,195],[1742405760000,1.71815,1.71816,1.7177,1.71772,198.99000549316406],[1742405820000,1.71772,1.71801,1.71768,1.71784,190.55999755859375],[1742405880000,1.71782,1.71795,1.71762,1.71767,191.0399932861328],[1742405940000,1.71766,1.718,1.71766,1.71794,205.27000427246094],[1742406000000,1.71795,1.71798,1.71774,1.71775,144.08999633789062],[1742406060000,1.7178,1.71802,1.7178,1.71799,134.25],[1742406120000,1.71799,1.71816,1.71799,1.7181,153.16000366210938],[1742406180000,1.71811,1.71816,1.71801,1.7181,106.83000183105469],[1742406240000,1.71806,1.7183,1.71792,1.71829,193.88999938964844],[1742406300000,1.71832,1.71853,1.71819,1.71852,193.64999389648438],[1742406360000,1.71853,1.71885,1.71853,1.71878,196.1999969482422],[1742406420000,1.71877,1.71877,1.71841,1.71848,170.63999938964844],[1742406480000,1.71846,1.71854,1.71835,1.71845,172.41000366210938],[1742406540000,1.71849,1.71849,1.71829,1.71839,237.4499969482422],[1742406600000,1.7184,1.71848,1.71819,1.71821,163.55999755859375],[1742406660000,1.7182,1.71828,1.71788,1.71794,146.8800048828125],[1742406720000,1.71792,1.71815,1.7179,1.71807,174.9600067138672],[1742406780000,1.71807,1.7181,1.71794,1.71804,217.55999755859375],[1742406840000,1.71805,1.71838,1.71795,1.71838,198.47999572753906],[1742406900000,1.71835,1.71878,1.71827,1.71878,217.08999633789062],[1742406960000,1.7188,1.71891,1.71875,1.71881,152.88999938964844],[1742407020000,1.71881,1.71896,1.71875,1.71889,90.01000213623047],[1742407080000,1.71907,1.7191,1.71864,1.71869,291.75],[1742407140000,1.71871,1.71894,1.71844,1.71844,278.3999938964844],[1742407200000,1.71817,1.71872,1.71656,1.71755,763.4600219726562],[1742407260000,1.71756,1.71842,1.71733,1.71823,701.1599731445312],[1742407320000,1.71825,1.71841,1.71781,1.71829,513],[1742407380000,1.71822,1.71859,1.71814,1.71855,523.2000122070312],[1742407440000,1.71857,1.71914,1.71831,1.71877,534],[1742407500000,1.71875,1.71932,1.71872,1.71905,553.969970703125],[1742407560000,1.71904,1.71929,1.71875,1.71925,589.0599975585938],[1742407620000,1.71926,1.71926,1.71827,1.71847,529.9500122070312],[1742407680000,1.71844,1.71858,1.71813,1.71858,444.44000244140625],[1742407740000,1.71857,1.71874,1.71845,1.71859,482.8999938964844],[1742407800000,1.71861,1.71866,1.71837,1.71844,442.6400146484375],[1742407860000,1.71846,1.71865,1.71827,1.71847,350.510009765625],[1742407920000,1.71846,1.71863,1.71805,1.71807,417.6700134277344],[1742407980000,1.71807,1.71828,1.71787,1.71814,399.75],[1742408040000,1.71812,1.71821,1.71781,1.71784,330.45001220703125],[1742408100000,1.71783,1.71785,1.71763,1.71774,374.8500061035156],[1742408160000,1.71772,1.71796,1.71764,1.7179,421.79998779296875],[1742408220000,1.71792,1.71794,1.71763,1.71779,454.79998779296875],[1742408280000,1.71781,1.718,1.71772,1.71796,347.3999938964844],[1742408340000,1.71795,1.71796,1.7176,1.71786,345],[1742408400000,1.71789,1.71794,1.71745,1.71745,432],[1742408460000,1.71743,1.71753,1.71729,1.71743,527.8499755859375],[1742408520000,1.7174,1.71761,1.71725,1.7174,373.20001220703125],[1742408580000,1.71742,1.71754,1.71731,1.71741,401