[[1742342400000,1.72997,1.73001,1.72988,1.72991,88.69999694824219],[1742342460000,1.72993,1.73,1.72985,1.72985,74.16999816894531],[1742342520000,1.72987,1.72994,1.72981,1.72985,61.650001525878906],[1742342580000,1.72988,1.7299,1.72969,1.72975,56.31999969482422],[1742342640000,1.72975,1.7298,1.72955,1.72958,76.55999755859375],[1742342700000,1.72957,1.72966,1.72953,1.72964,131.52000427246094],[1742342760000,1.72964,1.72966,1.72952,1.72958,92.44999694824219],[1742342820000,1.72958,1.72962,1.72949,1.72956,102.12999725341797],[1742342880000,1.72953,1.72957,1.72944,1.72945,90.77999877929688],[1742342940000,1.7294,1.72955,1.7294,1.72952,60.630001068115234],[1742343000000,1.7295,1.72967,1.7295,1.72967,78.80999755859375],[1742343060000,1.72969,1.72974,1.72962,1.7297,58.15999984741211],[1742343120000,1.72972,1.72987,1.72971,1.72973,96.68000030517578],[1742343180000,1.72972,1.72989,1.72972,1.72985,61.88999938964844],[1742343240000,1.72983,1.72995,1.72983,1.72991,61.68000030517578],[1742343300000,1.72993,1.72995,1.7298,1.72994,64.62999725341797],[1742343360000,1.72992,1.73,1.72991,1.72995,55.13999938964844],[1742343420000,1.72994,1.72998,1.72986,1.72994,80.33999633789062],[1742343480000,1.7299,1.72995,1.72988,1.72993,42.06999969482422],[1742343540000,1.72997,1.72997,1.72987,1.72993,49.790000915527344],[1742343600000,1.72992,1.72996,1.72986,1.72994,89.43000030517578],[1742343660000,1.72991,1.72999,1.72991,1.72991,41.72999954223633],[1742343720000,1.72989,1.73001,1.72987,1.72995,141.77999877929688],[1742343780000,1.72995,1.73012,1.72992,1.72999,59.810001373291016],[1742343840000,1.73001,1.73004,1.72997,1.72998,43.22999954223633],[1742343900000,1.73001,1.73001,1.72979,1.72985,37.02000045776367],[1742343960000,1.72981,1.72985,1.72974,1.72976,25.170000076293945],[1742344020000,1.7298,1.72983,1.72972,1.72983,39.5099983215332],[1742344080000,1.72985,1.72985,1.72968,1.72974,32.66999816894531],[1742344140000,1.72977,1.72979,1.72969,1.72972,40.11000061035156],[1742344200000,1.72973,1.72982,1.72972,1.72975,57.779998779296875],[1742344260000,1.72976,1.72984,1.72975,1.72977,47.970001220703125],[1742344320000,1.72973,1.72982,1.72971,1.7298,55.18000030517578],[1742344380000,1.72979,1.72986,1.72976,1.72982,42.970001220703125],[1742344440000,1.72984,1.72995,1.72979,1.72979,46.459999084472656],[1742344500000,1.72981,1.73002,1.7298,1.72994,83.4000015258789],[1742344560000,1.72995,1.73003,1.72989,1.72994,51.869998931884766],[1742344620000,1.72996,1.7301,1.72992,1.72996,59.61000061035156],[1742344680000,1.72995,1.73004,1.72989,1.72989,38.22999954223633],[1742344740000,1.72989,1.73,1.72987,1.72995,54.5099983215332],[1742344800000,1.7299,1.72996,1.72981,1.72982,59.13999938964844],[1742344860000,1.72984,1.72995,1.72982,1.72993,51.810001373291016],[1742344920000,1.72988,1.72991,1.72981,1.72985,20.25],[1742344980000,1.72988,1.7299,1.7297,1.72985,72.33000183105469],[1742345040000,1.72987,1.72997,1.72979,1.72996,55.68000030517578],[1742345100000,1.72996,1.72999,1.72987,1.72998,56.52000045776367],[1742345160000,1.72999,1.73007,1.72996,1.73005,52.630001068115234],[1742345220000,1.73003,1.73009,1.7299,1.72999,55.040000915527344],[1742345280000,1.73,1.73018,1.73,1.73011,61.150001525878906],[1742345340000,1.73013,1.73015,1.73002,1.73008,64.62000274658203],[1742345400000,1.73009,1.73011,1.72986,1.72993,66.81999969482422],[1742345460000,1.72989,1.72997,1.72985,1.72992,69.05000305175781],[1742345520000,1.72992,1.73003,1.72959,1.72971,217.36000061035156],[1742345580000,1.72975,1.72991,1.72964,1.72966,261.5],[1742345640000,1.72969,1.72988,1.72944,1.72965,227.8800048828125],[1742345700000,1.72967,1.7299,1.72954,1.7299,147.8800048828125],[1742345760000,1.72992,1.72994,1.7298,1.72991,74.86000061035156],[1742345820000,1.72992,1.73004,1.72987,1.72992,112.48999786376953],[1742345880000,1.72994,1.73003,1.72987,1.7299,89.55000305175781],[1742345940000,1.72991,1.73002,1.72982,1.72984,74.79000091552734],[1742346000000,1.72987,1.72988,1.72968,1.7297,107.08999633789062],[1742346060000,1.72972,1.72998,1.72971,1.72991,182.2899932861328],[1742346120000,1.72993,1.72999,1.72982,1.72984,71.08999633789062],[1742346180000,1.72984,1.73007,1.7298,1.73007,126.5],[1742346240000,1.73007,1.73007,1.72999,1.73001,53.83000183105469],[1742346300000,1.73006,1.73009,1.72998,1.73005,76.5999984741211],[1742346360000,1.73,1.73007,1.72984,1.72997,71.05000305175781],[1742346420000,1.72999,1.73009,1.72996,1.73003,84.36000061035156],[1742346480000,1.73001,1.73008,1.72985,1.72991,52.290000915527344],[1742346540000,1.72992,1.73004,1.72967,1.72971,75.5199966430664],[1742346600000,1.72971,1.72979,1.72965,1.72969,32.47999954223633],[1742346660000,1.7297,1.72978,1.72963,1.72976,50.400001525878906],[1742346720000,1.72974,1.72992,1.7297,1.72986,78.33999633789062],[1742346780000,1.72983,1.73014,1.7298,1.73009,92.55999755859375],[1742346840000,1.7301,1.73017,1.72987,1.72991,75.19999694824219],[1742346900000,1.72988,1.72994,1.72977,1.72986,82.81999969482422],[1742346960000,1.72985,1.72992,1.72975,1.72988,124.95999908447266],[1742347020000,1.72993,1.72994,1.72978,1.72989,67.33999633789062],[1742347080000,1.72989,1.72997,1.72982,1.72994,167.6999969482422],[1742347140000,1.72992,1.72993,1.72975,1.72982,112.41999816894531],[1742347200000,1.72981,1.72992,1.7298,1.7298,28.559999465942383],[1742347260000,1.7298,1.72989,1.72969,1.72981,144.52999877929688],[1742347320000,1.72978,1.72989,1.72977,1.72977,93.69000244140625],[1742347380000,1.72978,1.72988,1.72974,1.72983,77.37000274658203],[1742347440000,1.72978,1.72987,1.72974,1.7298,92.5999984741211],[1742347500000,1.72978,1.72985,1.72972,1.72978,45.2400016784668],[1742347560000,1.72978,1.72987,1.72977,1.7298,61.810001373291016],[1742347620000,1.7298,1.72994,1.72977,1.72987,82.76000213623047],[1742347680000,1.72984,1.72991,1.72981,1.72984,78.20999908447266],[1742347740000,1.72985,1.72992,1.72979,1.72986,73.41999816894531],[1742347800000,1.72986,1.72996,1.72975,1.72979,98.62000274658203],[1742347860000,1.72978,1.72996,1.72976,1.72989,124.23999786376953],[1742347920000,1.72989,1.73002,1.72989,1.72993,84.66999816894531],[1742347980000,1.72997,1.73001,1.72982,1.72991,123.76000213623047],[1742348040000,1.72993,1.73008,1.72992,1.72999,142.64999389648438],[1742348100000,1.73001,1.73005,1.72991,1.72993,149.92999267578125],[1742348160000,1.72989,1.72999,1.72976,1.72976,141.2100067138672],[1742348220000,1.72974,1.72985,1.7297,1.72982,161.00999450683594],[1742348280000,1.72985,1.72997,1.72969,1.72969,107.62999725341797],[1742348340000,1.72971,1.72988,1.72966,1.72976,125.05000305175781],[1742348400000,1.72977,1.72977,1.72959,1.72964,125.9800033569336],[1742348460000,1.72962,1.72965,1.72948,1.72962,84.19999694824219],[1742348520000,1.72963,1.72977,1.7296,1.72968,74.38999938964844],[1742348580000,1.72966,1.72979,1.72964,1.72969,140.25],[1742348640000,1.72968,1.72968,1.72958,1.72962,146.02999877929688],[1742348700000,1.72965,1.72969,1.72953,1.72961,93.30999755859375],[1742348760000,1.72963,1.72963,1.72956,1.7296,63.97999954223633],[1742348820000,1.7296,1.72964,1.7295,1.72962,58.810001373291016],[1742348880000,1.72961,1.72964,1.7295,1.72955,184.7100067138672],[1742348940000,1.72951,1.72954,1.72936,1.72946,150.2100067138672],[1742349000000,1.72945,1.72952,1.7294,1.72946,89.37999725341797],[1742349060000,1.72945,1.7297,1.72943,1.72957,52.20000076293945],[1742349120000,1.72955,1.72966,1.72954,1.72964,49.41999816894531],[1742349180000,1.72964,1.72975,1.72959,1.72969,89.77999877929688],[1742349240000,1.72971,1.72974,1.72959,1.72959,109.36000061035156],[1742349300000,1.7296,1.72968,1.72956,1.72962,94.19000244140625],[1742349360000,1.72966,1.72968,1.72946,1.72949,79.36000061035156],[1742349420000,1.72946,1.72958,1.72941,1.72948,163.2899932861328],[1742349480000,1.72947,1.72952,1.72936,1.7294,258.3599853515625],[1742349540000,1.7294,1.72963,1.7294,1.72953,181.14999389648438],[1742349600000,1.72954,1.72962,1.72946,1.72953,142.07000732421875],[1742349660000,1.72952,1.72963,1.72939,1.72955,156.80999755859375],[1742349720000,1.72952,1.72961,1.72937,1.72957,153.80999755859375],[1742349780000,1.72957,1.72973,1.72951,1.72964,81.26000213623047],[1742349840000,1.72964,1.72981,1.72962,1.72971,51.83000183105469],[1742349900000,1.72971,1.72994,1.72968,1.72992,90.81999969482422],[1742349960000,1.72993,1.72997,1.72989,1.72995,52.099998474121094],[1742350020000,1.72993,1.73005,1.7299,1.72997,89.41999816894531],[1742350080000,1.73001,1.73008,1.72988,1.73002,77.76000213623047],[1742350140000,1.72996,1.73004,1.72985,1.72985,91.22000122070312],[1742350200000,1.72987,1.72995,1.72984,1.72988,71.70999908447266],[1742350260000,1.72988,1.72989,1.72972,1.72975,80.55999755859375],[1742350320000,1.72975,1.72985,1.7297,1.72976,72.23999786376953],[1742350380000,1.72975,1.72982,1.7297,1.7298,72.91999816894531],[1742350440000,1.72979,1.72985,1.72973,1.72977,143.55999755859375],[1742350500000,1.7298,1.72985,1.72972,1.7298,54.7599983215332],[1742350560000,1.72977,1.7299,1.72977,1.72984,57.5],[1742350620000,1.72985,1.72988,1.72969,1.72976,76.87999725341797],[1742350680000,1.72977,1.72977,1.72956,1.72975,63.400001525878906],[1742350740000,1.72977,1.72977,1.72958,1.72967,170.3300018310547],[1742350800000,1.7297,1.72971,1.72959,1.7296,166.8699951171875],[1742350860000,1.72958,1.72969,1.72941,1.72945,339.04998779296875],[1742350920000,1.72945,1.72957,1.72944