.8500061035156],[1742408640000,1.7174,1.71775,1.71714,1.71723,336],[1742408700000,1.71723,1.71764,1.71713,1.71761,457.9200134277344],[1742408760000,1.71759,1.71772,1.71719,1.71725,341.6099853515625],[1742408820000,1.71726,1.71787,1.71707,1.71776,406.0799865722656],[1742408880000,1.71776,1.71794,1.71768,1.71792,293.82000732421875],[1742408940000,1.71793,1.71798,1.71781,1.71783,298.0199890136719],[1742409000000,1.71784,1.71786,1.7175,1.71759,368.2099914550781],[1742409060000,1.71759,1.7176,1.7172,1.71726,408.20001220703125],[1742409120000,1.71725,1.71726,1.71703,1.71707,394.57000732421875],[1742409180000,1.71708,1.71727,1.7169,1.71727,380.1600036621094],[1742409240000,1.71728,1.71741,1.71718,1.71727,430.5799865722656],[1742409300000,1.71725,1.71781,1.71719,1.71775,369.7900085449219],[1742409360000,1.71773,1.71773,1.71698,1.71714,461.25],[1742409420000,1.71714,1.71724,1.71695,1.71702,400.95001220703125],[1742409480000,1.717,1.71749,1.71697,1.71728,460.4200134277344],[1742409540000,1.71728,1.71762,1.71719,1.71748,407.0899963378906],[1742409600000,1.71749,1.71779,1.71735,1.71773,458.4599914550781],[1742409660000,1.71772,1.71773,1.7173,1.71763,513.5399780273438],[1742409720000,1.71764,1.71786,1.71677,1.71704,571.6799926757812],[1742409780000,1.71699,1.71741,1.7166,1.71661,538.02001953125],[1742409840000,1.71661,1.71681,1.71648,1.71663,525.5999755859375],[1742409900000,1.71664,1.71679,1.71637,1.71657,507.75],[1742409960000,1.71659,1.71665,1.71636,1.71651,558.219970703125],[1742410020000,1.71649,1.7167,1.71641,1.71667,476.4800109863281],[1742410080000,1.71666,1.71681,1.71644,1.71663,509.1600036621094],[1742410140000,1.71666,1.71709,1.71658,1.71686,467.6199951171875],[1742410200000,1.71683,1.71691,1.71648,1.71651,487.8800048828125],[1742410260000,1.71652,1.71672,1.71626,1.7163,465.1199951171875],[1742410320000,1.71626,1.71651,1.7162,1.71642,495.8900146484375],[1742410380000,1.7164,1.71644,1.71559,1.7156,493.1400146484375],[1742410440000,1.71563,1.71581,1.71541,1.71552,476.32000732421875],[1742410500000,1.7155,1.71566,1.71535,1.71566,467.6400146484375],[1742410560000,1.71567,1.7162,1.71565,1.71614,523.9000244140625],[1742410620000,1.71615,1.71619,1.71582,1.71601,459.010009765625],[1742410680000,1.716,1.71604,1.7157,1.71572,448.55999755859375],[1742410740000,1.71571,1.7158,1.71543,1.71543,381.239990234375],[1742410800000,1.71545,1.71574,1.71539,1.71544,404.04998779296875],[1742410860000,1.71544,1.71554,1.71524,1.71548,454.2699890136719],[1742410920000,1.71549,1.71554,1.71525,1.71552,404.5799865722656],[1742410980000,1.7155,1.71565,1.71522,1.7155,412.95001220703125],[1742411040000,1.71549,1.71559,1.71541,1.71545,397.07000732421875],[1742411100000,1.71544,1.71551,1.71492,1.71511,388.5],[1742411160000,1.71508,1.71532,1.71506,1.71513,332.32000732421875],[1742411220000,1.71513,1.7152,1.71498,1.71517,379.9100036621094],[1742411280000,1.71515,1.71517,1.71473,1.71496,442.260009765625],[1742411340000,1.71496,1.715,1.71481,1.71495,449.94000244140625],[1742411400000,1.71496,1.71503,1.71477,1.71497,391.2799987792969],[1742411460000,1.71498,1.71507,1.71455,1.71475,494.5],[1742411520000,1.71475,1.71503,1.71454,1.71491,519.969970703125],[1742411580000,1.7149,1.71524,1.7149,1.71507,443.3399963378906],[1742411640000,1.71507,1.71515,1.71469,1.7147,464.3599853515625],[1742411700000,1.71472,1.71517,1.71461,1.71507,405.8599853515625],[1742411760000,1.71507,1.71507,1.71473,1.71492,323.0400085449219],[1742411820000,1.71492,1.71514,1.71477,1.71502,519.47998046875],[1742411880000,1.715,1.71524,1.71484,1.71524,378.45001220703125],[1742411940000,1.71525,1.71557,1.71511,1.71555,291.1499938964844],[1742412000000,1.71556,1.71593,1.71554,1.71593,288],[1742412060000,1.71592,1.71612,1.71589,1.71599,340.79998779296875],[1742412120000,1.71598,1.71598,1.7157,1.71585,347.82000732421875],[1742412180000,1.71587,1.71607,1.7157,1.71586,382.739990234375],[1742412240000,1.71586,1.71593,1.71556,1.71561,380.8800048828125],[1742412300000,1.71561,1.71571,1.7154,1.71567,329.54998779296875],[1742412360000,1.71569,1.71586,1.71563,1.71582,369.510009765625],[1742412420000,1.71583,1.71633,1.71581,1.71628,319.32000732421875],[1742412480000,1.71627,1.71639,1.71605,1.71637,429.3599853515625],[1742412540000,1.7164,1.71648,1.71625,1.71627,273.70001220703125],[1742412600000,1.71628,1.71635,1.71589,1.7159,262.7200012207031],[1742412660000,1.71589,1.71604,1.71555,1.71602,309.489990234375],[1742412720000,1.71601,1.71608,1.7159,1.71601,266.9700012207031],[1742412780000,1.71601,1.71614,1.71588,1.71611,330.7799987792969],[1742412840000,1.7161,1.71636,1.71603,1.71618,279.3299865722656],[1742412900000,1.71619,1.71638,1.71614,1.71635,288.6000061035156],[1742412960000,1.71636,1.71638,1.71601,1.71609,287.9100036621094],[1742413020000,1.7161,1.71621,1.71599,1.71617,307.95001220703125],[1742413080000,1.71616,1.71619,1.71567,1.71574,285.6000061035156],[1742413140000,1.71576,1.71585,1.71559,1.71566,324.17999267578125],[1742413200000,1.71567,1.71578,1.71552,1.71552,321.9599914550781],[1742413260000,1.71553,1.71553,1.71526,1.7153,222.50999450683594],[1742413320000,1.7153,1.71552,1.7152,1.71547,352.4100036621094],[1742413380000,1.71549,1.7155,1.71533,1.71539,225.52000427246094],[1742413440000,1.71538,1.7154,1.71499,1.71518,259.6400146484375],[1742413500000,1.71518,1.71531,1.71512,1.71522,289.95001220703125],[1742413560000,1.71525,1.71546,1.71522,1.71545,238.92999267578125],[1742413620000,1.71544,1.71544,1.71522,1.71528,198],[1742413680000,1.7153,1.71556,1.71519,1.71554,303.75],[1742413740000,1.71555,1.7156,1.71541,1.71555,179.10000610351562],[1742413800000,1.71562,1.71589,1.71561,1.71584,349.6199951171875],[1742413860000,1.71584,1.71621,1.71581,1.71606,277.0799865722656],[1742413920000,1.71605,1.71609,1.71589,1.71598,211.2899932861328],[1742413980000,1.716,1.71604,1.71578,1.71579,170.5800018310547],[1742414040000,1.71579,1.7159,1.71567,1.71578,199.35000610351562],[1742414100000,1.71579,1.71592,1.71567,1.71578,233.3699951171875],[1742414160000,1.71579,1.71601,1.71573,1.71574,267.57000732421875],[1742414220000,1.71576,1.71619,1.71575,1.71618,261.6000061035156],[1742414280000,1.71619,1.71621,1.71597,1.71