,1.72944,54.63999938964844],[1742350980000,1.72945,1.72951,1.7294,1.7295,59.27000045776367],[1742351040000,1.72947,1.72948,1.72938,1.72938,27.670000076293945],[1742351100000,1.72936,1.7295,1.72933,1.72946,209.4199981689453],[1742351160000,1.7295,1.72954,1.72939,1.72951,141.97000122070312],[1742351220000,1.72947,1.72958,1.72945,1.72956,124.0199966430664],[1742351280000,1.72957,1.72962,1.72947,1.7296,103.76000213623047],[1742351340000,1.7296,1.72961,1.72948,1.72953,140.14999389648438],[1742351400000,1.72952,1.72962,1.72941,1.72945,129.47000122070312],[1742351460000,1.72943,1.72957,1.72941,1.72943,116.9000015258789],[1742351520000,1.72943,1.72958,1.7294,1.72949,98.58000183105469],[1742351580000,1.72949,1.72954,1.72935,1.72941,156.88999938964844],[1742351640000,1.72941,1.72959,1.72934,1.7295,176.66000366210938],[1742351700000,1.72949,1.72963,1.72948,1.72958,119.12000274658203],[1742351760000,1.7296,1.72965,1.72955,1.72957,101.1500015258789],[1742351820000,1.72961,1.7297,1.72955,1.72966,103.22000122070312],[1742351880000,1.72963,1.72968,1.72962,1.72966,49.290000915527344],[1742351940000,1.72966,1.72975,1.72965,1.72969,48.040000915527344],[1742352000000,1.7297,1.72976,1.72965,1.72966,56.65999984741211],[1742352060000,1.72967,1.72976,1.72962,1.72974,84.58000183105469],[1742352120000,1.72976,1.72982,1.72971,1.72982,72.23999786376953],[1742352180000,1.72981,1.72991,1.7298,1.72986,42.63999938964844],[1742352240000,1.72983,1.72995,1.72981,1.7299,58.220001220703125],[1742352300000,1.72989,1.72994,1.72977,1.72985,86.30000305175781],[1742352360000,1.72982,1.72989,1.72968,1.72977,90.22000122070312],[1742352420000,1.72978,1.72982,1.72975,1.72981,31.229999542236328],[1742352480000,1.72981,1.72981,1.7297,1.72974,92.05999755859375],[1742352540000,1.72976,1.7298,1.72972,1.72977,104.08000183105469],[1742352600000,1.72978,1.7298,1.72966,1.72977,78.63999938964844],[1742352660000,1.72978,1.72982,1.72974,1.72976,79.12999725341797],[1742352720000,1.72978,1.72986,1.72971,1.72976,50.900001525878906],[1742352780000,1.72979,1.72982,1.72972,1.72976,45.099998474121094],[1742352840000,1.72976,1.72978,1.7296,1.7296,54.029998779296875],[1742352900000,1.72962,1.7297,1.72955,1.72967,80.58000183105469],[1742352960000,1.72965,1.72983,1.7296,1.72981,119.94999694824219],[1742353020000,1.72981,1.72986,1.72976,1.72981,87.4800033569336],[1742353080000,1.72982,1.72988,1.72979,1.7298,71.01000213623047],[1742353140000,1.72981,1.72989,1.72975,1.72976,84.4000015258789],[1742353200000,1.72976,1.7298,1.72968,1.72976,64.19999694824219],[1742353260000,1.72972,1.72983,1.7297,1.7298,48.79999923706055],[1742353320000,1.72975,1.72986,1.72975,1.72979,47.959999084472656],[1742353380000,1.7298,1.72986,1.72975,1.72977,60.599998474121094],[1742353440000,1.72978,1.72987,1.72976,1.7298,79.5],[1742353500000,1.72985,1.72992,1.72978,1.72984,75.47000122070312],[1742353560000,1.72984,1.72992,1.72977,1.72984,212.17999267578125],[1742353620000,1.72984,1.72997,1.72979,1.7299,65.94000244140625],[1742353680000,1.72993,1.72997,1.72988,1.72994,53.83000183105469],[1742353740000,1.72996,1.72997,1.72977,1.72979,64],[1742353800000,1.72979,1.72985,1.72975,1.72978,66.47000122070312],[1742353860000,1.72978,1.72987,1.72978,1.72982,55.20000076293945],[1742353920000,1.72983,1.72987,1.72979,1.7298,16.040000915527344],[1742353980000,1.72982,1.72984,1.72975,1.72979,35.34000015258789],[1742354040000,1.72979,1.7298,1.7297,1.72973,33.72999954223633],[1742354100000,1.72973,1.72982,1.72971,1.72974,59.15999984741211],[1742354160000,1.72974,1.72983,1.72965,1.72968,95.11000061035156],[1742354220000,1.7297,1.72971,1.72954,1.72959,140.41000366210938],[1742354280000,1.72957,1.72972,1.72956,1.72962,129.50999450683594],[1742354340000,1.72965,1.72966,1.72954,1.72958,74.83999633789062],[1742354400000,1.72953,1.72967,1.72941,1.72946,120.04000091552734],[1742354460000,1.72946,1.72951,1.72929,1.72929,132.6199951171875],[1742354520000,1.72936,1.72941,1.72928,1.72934,97.66000366210938],[1742354580000,1.72935,1.72944,1.72935,1.72937,63.790000915527344],[1742354640000,1.72941,1.72944,1.72928,1.72932,55.90999984741211],[1742354700000,1.72932,1.72936,1.72919,1.72921,87.7699966430664],[1742354760000,1.72919,1.72939,1.72919,1.72939,118.02999877929688],[1742354820000,1.72937,1.72943,1.72914,1.72921,86.66999816894531],[1742354880000,1.72921,1.72936,1.72914,1.72929,55.470001220703125],[1742354940000,1.72935,1.7294,1.72917,1.72939,123.2699966430664],[1742355000000,1.7294,1.72948,1.72939,1.72943,29.149999618530273],[1742355060000,1.72943,1.72958,1.72941,1.72956,91.05999755859375],[1742355120000,1.72956,1.72958,1.7294,1.72952,71.11000061035156],[1742355180000,1.72953,1.72959,1.72949,1.72958,101.56999969482422],[1742355240000,1.72956,1.72965,1.72952,1.72959,113.77999877929688],[1742355300000,1.72959,1.72965,1.72951,1.72951,83.20999908447266],[1742355360000,1.72955,1.72962,1.7295,1.72958,77.95999908447266],[1742355420000,1.72957,1.7296,1.72943,1.72947,82.77999877929688],[1742355480000,1.72951,1.72958,1.7294,1.72948,87.08999633789062],[1742355540000,1.72948,1.7297,1.72948,1.7296,74.2300033569336],[1742355600000,1.72962,1.72972,1.72956,1.72972,83.7699966430664],[1742355660000,1.72971,1.72987,1.72968,1.7298,131],[1742355720000,1.72981,1.72984,1.72972,1.72974,117.12999725341797],[1742355780000,1.72975,1.72982,1.72952,1.72955,206.86000061035156],[1742355840000,1.72955,1.72968,1.72955,1.72968,70.72000122070312],[1742355900000,1.72971,1.72976,1.72966,1.72974,116.62000274658203],[1742355960000,1.72968,1.72977,1.7296,1.7296,165.22999572753906],[1742356020000,1.72961,1.72977,1.72954,1.72971,112.41000366210938],[1742356080000,1.72971,1.72976,1.72964,1.72972,47.689998626708984],[1742356140000,1.72973,1.72991,1.72968,1.72981,54.310001373291016],[1742356200000,1.72983,1.72989,1.72975,1.72977,68.83000183105469],[1742356260000,1.72981,1.72986,1.72973,1.72984,164.64999389648438],[1742356320000,1.72984,1.72984,1.72961,1.72972,221.58999633789062],[1742356380000,1.72972,1.72978,1.72965,1.72976,55.36000061035156],[1742356440000,1.72972,1.72977,1.72942,1.72943,99.55999755859375],[1742356500000,1.72944,1.72951,1.72938,1.7295,39.63999938964844],[1742356560000,1.7295,1.72955,1.72941,1.72946,99.80000305175781],[1742356620000,1.72946,1.72965,1.72941,1.72954,146.82000732421875],[1742356680000,1.72957,1.72979,1.72957,1.72974,77.68000030517578],[1742356740000,1.72974,1.72979,1.72956,1.72969,128.99000549316406],[1742356800000,1.72962,1.72978,1.72962,1.72973,73.63999938964844],[1742356860000,1.72973,1.7298,1.72965,1.72971,73.70999908447266],[1742356920000,1.72972,1.72977,1.72965,1.72965,79.88999938964844],[1742356980000,1.72964,1.72977,1.72964,1.72972,34.939998626708984],[1742357040000,1.72973,1.72975,1.72968,1.7297,60.7400016784668],[1742357100000,1.72973,1.72981,1.72963,1.72977,78],[1742357160000,1.72975,1.72979,1.7297,1.72972,66.69999694824219],[1742357220000,1.72975,1.72985,1.72973,1.72978,21.1299991607666],[1742357280000,1.72985,1.72995,1.72973,1.72986,28.959999084472656],[1742357340000,1.72985,1.72989,1.7298,1.72984,34.52000045776367],[1742357400000,1.72984,1.72986,1.72976,1.72981,68.66999816894531],[1742357460000,1.72981,1.72993,1.72979,1.72987,70.33999633789062],[1742357520000,1.72985,1.73001,1.72974,1.72989,95.01000213623047],[1742357580000,1.72988,1.73008,1.72987,1.72999,92.55000305175781],[1742357640000,1.72997,1.7301,1.72986,1.72999,109.7699966430664],[1742357700000,1.72995,1.73002,1.72993,1.72994,61.2400016784668],[1742357760000,1.72997,1.73007,1.72997,1.72997,69.73999786376953],[1742357820000,1.72995,1.73002,1.72973,1.72973,51.58000183105469],[1742357880000,1.72977,1.72982,1.72971,1.72973,39.56999969482422],[1742357940000,1.72976,1.72985,1.72974,1.7298,22.579999923706055],[1742358000000,1.72979,1.72982,1.72972,1.72974,33.029998779296875],[1742358060000,1.72974,1.72981,1.7297,1.72973,25.75],[1742358120000,1.72973,1.72978,1.7297,1.72974,45.849998474121094],[1742358180000,1.72971,1.72992,1.72966,1.72979,96.88999938964844],[1742358240000,1.72984,1.7299,1.72975,1.72987,108.27999877929688],[1742358300000,1.72983,1.72984,1.72971,1.72974,71.25],[1742358360000,1.72973,1.72979,1.72969,1.72975,71.43000030517578],[1742358420000,1.72978,1.72989,1.72972,1.72985,86.94000244140625],[1742358480000,1.72983,1.72987,1.72972,1.72976,35.540000915527344],[1742358540000,1.72974,1.72981,1.72971,1.72978,113.63999938964844],[1742358600000,1.72982,1.72987,1.72969,1.72975,65.05000305175781],[1742358660000,1.72975,1.72978,1.72964,1.72971,49.97999954223633],[1742358720000,1.72969,1.72985,1.72967,1.72973,71.1500015258789],[1742358780000,1.72975,1.72975,1.72967,1.72969,55.439998626708984],[1742358840000,1.72966,1.72982,1.72966,1.72975,81.38999938964844],[1742358900000,1.72973,1.72989,1.72971,1.72989,80.01000213623047],[1742358960000,1.72989,1.72991,1.72979,1.72986,67.26000213623047],[1742359020000,1.72986,1.72991,1.72973,1.72982,71.25],[1742359080000,1.72976,1.72985,1.72969,1.72978,59.900001525878906],[1742359140000,1.72975,1.72981,1.72969,1.7297,39.060001373291016],[1742359200000,1.72969,1.72976,1.72964,1.72964,69.43000030517578],[1742359260000,1.72969,1.72981,1.72969,1.72975,39],[1742359320000,1.72977,1.72977,1.72959,1.72964,36.5],[1742359380000,1.72966,1.72969,1.72958,1.72958,25.149999618530273],[1742359440000,1.72959,1.72961,1.72955,1.72955,18.440000534057617],[1742359500000,1.72953,1.72961,1.7295,1.72955,