601,249.86000061035156],[1742414340000,1.71599,1.71642,1.71595,1.71625,296.1300048828125],[1742414400000,1.71626,1.71629,1.71597,1.71603,132.24000549316406],[1742414460000,1.71603,1.71609,1.71593,1.71597,112.33999633789062],[1742414520000,1.71597,1.71598,1.71573,1.71583,106.5],[1742414580000,1.71581,1.71582,1.7157,1.71574,65.4000015258789],[1742414640000,1.71576,1.71593,1.71575,1.71593,51.09000015258789],[1742414700000,1.71592,1.7161,1.71592,1.71608,113.66999816894531],[1742414760000,1.71607,1.71608,1.71604,1.71605,51.599998474121094],[1742414820000,1.71603,1.71604,1.71583,1.71583,43.79999923706055],[1742414880000,1.71584,1.71596,1.7158,1.71588,106.5],[1742414940000,1.71592,1.71592,1.71585,1.71589,87],[1742415000000,1.71586,1.71599,1.71582,1.71599,71.4000015258789],[1742415060000,1.71597,1.71611,1.71581,1.71581,118.5],[1742415120000,1.71584,1.71585,1.71568,1.71575,136.5],[1742415180000,1.71574,1.71579,1.71557,1.71566,109.3499984741211],[1742415240000,1.71565,1.71568,1.71546,1.71561,109.19999694824219],[1742415300000,1.71561,1.71562,1.71546,1.71549,79.19999694824219],[1742415360000,1.71548,1.71573,1.71548,1.71571,58.79999923706055],[1742415420000,1.71572,1.7158,1.71563,1.7158,81],[1742415480000,1.71578,1.71582,1.7156,1.71567,87],[1742415540000,1.71565,1.71567,1.71537,1.71548,108],[1742415600000,1.71548,1.71552,1.71535,1.71545,64.80000305175781],[1742415660000,1.71544,1.71554,1.71542,1.71547,73.80000305175781],[1742415720000,1.71546,1.71554,1.71545,1.71553,48.599998474121094],[1742415780000,1.71554,1.71594,1.71553,1.71593,57.599998474121094],[1742415840000,1.71595,1.71599,1.71587,1.71587,37.20000076293945],[1742415900000,1.71584,1.71588,1.71582,1.71586,50.400001525878906],[1742415960000,1.71585,1.71592,1.71581,1.71586,75.5999984741211],[1742416020000,1.71587,1.71593,1.71583,1.71584,33.599998474121094],[1742416080000,1.71584,1.71589,1.71571,1.71573,54],[1742416140000,1.71572,1.71577,1.71564,1.71574,63.599998474121094],[1742416200000,1.71576,1.71584,1.71575,1.71583,72],[1742416260000,1.71581,1.71595,1.71578,1.71587,85.19999694824219],[1742416320000,1.71586,1.71589,1.71561,1.71563,57],[1742416380000,1.71561,1.71575,1.71554,1.71557,74.5199966430664],[1742416440000,1.71555,1.71558,1.71547,1.71553,35.400001525878906],[1742416500000,1.71552,1.71564,1.71539,1.71564,90.12000274658203],[1742416560000,1.71562,1.71562,1.71541,1.71554,69.9000015258789],[1742416620000,1.71552,1.71561,1.71546,1.71556,53.400001525878906],[1742416680000,1.71554,1.71556,1.7155,1.7155,25.200000762939453],[1742416740000,1.71552,1.71553,1.71547,1.71553,12.600000381469727],[1742416800000,1.71554,1.71568,1.71549,1.71564,62.099998474121094],[1742416860000,1.71566,1.7157,1.71562,1.71563,32.400001525878906],[1742416920000,1.71564,1.71564,1.71525,1.71526,40.20000076293945],[1742416980000,1.71528,1.71532,1.71515,1.71518,52.20000076293945],[1742417040000,1.71517,1.7152,1.71513,1.71515,63.29999923706055],[1742417100000,1.71516,1.71518,1.71512,1.71514,48],[1742417160000,1.71516,1.71516,1.71498,1.71507,113.0999984741211],[1742417220000,1.71506,1.71508,1.71503,1.71506,30],[1742417280000,1.71505,1.71508,1.71491,1.71496,65.4000015258789],[1742417340000,1.71494,1.71499,1.71477,1.71496,102.9000015258789],[1742417400000,1.71498,1.7151,1.71491,1.71506,132.3000030517578],[1742417460000,1.71506,1.71508,1.7149,1.71506,131.39999389648438],[1742417520000,1.71507,1.71513,1.71502,1.71509,68.0999984741211],[1742417580000,1.7151,1.7151,1.71505,1.71508,16.799999237060547],[1742417640000,1.71508,1.71513,1.71499,1.71511,61.20000076293945],[1742417700000,1.7151,1.71521,1.71507,1.71518,61.79999923706055],[1742417760000,1.7152,1.7152,1.71483,1.71485,108.5999984741211],[1742417820000,1.71485,1.71512,1.71485,1.71492,84.5999984741211],[1742417880000,1.71494,1.71497,1.71473,1.71475,140.39999389648438],[1742417940000,1.71477,1.71485,1.71403,1.71403,107.55000305175781],[1742418000000,1.71404,1.71412,1.71403,1.71412,2.25],[1742418120000,1.71414,1.71418,1.71413,1.71418,1.350000023841858],[1742418180000,1.71424,1.71428,1.71417,1.71428,4.5],[1742418240000,1.71426,1.71426,1.71407,1.71417,6.300000190734863],[1742418300000,1.71417,1.71445,1.71413,1.71445,12],[1742418360000,1.71422,1.71422,1.71409,1.71409,2.0999999046325684],[1742418420000,1.71415,1.71432,1.71415,1.71432,3.299999952316284],[1742418480000,1.71472,1.71472,1.71437,1.7145,6.300000190734863],[1742418540000,1.71454,1.71454,1.71438,1.71438,3.5999999046325684],[1742418600000,1.71307,1.71307,1.71226,1.71226,36.900001525878906],[1742418660000,1.71426,1.71432,1.71426,1.71431,5.849999904632568],[1742418720000,1.71432,1.71457,1.71432,1.71457,10.800000190734863],[1742418780000,1.7146,1.7146,1.7146,1.7146,2.4000000953674316],[1742418840000,1.7146,1.7146,1.7146,1.7146,1.2000000476837158],[1742418900000,1.7146,1.7146,1.7146,1.7146,3.5999999046325684],[1742418960000,1.7146,1.7146,1.7146,1.7146,0.8999999761581421],[1742419020000,1.7146,1.71462,1.71459,1.7146,5.699999809265137],[1742419080000,1.7146,1.7146,1.71459,1.71459,1.7999999523162842],[1742419140000,1.71459,1.71467,1.71459,1.7146,16.799999237060547],[1742419200000,1.7146,1.71462,1.7146,1.7146,10.800000190734863],[1742419260000,1.71466,1.71472,1.71466,1.71472,3.5999999046325684],[1742419320000,1.71472,1.71473,1.71472,1.71473,4.800000190734863],[1742419380000,1.71472,1.71473,1.71472,1.71473,2.4000000953674316],[1742419440000,1.71473,1.71473,1.71452,1.7146,7.199999809265137],[1742419500000,1.71446,1.7148,1.71446,1.7148,10.800000190734863],[1742419560000,1.71481,1.71486,1.71481,1.71486,7.199999809265137],[1742419620000,1.71487,1.71487,1.71472,1.71472,3.5999999046325684],[1742419680000,1.71472,1.71474,1.71471,1.71474,9],[1742419740000,1.71474,1.71474,1.71474,1.71474,3.5999999046325684],[1742419800000,1.71474,1.71485,1.71474,1.71485,12],[1742419860000,1.71487,1.71504,1.71482,1.71494,16.799999237060547],[1742419920000,1.71494,1.71494,1.71492,1.71492,8.399999618530273],[1742419980000,1.71492,1.71492,1.7148,1.7148,4.800000190734863],[1742420040000,1.71479,1.7148,1.71479,1.7148,2.4000000953674316],[1742420100000,1.7148,1.71498,1.71479,1.71492,11.399999618530273],[1742420160000,1.71497,1.71498,1.71489,1.71489