33.959999084472656],[1742359560000,1.72959,1.72963,1.72947,1.72948,46.7400016784668],[1742359620000,1.72949,1.72952,1.7294,1.72949,18.34000015258789],[1742359680000,1.7295,1.72954,1.72946,1.72947,27.299999237060547],[1742359740000,1.72952,1.72967,1.72947,1.72952,58.650001525878906],[1742359800000,1.72955,1.72961,1.72948,1.72951,44.47999954223633],[1742359860000,1.72953,1.72959,1.72944,1.72949,83.69000244140625],[1742359920000,1.72949,1.72953,1.72941,1.72947,86.98999786376953],[1742359980000,1.72947,1.7296,1.72939,1.7295,62.380001068115234],[1742360040000,1.72951,1.72959,1.72944,1.72959,66.31999969482422],[1742360100000,1.72957,1.72964,1.72949,1.72956,90.61000061035156],[1742360160000,1.72953,1.72965,1.72952,1.72961,92.5999984741211],[1742360220000,1.72966,1.72968,1.72957,1.72961,51.29999923706055],[1742360280000,1.7296,1.72969,1.72954,1.72961,73.12999725341797],[1742360340000,1.72961,1.72969,1.72961,1.72966,51.279998779296875],[1742360400000,1.72964,1.72979,1.72964,1.72976,53.7599983215332],[1742360460000,1.72975,1.72985,1.72967,1.72978,92.16000366210938],[1742360520000,1.72978,1.72983,1.7296,1.72961,140.4600067138672],[1742360580000,1.72961,1.72967,1.72953,1.72958,75.19999694824219],[1742360640000,1.7296,1.72963,1.7295,1.72962,99.87999725341797],[1742360700000,1.72962,1.72968,1.72953,1.72956,117.01000213623047],[1742360760000,1.72958,1.72966,1.72947,1.72949,78.5],[1742360820000,1.72947,1.72958,1.72942,1.72948,71.0999984741211],[1742360880000,1.72952,1.72953,1.72919,1.72919,85.0999984741211],[1742360940000,1.72917,1.72928,1.72911,1.72913,127.69999694824219],[1742361000000,1.72911,1.72916,1.72906,1.72906,47.220001220703125],[1742361060000,1.72906,1.7292,1.72902,1.72909,92.76000213623047],[1742361120000,1.72911,1.72913,1.72891,1.72894,59.939998626708984],[1742361180000,1.72893,1.72901,1.72891,1.72898,66.8499984741211],[1742361240000,1.72897,1.72905,1.72888,1.72894,55.97999954223633],[1742361300000,1.7289,1.7291,1.72886,1.72896,89],[1742361360000,1.72903,1.72903,1.72889,1.72893,114.12999725341797],[1742361420000,1.72891,1.729,1.7289,1.72894,58.279998779296875],[1742361480000,1.72892,1.72896,1.72882,1.72896,58.66999816894531],[1742361540000,1.72895,1.72897,1.7288,1.7289,94.95999908447266],[1742361600000,1.72883,1.72892,1.72875,1.72883,60.029998779296875],[1742361660000,1.7288,1.72884,1.72874,1.72879,61.290000915527344],[1742361720000,1.72874,1.72889,1.72874,1.72886,104.05999755859375],[1742361780000,1.72886,1.72897,1.72882,1.72888,79.6500015258789],[1742361840000,1.72895,1.729,1.72889,1.72897,96.12999725341797],[1742361900000,1.72895,1.72898,1.72882,1.72898,59.56999969482422],[1742361960000,1.72896,1.72901,1.72892,1.72896,53.90999984741211],[1742362020000,1.72896,1.72898,1.72889,1.72892,39.7400016784668],[1742362080000,1.72893,1.72898,1.72888,1.72892,76.33000183105469],[1742362140000,1.72893,1.72898,1.72882,1.72888,71.2300033569336],[1742362200000,1.72888,1.72892,1.72875,1.72885,75.69999694824219],[1742362260000,1.7289,1.72892,1.72883,1.72889,54.0099983215332],[1742362320000,1.72889,1.72903,1.72889,1.72903,49.27000045776367],[1742362380000,1.72901,1.72911,1.72894,1.729,79.33999633789062],[1742362440000,1.72904,1.7291,1.729,1.72903,66.79000091552734],[1742362500000,1.72903,1.72912,1.72899,1.72902,68.25],[1742362560000,1.72899,1.72909,1.72897,1.72904,30.34000015258789],[1742362620000,1.72905,1.72905,1.72889,1.72901,89.44000244140625],[1742362680000,1.72899,1.72899,1.72891,1.72891,41.400001525878906],[1742362740000,1.72897,1.72906,1.72894,1.72904,106.55000305175781],[1742362800000,1.72904,1.72906,1.72893,1.72901,85],[1742362860000,1.72902,1.7291,1.72896,1.72908,94.18000030517578],[1742362920000,1.7291,1.72914,1.72903,1.7291,137.91000366210938],[1742362980000,1.72915,1.72918,1.72903,1.72911,78.54000091552734],[1742363040000,1.72911,1.72921,1.7291,1.72921,35.86000061035156],[1742363100000,1.72923,1.72932,1.72917,1.72925,58.91999816894531],[1742363160000,1.72928,1.72935,1.72923,1.72935,40.20000076293945],[1742363220000,1.72933,1.72941,1.72918,1.72922,125.08999633789062],[1742363280000,1.72924,1.72929,1.7292,1.72927,58.650001525878906],[1742363340000,1.72926,1.72933,1.72919,1.72923,56.22999954223633],[1742363400000,1.72922,1.7293,1.72914,1.72916,69.16000366210938],[1742363460000,1.72915,1.72916,1.72902,1.72908,65.16999816894531],[1742363520000,1.72907,1.72932,1.72905,1.7293,48.22999954223633],[1742363580000,1.72929,1.72936,1.72909,1.72912,78.37000274658203],[1742363640000,1.72908,1.72916,1.72904,1.7291,116.68000030517578],[1742363700000,1.72913,1.72916,1.729,1.72903,74.4000015258789],[1742363760000,1.72904,1.72906,1.72897,1.72897,66.19999694824219],[1742363820000,1.72899,1.72906,1.72875,1.72906,89.19000244140625],[1742363880000,1.72907,1.72907,1.72892,1.729,77.13999938964844],[1742363940000,1.72899,1.72916,1.72899,1.72908,82.27999877929688],[1742364000000,1.72909,1.72932,1.72893,1.72928,183.4199981689453],[1742364060000,1.72929,1.72935,1.72914,1.72923,146.47000122070312],[1742364120000,1.72925,1.72939,1.72916,1.72939,141.35000610351562],[1742364180000,1.72939,1.72947,1.72934,1.72943,134.02000427246094],[1742364240000,1.72947,1.72947,1.72921,1.72924,103.5],[1742364300000,1.72919,1.72931,1.72916,1.72919,59.470001220703125],[1742364360000,1.72922,1.72922,1.72906,1.72912,65.87999725341797],[1742364420000,1.72909,1.72923,1.72906,1.7291,68.86000061035156],[1742364480000,1.72911,1.72913,1.72901,1.72913,76.05000305175781],[1742364540000,1.72905,1.72912,1.72894,1.72899,114.4800033569336],[1742364600000,1.72901,1.72902,1.72885,1.72888,68.30000305175781],[1742364660000,1.72894,1.72903,1.72881,1.72886,58.849998474121094],[1742364720000,1.72887,1.72894,1.72884,1.72891,64.2300033569336],[1742364780000,1.72888,1.72898,1.72887,1.72898,57.7599983215332],[1742364840000,1.72903,1.72921,1.72895,1.72906,109.12000274658203],[1742364900000,1.72908,1.72926,1.72896,1.72922,88.12999725341797],[1742364960000,1.7292,1.72926,1.72913,1.72924,65.58999633789062],[1742365020000,1.7292,1.72927,1.72912,1.72924,54.0099983215332],[1742365080000,1.72923,1.72928,1.72905,1.72908,86.11000061035156],[1742365140000,1.72908,1.72935,1.72906,1.72929,78.87999725341797],[1742365200000,1.72929,1.72947,1.72926,1.72928,76.19000244140625],[1742365260000,1.72927,1.72932,1.72913,1.72918,180.7899932861328],[1742365320000,1.72914,1.72946,1.72913,1.72946,130.5800018310547],[1742365380000,1.72942,1.7295,1.72924,1.7293,123.47000122070312],[1742365440000,1.7293,1.72931,1.72914,1.72918,84.41999816894531],[1742365500000,1.7292,1.72931,1.72911,1.72912,130.3800048828125],[1742365560000,1.72909,1.7293,1.72907,1.72916,99.93000030517578],[1742365620000,1.72918,1.72939,1.72918,1.72937,118.9800033569336],[1742365680000,1.72932,1.72938,1.72927,1.72935,57.11000061035156],[1742365740000,1.72936,1.7294,1.72927,1.72936,78.16000366210938],[1742365800000,1.72935,1.72943,1.72929,1.72931,75.2300033569336],[1742365860000,1.72925,1.72936,1.72919,1.72927,79.7300033569336],[1742365920000,1.72928,1.72937,1.72923,1.72934,63.79999923706055],[1742365980000,1.72933,1.72952,1.7293,1.72947,183.52999877929688],[1742366040000,1.72947,1.72975,1.7294,1.72964,156.30999755859375],[1742366100000,1.72965,1.72978,1.72956,1.72957,127.30000305175781],[1742366160000,1.72959,1.7297,1.72952,1.72964,172.0500030517578],[1742366220000,1.72964,1.72966,1.72955,1.72958,114.91000366210938],[1742366280000,1.72961,1.72967,1.72937,1.72942,148.50999450683594],[1742366340000,1.72935,1.72952,1.72928,1.72951,94.20999908447266],[1742366400000,1.72955,1.72974,1.72942,1.72969,167.8000030517578],[1742366460000,1.72969,1.72978,1.72968,1.72976,137.91000366210938],[1742366520000,1.72973,1.72982,1.72963,1.7297,138.9499969482422],[1742366580000,1.7297,1.72981,1.72966,1.7297,163.82000732421875],[1742366640000,1.72973,1.72981,1.72962,1.72976,169.25],[1742366700000,1.72976,1.72976,1.72957,1.72971,138.11000061035156],[1742366760000,1.72967,1.72984,1.72962,1.72982,99.22000122070312],[1742366820000,1.72981,1.72986,1.72961,1.72981,70.20999908447266],[1742366880000,1.72984,1.72988,1.72965,1.72967,125.94999694824219],[1742366940000,1.72969,1.72979,1.72943,1.72945,123.06999969482422],[1742367000000,1.72943,1.72951,1.72934,1.72951,78.87999725341797],[1742367060000,1.72952,1.72968,1.72949,1.72952,90],[1742367120000,1.72952,1.72953,1.72929,1.72929,103.73999786376953],[1742367180000,1.72932,1.72953,1.72932,1.72951,60.97999954223633],[1742367240000,1.72949,1.72957,1.72941,1.72953,73.26000213623047],[1742367300000,1.72954,1.72962,1.72947,1.7295,81.5199966430664],[1742367360000,1.72948,1.72958,1.72925,1.72925,132],[1742367420000,1.72933,1.72941,1.72916,1.72921,133.88999938964844],[1742367480000,1.72918,1.72928,1.7291,1.72918,161.3800048828125],[1742367540000,1.72918,1.72924,1.72909,1.72917,168.50999450683594],[1742367600000,1.72916,1.72922,1.729,1.7291,141],[1742367660000,1.7291,1.72918,1.7288,1.7288,115.02999877929688],[1742367720000,1.72878,1.72902,1.72878,1.72896,141.1999969482422],[1742367780000,1.72896,1.72917,1.72892,1.72909,118.04000091552734],[1742367840000,1.72905,1.72915,1.72899,1.72905,135.27999877929688],[1742367900000,1.72903,1.72911,1.72893,1.729,127.72000122070312],[1742367960000,1.72899,1.72908,1.72889,1.72899,159.55999755859375],[1742368020000,1.729,1.72903,1.72884,1.72889,145.33999633789062],[1742368080000,1.72889,1.72916,1.72886,1.72909,149.3000030517578],[1742368140000,