,7.199999809265137],[1742420220000,1.71491,1.715,1.71491,1.715,4.800000190734863],[1742420280000,1.71494,1.715,1.71494,1.71496,18],[1742420340000,1.715,1.71502,1.71495,1.71496,18],[1742420400000,1.71492,1.71497,1.71491,1.71491,8.399999618530273],[1742420460000,1.7149,1.71494,1.7149,1.71492,7.199999809265137],[1742420520000,1.71491,1.71496,1.7149,1.71493,31.200000762939453],[1742420580000,1.71479,1.7148,1.71479,1.7148,10.800000190734863],[1742420640000,1.71479,1.71486,1.71466,1.71466,16.799999237060547],[1742420700000,1.71473,1.71473,1.71416,1.71424,78.9000015258789],[1742420760000,1.71424,1.71437,1.71423,1.71436,13.199999809265137],[1742420820000,1.71439,1.71441,1.71426,1.71426,25.200000762939453],[1742420880000,1.71426,1.71429,1.71405,1.71418,21.600000381469727],[1742420940000,1.71424,1.71424,1.71402,1.71423,21],[1742421000000,1.71424,1.71424,1.71415,1.71419,20.399999618530273],[1742421060000,1.71418,1.71422,1.71417,1.71421,24],[1742421120000,1.7142,1.71423,1.71418,1.71421,19.200000762939453],[1742421180000,1.71423,1.71432,1.71419,1.71432,10.800000190734863],[1742421240000,1.71433,1.71438,1.71432,1.71437,8.399999618530273],[1742421300000,1.71438,1.71466,1.71433,1.71464,22.799999237060547],[1742421360000,1.71464,1.71469,1.71461,1.71463,20.399999618530273],[1742421420000,1.71467,1.71468,1.71463,1.71465,28.799999237060547],[1742421480000,1.71463,1.71468,1.71462,1.71463,17.399999618530273],[1742421540000,1.71466,1.71484,1.71457,1.71483,12.140000343322754],[1742421600000,1.71476,1.71498,1.71457,1.71476,101],[1742421660000,1.71476,1.71476,1.71445,1.71455,39.310001373291016],[1742421720000,1.71457,1.71475,1.71455,1.71475,20.8799991607666],[1742421780000,1.71472,1.71488,1.71472,1.71485,24.520000457763672],[1742421840000,1.71483,1.71491,1.71479,1.7149,40.349998474121094],[1742421900000,1.7149,1.71502,1.71489,1.7149,90.29000091552734],[1742421960000,1.71485,1.71485,1.71459,1.71459,55.349998474121094],[1742422020000,1.71458,1.71472,1.71452,1.71469,42],[1742422080000,1.71462,1.71471,1.71456,1.71471,32.400001525878906],[1742422140000,1.71471,1.71471,1.71456,1.71457,24],[1742422200000,1.71464,1.71464,1.71456,1.71463,35.400001525878906],[1742422260000,1.71462,1.7148,1.71451,1.71452,89.4000015258789],[1742422320000,1.71454,1.71454,1.71438,1.7144,48],[1742422380000,1.71438,1.71448,1.71435,1.71446,57.75],[1742422440000,1.71446,1.71446,1.71445,1.71446,6.599999904632568],[1742422500000,1.71449,1.71496,1.71448,1.71493,96.44999694824219],[1742422560000,1.71496,1.71504,1.71489,1.71495,37.79999923706055],[1742422620000,1.71488,1.71505,1.71488,1.71505,47.70000076293945],[1742422680000,1.715,1.715,1.71474,1.71475,74.55000305175781],[1742422740000,1.71475,1.71475,1.71454,1.71455,42.45000076293945],[1742422800000,1.71455,1.71456,1.71445,1.7145,59.400001525878906],[1742422860000,1.71449,1.71451,1.71444,1.71445,35.25],[1742422920000,1.71445,1.71449,1.71445,1.71448,41.400001525878906],[1742422980000,1.7145,1.71456,1.71445,1.71454,40.349998474121094],[1742423040000,1.71458,1.71458,1.71447,1.71447,34.5],[1742423100000,1.71448,1.71451,1.71444,1.71451,54.150001525878906],[1742423160000,1.71451,1.71454,1.71447,1.7145,51.150001525878906],[1742423220000,1.7145,1.7147,1.71449,1.71466,72.9000015258789],[1742423280000,1.71466,1.71472,1.71465,1.71472,43.650001525878906],[1742423340000,1.71471,1.71473,1.71466,1.71473,58.20000076293945],[1742423400000,1.71472,1.71508,1.71472,1.71507,113.94000244140625],[1742423460000,1.71506,1.71519,1.71496,1.71496,136],[1742423520000,1.71495,1.71507,1.71495,1.715,91.19999694824219],[1742423580000,1.71498,1.71503,1.71495,1.71502,53.90999984741211],[1742423640000,1.71501,1.71502,1.71495,1.71497,38.11000061035156],[1742423700000,1.71497,1.71502,1.71497,1.71501,40.58000183105469],[1742423760000,1.71501,1.71527,1.71499,1.71512,158.9499969482422],[1742423820000,1.7151,1.71513,1.71506,1.71511,60.439998626708984],[1742423880000,1.71515,1.71523,1.71512,1.71519,102.63999938964844],[1742423940000,1.71519,1.71519,1.71511,1.71512,54.4900016784668],[1742424000000,1.7151,1.71519,1.71496,1.71519,65.31999969482422],[1742424060000,1.71518,1.71519,1.71512,1.71518,104.27999877929688],[1742424120000,1.71518,1.71526,1.71513,1.71513,73.41999816894531],[1742424180000,1.71514,1.71516,1.71511,1.71516,26.850000381469727],[1742424240000,1.71515,1.71517,1.71509,1.71516,54.220001220703125],[1742424300000,1.71519,1.71521,1.71503,1.71504,66.06999969482422],[1742424360000,1.71505,1.71507,1.715,1.715,33.150001525878906],[1742424420000,1.71499,1.715,1.71464,1.71471,70.19999694824219],[1742424480000,1.71468,1.71472,1.71468,1.71471,27.600000381469727],[1742424540000,1.71468,1.71475,1.71464,1.71469,73.16999816894531],[1742424600000,1.7147,1.71481,1.71469,1.71479,39.959999084472656],[1742424660000,1.71477,1.71489,1.71475,1.71488,81.0999984741211],[1742424720000,1.71486,1.715,1.71483,1.71499,93.30000305175781],[1742424780000,1.71496,1.71504,1.71491,1.71502,64.25],[1742424840000,1.71501,1.71504,1.71492,1.71502,59.5],[1742424900000,1.71501,1.71516,1.71499,1.71513,46.04999923706055],[1742424960000,1.71509,1.71512,1.71502,1.71505,49.939998626708984],[1742425020000,1.71504,1.71514,1.71503,1.71511,60.61000061035156],[1742425080000,1.7151,1.7155,1.7151,1.7155,88.79000091552734],[1742425140000,1.7155,1.71561,1.7155,1.71559,97.5999984741211],[1742425200000,1.71556,1.71556,1.71526,1.71535,165.14999389648438],[1742425260000,1.71536,1.7154,1.71513,1.71525,150.77000427246094],[1742425320000,1.71525,1.7155,1.71523,1.71547,97.52999877929688],[1742425380000,1.71546,1.71549,1.71537,1.71546,55.31999969482422],[1742425440000,1.71547,1.71549,1.71538,1.71546,95.44000244140625],[1742425500000,1.71544,1.71555,1.71535,1.71555,87.44000244140625],[1742425560000,1.71554,1.71565,1.71528,1.71531,108.72000122070312],[1742425620000,1.71528,1.71545,1.71521,1.71544,66.05999755859375],[1742425680000,1.71543,1.71546,1.71537,1.71544,60.13999938964844],[1742425740000,1.71542,1.71557,1.71542,1.71554,35.70000076293945],[1742425800000,1.71553,1.71556,1.7154,1.71548,86.0199966430664],[1742425860000,1.71547,1.71555,1.71542,1.71548,69.27999877929688],[1742425920000,1.71549,1.71549,1.71544,1.71545,59],[1