1.72912,1.72919,1.72886,1.72892,212.4600067138672],[1742368200000,1.72892,1.72898,1.7287,1.72877,204.7899932861328],[1742368260000,1.7288,1.72896,1.72867,1.72891,120.2699966430664],[1742368320000,1.72892,1.72896,1.72875,1.72895,98.31999969482422],[1742368380000,1.72898,1.72903,1.72877,1.72887,111.41999816894531],[1742368440000,1.72888,1.7291,1.72872,1.72903,165.83999633789062],[1742368500000,1.72905,1.72926,1.729,1.72902,179.47999572753906],[1742368560000,1.72902,1.72921,1.72895,1.72916,186.08999633789062],[1742368620000,1.72917,1.72922,1.72894,1.729,118.33000183105469],[1742368680000,1.72899,1.72926,1.72891,1.72923,137.9199981689453],[1742368740000,1.72921,1.72923,1.72907,1.72916,98.63999938964844],[1742368800000,1.72919,1.72932,1.72905,1.72912,191.9199981689453],[1742368860000,1.72914,1.72929,1.72907,1.72923,167.5800018310547],[1742368920000,1.72921,1.72947,1.72919,1.72926,181.24000549316406],[1742368980000,1.72926,1.72926,1.72889,1.72917,235.11000061035156],[1742369040000,1.72922,1.72935,1.72912,1.72929,117.58000183105469],[1742369100000,1.72929,1.72964,1.72929,1.72959,148.97000122070312],[1742369160000,1.72958,1.72968,1.7294,1.72948,173.22000122070312],[1742369220000,1.72943,1.72963,1.72927,1.72953,160.08999633789062],[1742369280000,1.72954,1.72966,1.72944,1.72962,157.52000427246094],[1742369340000,1.72962,1.72964,1.72946,1.72954,171.6300048828125],[1742369400000,1.72954,1.72955,1.72908,1.72923,194.22999572753906],[1742369460000,1.72924,1.72939,1.72908,1.72932,235.52999877929688],[1742369520000,1.72934,1.72942,1.7291,1.72917,180.60000610351562],[1742369580000,1.72923,1.72942,1.72914,1.72925,126.97000122070312],[1742369640000,1.72925,1.72937,1.72889,1.72889,197.47000122070312],[1742369700000,1.7289,1.7289,1.72849,1.72857,189.92999267578125],[1742369760000,1.72857,1.72906,1.72853,1.72857,283.260009765625],[1742369820000,1.72857,1.72891,1.7284,1.72882,435.2200012207031],[1742369880000,1.72878,1.72897,1.72845,1.72891,321.9200134277344],[1742369940000,1.7288,1.72897,1.72851,1.72852,215.47000122070312],[1742370000000,1.7285,1.72891,1.7285,1.72883,232.2100067138672],[1742370060000,1.72884,1.72895,1.72859,1.72874,215.7100067138672],[1742370120000,1.72874,1.72911,1.72874,1.72896,231.33999633789062],[1742370180000,1.72895,1.729,1.72856,1.72886,334.92999267578125],[1742370240000,1.72886,1.72914,1.72874,1.72901,255.05999755859375],[1742370300000,1.72901,1.72906,1.7288,1.72884,227.82000732421875],[1742370360000,1.72888,1.72907,1.72885,1.72898,198.94000244140625],[1742370420000,1.72896,1.72913,1.72868,1.72876,227.88999938964844],[1742370480000,1.72879,1.72902,1.72872,1.72883,222.97999572753906],[1742370540000,1.72878,1.72896,1.72861,1.72865,188.22000122070312],[1742370600000,1.72865,1.72893,1.72859,1.7288,247.77000427246094],[1742370660000,1.72878,1.72899,1.72877,1.72887,212.75],[1742370720000,1.72891,1.72903,1.72878,1.729,259.4200134277344],[1742370780000,1.72899,1.72916,1.7288,1.72895,229.77999877929688],[1742370840000,1.72894,1.7292,1.7289,1.72905,172.3000030517578],[1742370900000,1.72907,1.72922,1.72899,1.72906,166.9199981689453],[1742370960000,1.72917,1.72925,1.72899,1.72913,181.41000366210938],[1742371020000,1.72913,1.72935,1.72895,1.72925,176.07000732421875],[1742371080000,1.72924,1.7295,1.72924,1.72942,239.75],[1742371140000,1.72938,1.7296,1.72936,1.72956,177.24000549316406],[1742371200000,1.7296,1.72987,1.72915,1.72972,295.2300109863281],[1742371260000,1.72971,1.72979,1.72932,1.72958,246.38999938964844],[1742371320000,1.72963,1.72965,1.72914,1.72951,246.39999389648438],[1742371380000,1.72954,1.72973,1.7293,1.72958,219.10000610351562],[1742371440000,1.72955,1.72965,1.72906,1.72909,261.5400085449219],[1742371500000,1.72916,1.72916,1.72883,1.72908,190.49000549316406],[1742371560000,1.7291,1.7292,1.72856,1.72863,185.8699951171875],[1742371620000,1.72867,1.72901,1.72859,1.72866,170.57000732421875],[1742371680000,1.72868,1.72899,1.72841,1.7289,204.8800048828125],[1742371740000,1.72901,1.72911,1.72875,1.72875,177.6199951171875],[1742371800000,1.72871,1.72885,1.7285,1.72861,178.0399932861328],[1742371860000,1.72861,1.72884,1.72857,1.72867,211.9600067138672],[1742371920000,1.72867,1.72877,1.72853,1.72864,197.41000366210938],[1742371980000,1.72863,1.72898,1.72854,1.72886,215.02999877929688],[1742372040000,1.72886,1.72917,1.72886,1.72911,125.05999755859375],[1742372100000,1.72913,1.72925,1.72893,1.7291,142.25],[1742372160000,1.72919,1.72921,1.729,1.72909,136.6999969482422],[1742372220000,1.72914,1.7295,1.72901,1.72933,140.25999450683594],[1742372280000,1.72933,1.7295,1.72925,1.72939,91.66000366210938],[1742372340000,1.72937,1.72954,1.72932,1.72935,93.70999908447266],[1742372400000,1.72939,1.72968,1.72924,1.72968,116.30999755859375],[1742372460000,1.72968,1.7299,1.72963,1.7299,81.44999694824219],[1742372520000,1.7299,1.7299,1.72963,1.72983,120.56999969482422],[1742372580000,1.72981,1.73,1.72971,1.72987,133.3300018310547],[1742372640000,1.72988,1.73008,1.72983,1.72999,153.6699981689453],[1742372700000,1.72999,1.73049,1.72993,1.73024,129.00999450683594],[1742372760000,1.73026,1.73046,1.73012,1.73015,114.0199966430664],[1742372820000,1.7302,1.7302,1.72982,1.72988,101.47000122070312],[1742372880000,1.72986,1.73001,1.72978,1.72993,101.44000244140625],[1742372940000,1.72991,1.72995,1.72971,1.72986,105.83999633789062],[1742373000000,1.72988,1.73003,1.72968,1.72976,137.77000427246094],[1742373060000,1.72978,1.72997,1.7296,1.72961,127.6500015258789],[1742373120000,1.72962,1.72971,1.72947,1.72967,174.97999572753906],[1742373180000,1.72966,1.72972,1.72952,1.72964,138.97000122070312],[1742373240000,1.72963,1.72974,1.72941,1.72958,162.8300018310547],[1742373300000,1.72962,1.72972,1.7295,1.72972,117.72000122070312],[1742373360000,1.7297,1.72978,1.72954,1.72962,188.39999389648438],[1742373420000,1.72968,1.72978,1.72957,1.72966,123.30999755859375],[1742373480000,1.72963,1.72974,1.72956,1.72965,142.8800048828125],[1742373540000,1.72966,1.72966,1.72928,1.72928,142.72999572753906],[1742373600000,1.72936,1.72942,1.72911,1.72918,165.02999877929688],[1742373660000,1.72916,1.72932,1.72872,1.729,191.35000610351562],[1742373720000,1.72889,1.72903,1.72877,1.7288,129.99000549316406],[1742373780000,1.72882,1.72888,1.72847,1.72873,178.72000122070312],[1742373840000,1.72875,1.72898,1.72861,1.72892,126.0199966430664],[1742373900000,1.72893,1.72903,1.72876,1.72887,119.94000244140625],[1742373960000,1.72891,1.72914,1.72883,1.7291,119.2699966430664],[1742374020000,1.72912,1.72929,1.72881,1.72884,105.11000061035156],[1742374080000,1.72884,1.7291,1.72884,1.72909,142.8800048828125],[1742374140000,1.72906,1.72907,1.7287,1.72879,140.36000061035156],[1742374200000,1.72879,1.72887,1.72863,1.7288,98.02999877929688],[1742374260000,1.72882,1.72885,1.72862,1.72864,122.16000366210938],[1742374320000,1.72861,1.72887,1.7286,1.72887,113.5],[1742374380000,1.72887,1.72907,1.72887,1.72898,122.1500015258789],[1742374440000,1.72897,1.7292,1.72891,1.7292,124.25],[1742374500000,1.72921,1.72938,1.72914,1.72931,123.80000305175781],[1742374560000,1.72936,1.72946,1.72921,1.72926,110.16000366210938],[1742374620000,1.72928,1.72942,1.72925,1.72929,123.30000305175781],[1742374680000,1.72927,1.72959,1.72927,1.72937,160.25],[1742374740000,1.72939,1.72955,1.72931,1.72936,169.67999267578125],[1742374800000,1.72937,1.72945,1.72921,1.72935,168.9600067138672],[1742374860000,1.72934,1.72971,1.72934,1.72942,177.5],[1742374920000,1.72941,1.72944,1.72921,1.72937,155.36000061035156],[1742374980000,1.72947,1.72947,1.72887,1.72892,209.86000061035156],[1742375040000,1.72894,1.72919,1.72892,1.72915,179.3300018310547],[1742375100000,1.72913,1.72917,1.72895,1.72914,129.85000610351562],[1742375160000,1.72912,1.72931,1.7291,1.72924,131.27999877929688],[1742375220000,1.7293,1.72953,1.72924,1.72949,108.04000091552734],[1742375280000,1.7295,1.72969,1.72943,1.72953,145.17999267578125],[1742375340000,1.72955,1.72957,1.72943,1.72946,93.9000015258789],[1742375400000,1.72949,1.72954,1.7294,1.72941,61.099998474121094],[1742375460000,1.7294,1.72964,1.72925,1.72946,99.08999633789062],[1742375520000,1.72947,1.72953,1.72938,1.7294,115.30000305175781],[1742375580000,1.72939,1.72941,1.72906,1.72916,130.57000732421875],[1742375640000,1.72915,1.72922,1.72892,1.72898,159.52000427246094],[1742375700000,1.72893,1.72922,1.72891,1.72911,121.2699966430664],[1742375760000,1.72911,1.72927,1.72903,1.72905,97.83000183105469],[1742375820000,1.72902,1.72925,1.72892,1.72912,112.62000274658203],[1742375880000,1.72909,1.72921,1.72891,1.72904,123.62000274658203],[1742375940000,1.72909,1.72909,1.72865,1.72884,140.60000610351562],[1742376000000,1.72872,1.72898,1.7287,1.72885,111.1500015258789],[1742376060000,1.72886,1.72908,1.72867,1.72871,168.41000366210938],[1742376120000,1.72865,1.72888,1.72864,1.72864,102.7699966430664],[1742376180000,1.72867,1.72883,1.72858,1.72872,125.44999694824219],[1742376240000,1.72868,1.72904,1.72868,1.72881,81.37999725341797],[1742376300000,1.7288,1.72893,1.72859,1.72862,84.86000061035156],[1742376360000,1.72861,1.7288,1.72857,1.72869,81.62999725341797],[1742376420000,1.72871,1.72887,1.72864,1.72882,74.33999633789062],[1742376480000,1.72887,1.72887,1.72869,1.72869,80.1500015258789],[1742376540000,1.72865,1.729,1.72865,1.7289,76.2699966430664],[1742376600000,1.7289,1.72901,1.72884,1.729,94.11000061035156],[1742376660000,1.72897,1.72917,1.7289