742425980000,1.71545,1.71562,1.71545,1.71559,74.31999969482422],[1742426040000,1.71558,1.71563,1.71546,1.71557,58.79999923706055],[1742426100000,1.71553,1.71562,1.71544,1.71556,72.5999984741211],[1742426160000,1.71552,1.71559,1.71547,1.71558,77.37999725341797],[1742426220000,1.71558,1.71566,1.71555,1.71563,74.16000366210938],[1742426280000,1.71561,1.71574,1.71552,1.71574,76.63999938964844],[1742426340000,1.71571,1.71571,1.7156,1.71564,76.16999816894531],[1742426400000,1.71563,1.71563,1.71551,1.71556,71.9800033569336],[1742426460000,1.71557,1.71558,1.71554,1.71556,45.52000045776367],[1742426520000,1.71556,1.71557,1.71536,1.71536,57.81999969482422],[1742426580000,1.71536,1.71542,1.71535,1.7154,50.849998474121094],[1742426640000,1.71541,1.71544,1.71515,1.71515,82.3499984741211],[1742426700000,1.71516,1.71524,1.71515,1.71522,102.30000305175781],[1742426760000,1.71521,1.71531,1.7152,1.71529,40.79999923706055],[1742426820000,1.71527,1.7154,1.71527,1.71535,27.600000381469727],[1742426880000,1.71535,1.71535,1.71525,1.71533,49.79999923706055],[1742426940000,1.71534,1.71538,1.71527,1.71527,69.5999984741211],[1742427000000,1.71531,1.71548,1.71528,1.71546,67.19999694824219],[1742427060000,1.71541,1.7155,1.7154,1.7155,38.400001525878906],[1742427120000,1.71552,1.71572,1.71552,1.71568,82.5],[1742427180000,1.71569,1.7157,1.71555,1.71555,39],[1742427240000,1.71556,1.71556,1.71545,1.71552,56.099998474121094],[1742427300000,1.71551,1.71559,1.71551,1.71557,62.400001525878906],[1742427360000,1.71556,1.71562,1.71555,1.71558,72.5199966430664],[1742427420000,1.71556,1.71558,1.71546,1.71546,58.349998474121094],[1742427480000,1.71547,1.71553,1.71545,1.71547,37.20000076293945],[1742427540000,1.71547,1.71547,1.71518,1.71529,66.5999984741211],[1742427600000,1.7153,1.7154,1.71524,1.71525,54.29999923706055],[1742427660000,1.71523,1.71525,1.71516,1.71517,56.849998474121094],[1742427720000,1.71517,1.71523,1.71509,1.71517,80.4000015258789],[1742427780000,1.71517,1.7152,1.71514,1.71516,56.400001525878906],[1742427840000,1.71509,1.71509,1.71495,1.71502,64.47000122070312],[1742427900000,1.71503,1.71504,1.71495,1.71495,96.36000061035156],[1742427960000,1.71494,1.71496,1.71486,1.71493,35.54999923706055],[1742428020000,1.71493,1.71519,1.71482,1.71515,116.91000366210938],[1742428080000,1.71518,1.71518,1.71487,1.71489,82.31999969482422],[1742428140000,1.71488,1.71495,1.71488,1.71495,48.47999954223633],[1742428200000,1.71494,1.71495,1.71475,1.71476,54.959999084472656],[1742428260000,1.71473,1.71476,1.71459,1.71467,109.55999755859375],[1742428320000,1.71465,1.71467,1.71442,1.71448,63.599998474121094],[1742428380000,1.7145,1.71453,1.71438,1.71451,60.84000015258789],[1742428440000,1.71453,1.71453,1.71446,1.71449,40.20000076293945],[1742428500000,1.71449,1.71449,1.71443,1.71448,16.889999389648438],[1742428560000,1.71451,1.71452,1.71441,1.71448,71.08000183105469],[1742428620000,1.71448,1.71456,1.71443,1.7145,80.4000015258789],[1742428680000,1.71449,1.71473,1.71446,1.71472,71.83999633789062],[1742428740000,1.71472,1.71473,1.71458,1.71466,88.86000061035156]]