,1.72916,134.07000732421875],[1742376720000,1.72918,1.72935,1.72909,1.72931,155.14999389648438],[1742376780000,1.72931,1.72939,1.72901,1.72907,84.1500015258789],[1742376840000,1.72906,1.72917,1.72895,1.729,76.22000122070312],[1742376900000,1.72897,1.72903,1.72884,1.72891,99.41000366210938],[1742376960000,1.72891,1.72937,1.72891,1.72932,101.91000366210938],[1742377020000,1.72937,1.72942,1.72919,1.72931,84.04000091552734],[1742377080000,1.72925,1.72934,1.72895,1.72905,92.38999938964844],[1742377140000,1.72908,1.72913,1.72888,1.7289,74.4000015258789],[1742377200000,1.72888,1.72909,1.72888,1.72909,68.79000091552734],[1742377260000,1.72904,1.72912,1.72893,1.72911,115.73999786376953],[1742377320000,1.72909,1.7292,1.729,1.72901,88.05000305175781],[1742377380000,1.72901,1.72926,1.72888,1.7292,77.16000366210938],[1742377440000,1.72924,1.72925,1.72907,1.72915,97.72000122070312],[1742377500000,1.72916,1.7293,1.7291,1.72921,97.08999633789062],[1742377560000,1.72918,1.7293,1.72913,1.72925,92.08999633789062],[1742377620000,1.72925,1.72931,1.72913,1.72916,110.87999725341797],[1742377680000,1.72922,1.72924,1.72908,1.72916,105.38999938964844],[1742377740000,1.72915,1.7295,1.72914,1.72941,137.75999450683594],[1742377800000,1.72942,1.72964,1.72935,1.72955,117.80000305175781],[1742377860000,1.72957,1.72963,1.72947,1.72955,177.27999877929688],[1742377920000,1.72954,1.72974,1.72948,1.72965,150.00999450683594],[1742377980000,1.72969,1.72974,1.72951,1.72965,177.38999938964844],[1742378040000,1.72963,1.72977,1.72952,1.72961,178.97999572753906],[1742378100000,1.72961,1.72977,1.72952,1.72952,208.77000427246094],[1742378160000,1.72954,1.7297,1.7295,1.72965,145.1999969482422],[1742378220000,1.72966,1.72966,1.72926,1.72934,108.98999786376953],[1742378280000,1.72933,1.72933,1.72882,1.72908,158.77000427246094],[1742378340000,1.72909,1.72913,1.72856,1.72875,104.69000244140625],[1742378400000,1.72875,1.72898,1.72875,1.72889,129.52999877929688],[1742378460000,1.72884,1.72889,1.72862,1.72872,85.94000244140625],[1742378520000,1.72871,1.72893,1.72861,1.72889,63.849998474121094],[1742378580000,1.72889,1.7291,1.72879,1.72888,115.62999725341797],[1742378640000,1.7289,1.72894,1.72867,1.72878,97.69999694824219],[1742378700000,1.72877,1.72897,1.72873,1.72885,126.58000183105469],[1742378760000,1.72884,1.72887,1.72867,1.72868,137.02999877929688],[1742378820000,1.72866,1.72881,1.72865,1.72871,111.13999938964844],[1742378880000,1.72873,1.72882,1.72869,1.72869,86.8499984741211],[1742378940000,1.72868,1.72887,1.7286,1.72881,77.41000366210938],[1742379000000,1.72882,1.72907,1.72874,1.72902,108.31999969482422],[1742379060000,1.72896,1.72919,1.7289,1.72919,76.72000122070312],[1742379120000,1.72923,1.72925,1.72894,1.72912,109.37000274658203],[1742379180000,1.7291,1.72929,1.7291,1.72919,135.72999572753906],[1742379240000,1.72924,1.72933,1.72894,1.72899,145.25],[1742379300000,1.729,1.72909,1.72882,1.72889,105.05000305175781],[1742379360000,1.72882,1.72895,1.72871,1.72874,76.01000213623047],[1742379420000,1.72874,1.72886,1.72869,1.72883,74.41000366210938],[1742379480000,1.72883,1.72902,1.72862,1.72876,102.8499984741211],[1742379540000,1.72875,1.72883,1.72859,1.72859,67.0199966430664],[1742379600000,1.72858,1.72876,1.72856,1.72876,60.099998474121094],[1742379660000,1.72873,1.72882,1.72858,1.72873,125.72000122070312],[1742379720000,1.72873,1.72879,1.72857,1.72867,124.38999938964844],[1742379780000,1.72872,1.72887,1.72861,1.72873,118.93000030517578],[1742379840000,1.72874,1.72879,1.72841,1.72846,89.7300033569336],[1742379900000,1.72841,1.7286,1.7283,1.72858,92.33999633789062],[1742379960000,1.7286,1.72878,1.72851,1.72857,72.2300033569336],[1742380020000,1.72854,1.72873,1.72846,1.7285,87.16000366210938],[1742380080000,1.72848,1.72853,1.72834,1.72842,89.0199966430664],[1742380140000,1.72836,1.72846,1.7282,1.72831,75.5999984741211],[1742380200000,1.72831,1.72844,1.72793,1.72812,101.66999816894531],[1742380260000,1.72812,1.72826,1.72802,1.72825,92.61000061035156],[1742380320000,1.72824,1.72836,1.72793,1.72803,133.47000122070312],[1742380380000,1.728,1.72818,1.7279,1.72807,111.41000366210938],[1742380440000,1.72804,1.72834,1.72798,1.72805,105.91999816894531],[1742380500000,1.72806,1.7281,1.72776,1.7278,91.94999694824219],[1742380560000,1.72781,1.72802,1.7277,1.728,69.83000183105469],[1742380620000,1.72796,1.72803,1.72787,1.72797,87.33000183105469],[1742380680000,1.72795,1.72811,1.72791,1.72801,122.33000183105469],[1742380740000,1.72797,1.72806,1.72792,1.72798,86.19999694824219],[1742380800000,1.72796,1.72802,1.72751,1.72756,83.29000091552734],[1742380860000,1.72758,1.72778,1.72751,1.72775,52.84000015258789],[1742380920000,1.72773,1.72785,1.72754,1.72757,83.83999633789062],[1742380980000,1.72761,1.72773,1.72751,1.72771,106.19999694824219],[1742381040000,1.72773,1.72805,1.72751,1.72796,83.4800033569336],[1742381100000,1.72796,1.72824,1.72792,1.72824,133.92999267578125],[1742381160000,1.72828,1.72839,1.72816,1.72818,91.31999969482422],[1742381220000,1.7282,1.72838,1.72812,1.72835,88.0999984741211],[1742381280000,1.72836,1.72855,1.72832,1.72849,91.91999816894531],[1742381340000,1.72852,1.72868,1.7284,1.72848,98.12000274658203],[1742381400000,1.72849,1.72857,1.72834,1.72843,111.54000091552734],[1742381460000,1.72839,1.72852,1.72833,1.72845,107.63999938964844],[1742381520000,1.72847,1.72866,1.72842,1.7286,75.37000274658203],[1742381580000,1.72859,1.72883,1.72852,1.72852,78.04000091552734],[1742381640000,1.7285,1.72874,1.72848,1.72851,62.540000915527344],[1742381700000,1.7285,1.72887,1.72849,1.72882,88.44999694824219],[1742381760000,1.72884,1.72895,1.72868,1.72873,79.55000305175781],[1742381820000,1.72875,1.72881,1.72848,1.72858,59.400001525878906],[1742381880000,1.72856,1.72866,1.72855,1.72863,66.11000061035156],[1742381940000,1.72863,1.72878,1.72858,1.72862,56.849998474121094],[1742382000000,1.72862,1.72895,1.72862,1.72893,70.4000015258789],[1742382060000,1.7289,1.72894,1.72874,1.72889,79.52999877929688],[1742382120000,1.72886,1.72889,1.72857,1.72882,120.25],[1742382180000,1.72882,1.72909,1.72879,1.72903,101.08000183105469],[1742382240000,1.72904,1.72908,1.72887,1.72887,78.48999786376953],[1742382300000,1.72888,1.72895,1.72873,1.72884,76.4800033569336],[1742382360000,1.72886,1.72889,1.72863,1.7288,94.27999877929688],[1742382420000,1.72881,1.72885,1.7286,1.72867,101.33999633789062],[1742382480000,1.72867,1.72876,1.7284,1.72843,90.80000305175781],[1742382540000,1.72851,1.72852,1.72831,1.72841,93.08999633789062],[1742382600000,1.7284,1.72851,1.72822,1.72832,93.47000122070312],[1742382660000,1.72821,1.72867,1.7282,1.7285,95.91999816894531],[1742382720000,1.72847,1.72852,1.72829,1.72829,51.869998931884766],[1742382780000,1.72833,1.72857,1.7283,1.72854,105.66999816894531],[1742382840000,1.7285,1.72864,1.72839,1.72852,77.66999816894531],[1742382900000,1.72853,1.72858,1.72846,1.72849,42.81999969482422],[1742382960000,1.7285,1.72855,1.72828,1.72842,95.80000305175781],[1742383020000,1.72843,1.72858,1.72835,1.72857,59.0099983215332],[1742383080000,1.72856,1.72875,1.72851,1.72858,72.11000061035156],[1742383140000,1.72861,1.72865,1.72815,1.7282,71.48999786376953],[1742383200000,1.72815,1.72829,1.72812,1.72823,72.4800033569336],[1742383260000,1.72822,1.72845,1.7282,1.7284,56.189998626708984],[1742383320000,1.72831,1.72843,1.72819,1.72833,64.69999694824219],[1742383380000,1.72834,1.72852,1.72822,1.72847,89.44999694824219],[1742383440000,1.72847,1.72851,1.72836,1.72849,114.37999725341797],[1742383500000,1.72848,1.72861,1.72846,1.72847,92.87999725341797],[1742383560000,1.72846,1.72872,1.72846,1.72856,82.61000061035156],[1742383620000,1.72859,1.72886,1.72853,1.72881,84.69999694824219],[1742383680000,1.72881,1.72883,1.72859,1.72876,102.19999694824219],[1742383740000,1.72877,1.7288,1.72865,1.72878,74.80999755859375],[1742383800000,1.72877,1.7288,1.72858,1.72867,55.02000045776367],[1742383860000,1.72864,1.72881,1.72861,1.72871,49.439998626708984],[1742383920000,1.72869,1.72895,1.72869,1.72893,62.220001220703125],[1742383980000,1.72891,1.72909,1.72885,1.72894,71.7699966430664],[1742384040000,1.72891,1.72921,1.72886,1.72905,98.38999938964844],[1742384100000,1.72906,1.72927,1.72904,1.72926,116.52999877929688],[1742384160000,1.72925,1.72935,1.72911,1.72915,122.63999938964844],[1742384220000,1.72913,1.7293,1.7291,1.72917,88.9000015258789],[1742384280000,1.72916,1.72933,1.72901,1.72926,93.25],[1742384340000,1.72929,1.72931,1.72904,1.72905,103.56999969482422],[1742384400000,1.72902,1.72925,1.72893,1.72893,98.66999816894531],[1742384460000,1.72896,1.72912,1.72891,1.72904,78.86000061035156],[1742384520000,1.72901,1.7291,1.72879,1.72907,89.62999725341797],[1742384580000,1.72902,1.72928,1.72901,1.72913,78.19999694824219],[1742384640000,1.72912,1.72919,1.729,1.72914,104.68000030517578],[1742384700000,1.72913,1.72927,1.72902,1.72916,93.87999725341797],[1742384760000,1.72912,1.72926,1.72904,1.72904,70.0999984741211],[1742384820000,1.72911,1.72911,1.72893,1.72893,58.97999954223633],[1742384880000,1.72894,1.72902,1.72894,1.72895,31.899999618530273],[1742384940000,1.72896,1.72899,1.72888,1.72899,61.04999923706055],[1742385000000,1.72897,1.72902,1.72878,1.72894,103.68000030517578],[1742385060000,1.72884,1.72909,1.72883,1.7289,88.29000091552734],[1742385120000,1.72891,1.72915,1.72888,1.72904,82.58999633789062],[1742385180000,1.72904,1.72923,1.72903,1.72914,116.81999969482422],[1742385240000,1.72912,1.72922,1.72906,1.72915,81.72000122070312],[1742385300000,1.72916,1.72952,1.72913,1.72951,120.7699966430664],[1742385360000,1.72947,1.72956,1.72886,1.72925,241.91000366210938],[1742385420000,1.72917,1.72941,1.72894,1.7292,185.72999572753906],[1742385480000,1.72919,1.72954,1.72916,1.72943,126.47000122070312],[1742385540000,1.72945,1.72957,1.72923,1.72931,99.19999694824219],[1742385600000,1.72936,1.7297,1.72933,1.72956,116.93000030517578],[1742385660000,1.72955,1.7299,1.72945,1.72945,135.25999450683594],[1742385720000,1.72949,1.72984,1.72942,1.72983,105.77999877929688],[1742385780000,1.72983,1.72983,1.72962,1.72974,76.66999816894531],[1742385840000,1.72971,1.72976,1.72964,1.72967,102.12000274658203],[1742385900000,1.72967,1.72985,1.72959,1.72971,106.08000183105469],[1742385960000,1.7298,1.7298,1.72961,1.72974,86.80999755859375],[1742386020000,1.72972,1.72976,1.72937,1.72937,95.19999694824219],[1742386080000,1.72936,1.7295,1.72931,1.72945,89.88999938964844],[1742386140000,1.72942,1.72952,1.72924,1.72924,103.87999725341797],[1742386200000,1.72929,1.72931,1.72909,1.72915,110.97000122070312],[1742386260000,1.72913,1.72929,1.72911,1.72922,115.81999969482422],[1742386320000,1.72923,1.72941,1.72911,1.7293,101.11000061035156],[1742386380000,1.72925,1.72934,1.72912,1.72923,120.05000305175781],[1742386440000,1.72924,1.72928,1.72903,1.72904,89.87999725341797],[1742386500000,1.72906,1.72928,1.72904,1.72916,98.05999755859375],[1742386560000,1.72918,1.72944,1.72918,1.72934,101.55999755859375],[1742386620000,1.72933,1.72935,1.72917,1.72925,92.25],[1742386680000,1.72927,1.72935,1.72913,1.72924,78.70999908447266],[1742386740000,1.72916,1.72944,1.72914,1.72937,107.91000366210938],[1742386800000,1.72931,1.72945,1.72926,1.72944,112.47000122070312],[1742386860000,1.7294,1.72943,1.72913,1.72931,103.02999877929688],[1742386920000,1.72923,1.72932,1.72921,1.72922,74.1500015258789],[1742386980000,1.72921,1.7294,1.72919,1.72923,90.44999694824219],[1742387040000,1.72924,1.72932,1.729,1.729,88.05999755859375],[1742387100000,1.72904,1.72904,1.72871,1.72885,118.38999938964844],[1742387160000,1.72882,1.72912,1.72869,1.72878,160.60000610351562],[1742387220000,1.72876,1.72893,1.72861,1.72882,162.3000030517578],[1742387280000,1.72882,1.72891,1.72866,1.72876,139.17999267578125],[1742387340000,1.72878,1.72887,1.72871,1.72886,64.41000366210938],[1742387400000,1.72882,1.72897,1.72876,1.72882,108.33000183105469],[1742387460000,1.72883,1.72889,1.7287,1.72875,158.1199951171875],[1742387520000,1.72874,1.72881,1.72864,1.72872,124.44000244140625],[1742387580000,1.72872,1.72888,1.7286,1.72878,98.48999786376953],[1742387640000,1.72878,1.72885,1.72866,1.72873,67.4800033569336],[1742387700000,1.72876,1.72886,1.72859,1.72878,113.69000244140625],[1742387760000,1.72876,1.72899,1.72869,1.7289,73.8499984741211],[1742387820000,1.72889,1.72901,1.7288,1.72893,127.55999755859375],[1742387880000,1.72887,1.72913,1.72877,1.72896,83.43000030517578],[1742387940000,1.72898,1.72913,1.72893,1.72901,68.33000183105469],[1742388000000,1.72903,1.72926,1.72902,1.72915,134.3000030517578],[1742388060000,1.72914,1.72915,1.72885,1.729,152.02999877929688],[1742388120000,1.72904,1.72914,1.72898,1.72905,130.8800048828125],[1742388180000,1.72892,1.72909,1.72882,1.72909,111.5999984741211],[1742388240000,1.72906,1.72918,1.72898,1.72915,80.37000274658203],[1742388300000,1.72913,1.72919,1.72902,1.72913,78.2300033569336],[1742388360000,1.72914,1.72919,1.72881,1.72896,83.43000030517578],[1742388420000,1.72894,1.72931,1.72893,1.72922,91.27999877929688],[1742388480000,1.72923,1.72941,1.72918,1.72931,79.87000274658203],[1742388540000,1.72934,1.72937,1.72918,1.72924,107.87000274658203],[1742388600000,1.72919,1.72936,1.72888,1.72898,122.70999908447266],[1742388660000,1.72899,1.72912,1.72894,1.72907,131.17999267578125],[1742388720000,1.72904,1.72915,1.72893,1.7291,97.06999969482422],[1742388780000,1.72911,1.72937,1.72909,1.72927,96.4800033569336],[1742388840000,1.72922,1.72922,1.72887,1.72893,84.80999755859375],[1742388900000,1.72895,1.72905,1.72876,1.72879,157.8300018310547],[1742388960000,1.72882,1.72895,1.72868,1.72879,141.58999633789062],[1742389020000,1.72878,1.72892,1.72856,1.72857,167.4499969482422],[1742389080000,1.7286,1.7286,1.72816,1.72823,156.05999755859375],[1742389140000,1.72822,1.72834,1.72808,1.7282,131.97000122070312],[1742389200000,1.72817,1.72827,1.72796,1.72803,139.42999267578125],[1742389260000,1.72802,1.7282,1.72796,1.72807,128.07000732421875],[1742389320000,1.72807,1.72817,1.72777,1.72779,79.94999694824219],[1742389380000,1.72779,1.72809,1.72773,1.72796,93.94999694824219],[1742389440000,1.72795,1.7283,1.72793,1.72809,85.83000183105469],[1742389500000,1.72804,1.72826,1.72799,1.72825,77.69999694824219],[1742389560000,1.72824,1.72827,1.72803,1.72823,107.11000061035156],[1742389620000,1.7282,1.72822,1.72804,1.72814,83.25],[1742389680000,1.72811,1.72814,1.72785,1.72785,100.25],[1742389740000,1.72787,1.72789,1.72761,1.7277,131.69000244140625],[1742389800000,1.72769,1.72771,1.72755,1.72763,123.5199966430664],[1742389860000,1.72766,1.72798,1.72765,1.72796,99.29000091552734],[1742389920000,1.72788,1.72803,1.72773,1.72775,98.5999984741211],[1742389980000,1.72783,1.7279,1.72768,1.72781,91.48999786376953],[1742390040000,1.72786,1.72793,1.72763,1.72785,82.93000030517578],[1742390100000,1.72787,1.72787,1.72771,1.72782,90.6500015258789],[1742390160000,1.72781,1.72788,1.72771,1.72778,95.91999816894531],[1742390220000,1.72778,1.72781,1.72764,1.72778,104.69999694824219],[1742390280000,1.72777,1.72791,1.72771,1.72786,90.3499984741211],[1742390340000,1.72785,1.72792,1.72778,1.72784,102.16999816894531],[1742390400000,1.72787,1.72793,1.72773,1.72782,100.45999908447266],[1742390460000,1.72791,1.72793,1.72742,1.72748,120.0199966430664],[1742390520000,1.72746,1.72757,1.72731,1.7274,128.4600067138672],[1742390580000,1.72736,1.7277,1.72733,1.72751,133.97000122070312],[1742390640000,1.72754,1.72773,1.7275,1.7277,75.55999755859375],[1742390700000,1.72768,1.72797,1.72762,1.72786,96.70999908447266],[1742390760000,1.72791,1.72791,1.72766,1.72769,113.75],[1742390820000,1.72773,1.72803,1.72764,1.72791,70.51000213623047],[1742390880000,1.72788,1.72797,1.72775,1.72781,70.7300033569336],[1742390940000,1.7278,1.728,1.72772,1.72795,88.30000305175781],[1742391000000,1.72795,1.72816,1.72764,1.72802,128.0800018310547],[1742391060000,1.72805,1.72806,1.72763,1.72764,171.44000244140625],[1742391120000,1.72764,1.72794,1.72762,1.72791,115.6500015258789],[1742391180000,1.72792,1.72802,1.72771,1.72791,155.3800048828125],[1742391240000,1.72793,1.72814,1.72781,1.72811,107.48999786376953],[1742391300000,1.7281,1.72835,1.72795,1.72833,96.36000061035156],[1742391360000,1.72835,1.72837,1.72813,1.72824,106.9800033569336],[1742391420000,1.72821,1.72832,1.7281,1.72813,97.56999969482422],[1742391480000,1.72817,1.72833,1.7281,1.72833,104.66000366210938],[1742391540000,1.72833,1.72835,1.7281,1.72825,78.8499984741211],[1742391600000,1.72833,1.72859,1.72822,1.72844,86.2699966430664],[1742391660000,1.7285,1.72864,1.72833,1.72838,136.77999877929688],[1742391720000,1.7284,1.72846,1.72814,1.72846,175.3300018310547],[1742391780000,1.72843,1.72853,1.72832,1.7285,115.37999725341797],[1742391840000,1.72848,1.72868,1.72841,1.72866,111.04000091552734],[1742391900000,1.72862,1.72868,1.72845,1.72847,112.86000061035156],[1742391960000,1.72847,1.72866,1.72838,1.72857,121.20999908447266],[1742392020000,1.72857,1.72886,1.72857,1.72879,105.58000183105469],[1742392080000,1.72879,1.72895,1.72875,1.72884,146.47000122070312],[1742392140000,1.72877,1.72886,1.7286,1.72869,96.66000366210938],[1742392200000,1.72871,1.72879,1.72861,1.72874,141.16000366210938],[1742392260000,1.72881,1.72881,1.72844,1.7286,100],[1742392320000,1.72859,1.72867,1.72837,1.7286,121.81999969482422],[1742392380000,1.72864,1.72895,1.72861,1.7287,121.94999694824219],[1742392440000,1.72872,1.72896,1.72856,1.72889,123.91000366210938],[1742392500000,1.72885,1.72923,1.72875,1.72909,132.9199981689453],[1742392560000,1.7291,1.72918,1.72898,1.72902,116.44000244140625],[1742392620000,1.729,1.72919,1.72898,1.7291,129.33999633789062],[1742392680000,1.72906,1.72913,1.72894,1.72902,119.68000030517578],[1742392740000,1.72904,1.72913,1.72892,1.72906,114.94999694824219],[1742392800000,1.72902,1.72907,1.72877,1.72889,131.86000061035156],[1742392860000,1.72879,1.729,1.72863,1.72879,98.12999725341797],[1742392920000,1.72876,1.72905,1.72872,1.72878,111.4800033569336],[1742392980000,1.72877,1.72888,1.72863,1.72865,136.6199951171875],[1742393040000,1.72864,1.72891,1.72859,1.72883,128.9199981689453],[1742393100000,1.72882,1.72892,1.72869,1.7289,73.81999969482422],[1742393160000,1.72888,1.72892,1.72872,1.72877,85.88999938964844],[1742393220000,1.72874,1.72892,1.72863,1.72868,99.20999908447266],[1742393280000,1.72871,1.72873,1.72853,1.72858,84.27999877929688],[1742393340000,1.72858,1.72885,1.72855,1.72885,87.36000061035156],[1742393400000,1.72882,1.72889,1.72864,1.72868,90.51000213623047],[1742393460000,1.72867,1.72871,1.72845,1.72852,83.69000244140625],[1742393520000,1.72855,1.72864,1.72842,1.72845,103.33000183105469],[1742393580000,1.72848,1.72853,1.72832,1.72836,88.5999984741211],[1742393640000,1.72836,1.72873,1.72833,1.72867,90.58000183105469],[1742393700000,1.72866,1.72877,1.72854,1.72869,78.58000183105469],[1742393760000,1.72866,1.7288,1.72859,1.72878,97.7300033569336],[1742393820000,1.72881,1.72885,1.72858,1.72872,82.22000122070312],[1742393880000,1.72874,1.7288,1.72862,1.72872,93.63999938964844],[1742393940000,1.72873,1.72873,1.72853,1.72866,109.80999755859375],[1742394000000,1.72865,1.72872,1.7285,1.72865,65.22000122070312],[1742394060000,1.72867,1.72868,1.72848,1.72864,125.7300033569336],[1742394120000,1.72862,1.72872,1.72848,1.72866,71.7699966430664],[1742394180000,1.72866,1.72877,1.72856,1.72867,64.08999633789062],[1742394240000,1.72874,1.7289,1.72862,1.72874,96.86000061035156],[1742394300000,1.7288,1.7288,1.72852,1.72865,92.7300033569336],[1742394360000,1.72862,1.7287,1.7285,1.72854,73.66000366210938],[1742394420000,1.72857,1.72874,1.72855,1.72867,71.27999877929688],[1742394480000,1.72868,1.72871,1.72832,1.72847,104.62000274658203],[1742394540000,1.72847,1.72864,1.72841,1.72847,92.69999694824219],[1742394600000,1.72848,1.72871,1.72842,1.72869,91.61000061035156],[1742394660000,1.72865,1.7287,1.72855,1.72866,79.66000366210938],[1742394720000,1.72864,1.72871,1.7285,1.72871,75.54000091552734],[1742394780000,1.72867,1.72875,1.72857,1.72863,78.61000061035156],[1742394840000,1.72866,1.72873,1.72855,1.72858,75.30000305175781],[1742394900000,1.72864,1.72876,1.72856,1.72856,78.66000366210938],[1742394960000,1.72862,1.7288,1.72857,1.72871,68.58000183105469],[1742395020000,1.72875,1.72875,1.72849,1.72853,82.04000091552734],[1742395080000,1.72851,1.72865,1.72847,1.72859,69.61000061035156],[1742395140000,1.72861,1.72861,1.72842,1.72844,39.65999984741211],[1742395200000,1.72843,1.72848,1.72831,1.72831,61.47999954223633],[1742395260000,1.72834,1.72841,1.72825,1.72835,38.849998474121094],[1742395320000,1.72835,1.7285,1.72825,1.72836,80.68000030517578],[1742395380000,1.72837,1.72895,1.72832,1.72892,128.55999755859375],[1742395440000,1.7289,1.7289,1.72859,1.72877,106.80999755859375],[1742395500000,1.72878,1.72897,1.72863,1.7289,80.86000061035156],[1742395560000,1.72893,1.72906,1.72882,1.72899,80.4000015258789],[1742395620000,1.729,1.72909,1.72882,1.72898,81.47000122070312],[1742395680000,1.72897,1.72907,1.72864,1.7287,120.27999877929688],[1742395740000,1.72869,1.729,1.72863,1.72886,101.30000305175781],[1742395800000,1.72886,1.72888,1.72866,1.72882,99.16000366210938],[1742395860000,1.72881,1.72896,1.72872,1.72878,96.1500015258789],[1742395920000,1.72881,1.72881,1.72811,1.72824,163.27000427246094],[1742395980000,1.72828,1.72856,1.72821,1.72852,149.05999755859375],[1742396040000,1.72849,1.72865,1.72842,1.72849,131.07000732421875],[1742396100000,1.7285,1.72889,1.72848,1.72883,138.58999633789062],[1742396160000,1.72887,1.72897,1.72871,1.72889,76.73999786376953],[1742396220000,1.72886,1.72924,1.72874,1.72915,98.11000061035156],[1742396280000,1.72915,1.72918,1.72896,1.72916,115.69000244140625],[1742396340000,1.72913,1.72916,1.7288,1.72887,152.02000427246094],[1742396400000,1.72889,1.72922,1.72882,1.72907,95.68000030517578],[1742396460000,1.72905,1.7291,1.72882,1.72888,86.58999633789062],[1742396520000,1.72892,1.72911,1.72886,1.72911,86.63999938964844],[1742396580000,1.72911,1.72916,1.72905,1.72915,66.7699966430664],[1742396640000,1.72915,1.72915,1.72893,1.729,86.93000030517578],[1742396700000,1.72898,1.72898,1.72875,1.72882,104.05999755859375],[1742396760000,1.72883,1.72891,1.72866,1.72871,88.83000183105469],[1742396820000,1.72871,1.72907,1.72869,1.72899,53.06999969482422],[1742396880000,1.72902,1.72905,1.7289,1.72895,65.91000366210938],[1742396940000,1.72893,1.72904,1.72874,1.72874,80.63999938964844],[1742397000000,1.72874,1.72882,1.7286,1.72865,54.900001525878906],[1742397060000,1.72866,1.72878,1.72863,1.72872,62.209999084472656],[1742397120000,1.72873,1.72874,1.72848,1.72851,68.2699966430664],[1742397180000,1.72853,1.72878,1.72852,1.72865,84.69000244140625],[1742397240000,1.72865,1.72874,1.72859,1.72866,62.84000015258789],[1742397300000,1.72866,1.72867,1.72847,1.72857,88.9800033569336],[1742397360000,1.72862,1.72874,1.72857,1.72874,82.44000244140625],[1742397420000,1.72875,1.72878,1.72856,1.72862,81.2699966430664],[1742397480000,1.72858,1.72864,1.7283,1.72843,126.19999694824219],[1742397540000,1.72845,1.72853,1.72826,1.72849,149.41000366210938],[1742397600000,1.72853,1.72861,1.72847,1.72859,86.0199966430664],[1742397660000,1.72859,1.72872,1.72853,1.72854,76.62999725341797],[1742397720000,1.72855,1.7287,1.72853,1.72862,70.47000122070312],[1742397780000,1.72866,1.72871,1.72845,1.72845,52.470001220703125],[1742397840000,1.72847,1.72856,1.72844,1.72853,54.869998931884766],[1742397900000,1.72852,1.72872,1.7285,1.72865,79.0999984741211],[1742397960000,1.72868,1.72871,1.72859,1.72866,85.91999816894531],[1742398020000,1.72866,1.72893,1.72857,1.72887,52.650001525878906],[1742398080000,1.72885,1.72914,1.72885,1.729,78.31999969482422],[1742398140000,1.72901,1.72922,1.72898,1.72909,69.4800033569336],[1742398200000,1.72911,1.72924,1.72903,1.72907,118.80999755859375],[1742398260000,1.72907,1.72919,1.72895,1.72908,88.86000061035156],[1742398320000,1.72914,1.72915,1.72891,1.72896,82.9000015258789],[1742398380000,1.72898,1.72911,1.72891,1.72891,79.72000122070312],[1742398440000,1.72893,1.72912,1.72891,1.72906,86.9800033569336],[1742398500000,1.72908,1.72919,1.72896,1.72919,96.33000183105469],[1742398560000,1.72914,1.72937,1.72914,1.72928,52.83000183105469],[1742398620000,1.72926,1.72943,1.72918,1.72923,93.5999984741211],[1742398680000,1.72926,1.72939,1.7291,1.72936,136.2100067138672],[1742398740000,1.72937,1.72964,1.72935,1.72959,154.50999450683594],[1742398800000,1.72958,1.72967,1.72953,1.72956,75.94000244140625],[1742398860000,1.72963,1.72973,1.72951,1.72958,107.30999755859375],[1742398920000,1.72956,1.72964,1.72947,1.72962,87.9000015258789],[1742398980000,1.72958,1.72968,1.72937,1.72937,89.08999633789062],[1742399040000,1.72941,1.72941,1.72914,1.72916,114.13999938964844],[1742399100000,1.72915,1.72952,1.72913,1.72941,94.31999969482422],[1742399160000,1.72944,1.7295,1.7293,1.72944,78.7699966430664],[1742399220000,1.72943,1.72972,1.72941,1.72955,149.39999389648438],[1742399280000,1.72959,1.72968,1.72937,1.72937,120.93000030517578],[1742399340000,1.72941,1.72947,1.72928,1.7294,121.44999694824219],[1742399400000,1.72936,1.72951,1.72927,1.72937,114.51000213623047],[1742399460000,1.72934,1.72943,1.7292,1.72925,74.76000213623047],[1742399520000,1.72921,1.7293,1.7291,1.72921,117.05000305175781],[1742399580000,1.7292,1.7294,1.72913,1.72926,94.27999877929688],[1742399640000,1.72922,1.72932,1.72908,1.72912,81.29000091552734],[1742399700000,1.72914,1.72943,1.72912,1.72931,121.29000091552734],[1742399760000,1.72935,1.7295,1.72919,1.72927,125.37000274658203],[1742399820000,1.72925,1.72935,1.72902,1.72912,146.3300018310547],[1742399880000,1.72912,1.72928,1.72903,1.72923,161.97999572753906],[1742399940000,1.72925,1.72976,1.72917,1.72969,148.0399932861328],[1742400000000,1.72971,1.72975,1.72952,1.72964,127.9800033569336],[1742400060000,1.72967,1.72975,1.72951,1.72955,142.60000610351562],[1742400120000,1.72956,1.72968,1.72944,1.72956,109.11000061035156],[1742400180000,1.72958,1.7299,1.72954,1.72975,82.33999633789062],[1742400240000,1.72966,1.72977,1.72957,1.72959,98.11000061035156],[1742400300000,1.72961,1.72972,1.72956,1.72966,76.41000366210938],[1742400360000,1.72968,1.72983,1.7296,1.72975,65.7300033569336],[1742400420000,1.72974,1.73008,1.72973,1.72986,91.23999786376953],[1742400480000,1.72984,1.72997,1.72983,1.72993,74.41999816894531],[1742400540000,1.72993,1.72998,1.72978,1.72987,90.83000183105469],[1742400600000,1.72985,1.73008,1.72982,1.73004,114.5999984741211],[1742400660000,1.73004,1.73013,1.72988,1.7299,102.98999786376953],[1742400720000,1.72989,1.72994,1.72961,1.72983,101.5],[1742400780000,1.72982,1.72986,1.72973,1.72983,61.310001373291016],[1742400840000,1.72979,1.72993,1.7297,1.72986,72.66000366210938],[1742400900000,1.7298,1.72988,1.72971,1.72988,77.83000183105469],[1742400960000,1.72986,1.72994,1.72964,1.72972,91.5999984741211],[1742401020000,1.72972,1.7298,1.72963,1.72971,81.33999633789062],[1742401080000,1.72968,1.72969,1.72945,1.72947,56.290000915527344],[1742401140000,1.72948,1.72959,1.72943,1.72947,43.97999954223633],[1742401200000,1.72948,1.72958,1.72941,1.72954,60.849998474121094],[1742401260000,1.72951,1.72958,1.72938,1.72945,76.87999725341797],[1742401320000,1.72945,1.72955,1.72943,1.7295,59.31999969482422],[1742401380000,1.72949,1.72958,1.72949,1.72957,37.29999923706055],[1742401440000,1.72954,1.72959,1.72934,1.72942,84.02999877929688],[1742401500000,1.72945,1.72971,1.72939,1.72967,92.6500015258789],[1742401560000,1.72966,1.72978,1.72963,1.72967,69.75],[1742401620000,1.72967,1.72968,1.72951,1.72951,80.04000091552734],[1742401680000,1.72961,1.72964,1.72943,1.72943,59.02000045776367],[1742401740000,1.72946,1.72965,1.72943,1.72956,71.43000030517578],[1742401800000,1.72954,1.72959,1.72943,1.72951,87.58999633789062],[1742401860000,1.72947,1.72959,1.72944,1.72948,81.58999633789062],[1742401920000,1.72945,1.72955,1.72938,1.7294,73.76000213623047],[1742401980000,1.72938,1.72959,1.72938,1.72949,58.25],[1742402040000,1.72949,1.72949,1.72924,1.72929,84.11000061035156],[1742402100000,1.72925,1.72931,1.72899,1.72911,100.83999633789062],[1742402160000,1.72913,1.72922,1.72903,1.72905,72.18000030517578],[1742402220000,1.7291,1.72925,1.72902,1.72911,65.06999969482422],[1742402280000,1.72912,1.72931,1.72911,1.72915,72.41999816894531],[1742402340000,1.72915,1.72921,1.72908,1.72915,74.02999877929688],[1742402400000,1.72913,1.72915,1.72888,1.72889,89.86000061035156],[1742402460000,1.72889,1.72911,1.72885,1.72911,78.5199966430664],[1742402520000,1.72913,1.72913,1.72891,1.72894,70.0199966430664],[1742402580000,1.72896,1.72905,1.72885,1.72903,66.83000183105469],[1742402640000,1.72908,1.72913,1.72904,1.72909,63.18000030517578],[1742402700000,1.72913,1.72949,1.72913,1.72949,74.94000244140625],[1742402760000,1.72946,1.72953,1.72943,1.72945,36.25],[1742402820000,1.72943,1.72963,1.72933,1.72957,54.83000183105469],[1742402880000,1.72956,1.72969,1.72951,1.72965,64.62000274658203],[1742402940000,1.72967,1.72979,1.72958,1.72976,64.55999755859375],[1742403000000,1.72977,1.72983,1.72968,1.7297,58.040000915527344],[1742403060000,1.72968,1.72978,1.72952,1.72963,95.6500015258789],[1742403120000,1.72968,1.72974,1.72943,1.72944,92.44000244140625],[1742403180000,1.72946,1.72955,1.72937,1.72943,69.9800033569336],[1742403240000,1.72943,1.7295,1.72935,1.72946,51.52000045776367],[1742403300000,1.72943,1.72956,1.72934,1.72943,61.869998931884766],[1742403360000,1.72944,1.72944,1.72912,1.72923,46.619998931884766],[1742403420000,1.72925,1.72936,1.72905,1.72936,57.38999938964844],[1742403480000,1.72935,1.72976,1.72935,1.72975,61.689998626708984],[1742403540000,1.72971,1.72978,1.72941,1.72953,76.01000213623047],[1742403600000,1.72955,1.72961,1.72946,1.72956,60.849998474121094],[1742403660000,1.72955,1.72972,1.72953,1.72956,60.130001068115234],[1742403720000,1.72958,1.72966,1.72932,1.72934,49.20000076293945],[1742403780000,1.7294,1.7294,1.72917,1.72925,53.459999084472656],[1742403840000,1.72926,1.72929,1.72919,1.72926,51.75],[1742403900000,1.7292,1.72929,1.72911,1.72911,44.209999084472656],[1742403960000,1.72915,1.72919,1.72907,1.72913,62.34000015258789],[1742404020000,1.72911,1.72913,1.72901,1.7291,46.310001373291016],[1742404080000,1.72911,1.72911,1.72895,1.72904,59.5099983215332],[1742404140000,1.72903,1.72907,1.72879,1.72881,85.62999725341797],[1742404200000,1.72879,1.72894,1.72877,1.72887,107.68000030517578],[1742404260000,1.72881,1.72894,1.72874,1.72881,72.26000213623047],[1742404320000,1.72887,1.72891,1.72873,1.72881,68.18000030517578],[1742404380000,1.72879,1.72879,1.72861,1.72864,77.63999938964844],[1742404440000,1.72865,1.72874,1.72856,1.72866,90.87999725341797],[1742404500000,1.72868,1.7288,1.72859,1.7288,102.7300033569336],[1742404560000,1.72876,1.72882,1.7286,1.72862,118.56999969482422],[1742404620000,1.72861,1.72864,1.72836,1.72837,115.47000122070312],[1742404680000,1.72835,1.7284,1.72811,1.7282,133.63999938964844],[1742404740000,1.72821,1.72839,1.72817,1.72831,91.20999908447266],[1742404800000,1.72829,1.72837,1.72819,1.7283,86.37999725341797],[1742404860000,1.72831,1.72854,1.72831,1.72844,67.23999786376953],[1742404920000,1.7284,1.72843,1.72826,1.72827,96.97000122070312],[1742404980000,1.72829,1.72838,1.72822,1.72827,101.6500015258789],[1742405040000,1.72829,1.72836,1.72815,1.72818,96.61000061035156],[1742405100000,1.7282,1.72826,1.72809,1.7282,106.72000122070312],[1742405160000,1.7282,1.72855,1.72814,1.72839,191.72999572753906],[1742405220000,1.72841,1.72858,1.72839,1.72853,169.02000427246094],[1742405280000,1.72857,1.72877,1.72847,1.72865,140.00999450683594],[1742405340000,1.72863,1.72868,1.72841,1.72841,127.44999694824219],[1742405400000,1.72836,1.72858,1.7283,1.72834,131.36000061035156],[1742405460000,1.72842,1.72852,1.72823,1.72827,111.48999786376953],[1742405520000,1.72827,1.72847,1.72825,1.72844,108.6500015258789],[1742405580000,1.72844,1.72851,1.7283,1.7284,110.05999755859375],[1742405640000,1.72842,1.72849,1.72835,1.72842,90.2699966430664],[1742405700000,1.72844,1.72857,1.72842,1.72852,139.3300018310547],[1742405760000,1.72855,1.72867,1.72848,1.7285,149.5500030517578],[1742405820000,1.72851,1.72891,1.72847,1.72887,113.44000244140625],[1742405880000,1.72889,1.72906,1.72879,1.72894,95.5999984741211],[1742405940000,1.72896,1.72918,1.72893,1.729,89.05000305175781],[1742406000000,1.72902,1.72902,1.72888,1.72898,66.44999694824219],[1742406060000,1.72896,1.72917,1.72896,1.72916,81.62000274658203],[1742406120000,1.72918,1.72935,1.72899,1.729,118.55999755859375],[1742406180000,1.72905,1.72914,1.72899,1.72906,85.51000213623047],[1742406240000,1.72903,1.72922,1.72899,1.72914,110.58000183105469],[1742406300000,1.72916,1.72927,1.72904,1.72921,101.66000366210938],[1742406360000,1.72919,1.72931,1.72893,1.72904,127.54000091552734],[1742406420000,1.72902,1.72912,1.72863,1.72871,119.54000091552734],[1742406480000,1.72863,1.72871,1.72842,1.72852,113.13999938964844],[1742406540000,1.72856,1.72871,1.72852,1.72852,106.2300033569336],[1742406600000,1.72854,1.72875,1.72847,1.72853,138.4499969482422],[1742406660000,1.72849,1.72849,1.72817,1.72817,109.9000015258789],[1742406720000,1.7282,1.72838,1.72796,1.72802,117.13999938964844],[1742406780000,1.72799,1.72835,1.72799,1.72832,110.88999938964844],[1742406840000,1.72833,1.72844,1.72816,1.7283,139.8000030517578],[1742406900000,1.72828,1.72895,1.72815,1.7289,205.6999969482422],[1742406960000,1.72887,1.7289,1.72853,1.72869,112.73999786376953],[1742407020000,1.72868,1.72893,1.72859,1.72882,89.97000122070312],[1742407080000,1.72861,1.72908,1.72858,1.72875,208.63999938964844],[1742407140000,1.72875,1.72881,1.72746,1.72746,343.8500061035156],[1742407200000,1.72747,1.72891,1.72625,1.72876,805.0499877929688],[1742407260000,1.72866,1.729,1.72843,1.72893,823.030029296875],[1742407320000,1.72889,1.72937,1.72867,1.72886,539.7999877929688],[1742407380000,1.72889,1.72936,1.72876,1.72906,167.14999389648438],[1742407440000,1.72904,1.72938,1.72898,1.72921,215.1300048828125],[1742407500000,1.72921,1.72925,1.72862,1.72905,226.77000427246094],[1742407560000,1.72903,1.72916,1.72865,1.72879,269.7699890136719],[1742407620000,1.72874,1.72904,1.72864,1.72903,207.08999633789062],[1742407680000,1.72898,1.72923,1.72886,1.72897,173.5500030517578],[1742407740000,1.72897,1.72934,1.72893,1.72934,138.8800048828125],[1742407800000,1.72921,1.72942,1.72919,1.72932,136.4199981689453],[1742407860000,1.72932,1.72956,1.72917,1.72925,138.05999755859375],[1742407920000,1.72925,1.72927,1.729,1.72924,146.0800018310547],[1742407980000,1.72924,1.72938,1.72896,1.72899,160.9199981689453],[1742408040000,1.72909,1.72928,1.72899,1.72928,123.80999755859375],[1742408100000,1.72909,1.72938,1.72905,1.72921,147],[1742408160000,1.72919,1.72952,1.72914,1.72923,128.77999877929688],[1742408220000,1.72913,1.72926,1.72896,1.729,151.44000244140625],[1742408280000,1.72903,1.72929,1.72899,1.72922,157.61000061035156],[1742408340000,1.72921,1.72945,1.72917,1.72933,185.4600067138672],[1742408400000,1.72922,1.72936,1.72911,1.72911,153.5800018310547],[1742408460000,1.72916,1.72931,1.7291,1.72915,166.32000732421875],[1742408520000,1.72912,1.72931,1.72904,1.72931,192.55999755859375],[1742408580000,1.72919,1.72951,1.72916,1.72941,173.6300048828125],[1742408640000,1.72942,1.72966,1.72927,1.72933,165.16000366210938],[1742408700000,1.72929,1.72949,1.72919,1.72935,131.5800018310547],[1742408760000,1.72933,1.72947,1.72917,1.72921,124.87999725341797],[1742408820000,1.7292,1.72934,1.72902,1.72913,143.69000244140625],[1742408880000,1.72916,1.72956,1.72913,1.72928,114.98999786376953],[1742408940000,1.72927,1.72938,1.72911,1.72916,93.56999969482422],[1742409000000,1.72918,1.72951,1.72911,1.72922,118.2300033569336],[1742409060000,1.72929,1.72948,1.72906,1.72939,216.99000549316406],[1742409120000,1.72937,1.72958,1.72928,1.72943,248.88999938964844],[1742409180000,1.72942,1.72972,1.72937,1.72953,163.75999450683594],[1742409240000,1.72951,1.72982,1.72937,1.72972,205.32000732421875],[1742409300000,1.7297,1.72981,1.72952,1.72967,153.4600067138672],[1742409360000,1.72959,1.7299,1.72951,1.72954,181.52000427246094],[1742409420000,1.72951,1.7298,1.72942,1.72957,188.58999633789062],[1742409480000,1.72956,1.72962,1.72917,1.72921,228.77999877929688],[1742409540000,1.72914,1.72931,1.72889,1.7293,219.27000427246094],[1742409600000,1.72928,1.72973,1.72923,1.72926,225.52999877929688],[1742409660000,1.72935,1.72986,1.72918,1.72964,232.72999572753906],[1742409720000,1.72966,1.72982,1.72925,1.7297,236.77999877929688],[1742409780000,1.7297,1.73019,1.72965,1.73009,254.80999755859375],[1742409840000,1.73009,1.73043,1.72991,1.7304,266.0899963378906],[1742409900000,1.73038,1.73042,1.73001,1.73006,205.64999389648438],[1742409960000,1.73004,1.73013,1.7296,1.7296,226.83999633789062],[1742410020000,1.7297,1.7299,1.72957,1.72985,195.1999969482422],[1742410080000,1.72982,1.73005,1.72978,1.72979,191.86000061035156],[1742410140000,1.72974,1.73014,1.72971,1.73014,198.63999938964844],[1742410200000,1.73018,1.7303,1.7299,1.73009,170.64999389648438],[1742410260000,1.73005,1.73009,1.72986,1.72996,152.47000122070312],[1742410320000,1.72992,1.73006,1.72984,1.72989,157.5500030517578],[1742410380000,1.72988,1.73014,1.72988,1.73009,176.57000732421875],[1742410440000,1.73007,1.73017,1.72981,1.72999,231.0399932861328],[1742410500000,1.73002,1.73007,1.7297,1.72992,165.41000366210938],[1742410560000,1.72991,1.73029,1.72979,1.73025,216.22000122070312],[1742410620000,1.73024,1.73046,1.73023,1.73034,199.75],[1742410680000,1.73034,1.73048,1.73013,1.73026,204.7899932861328],[1742410740000,1.73031,1.73043,1.73008,1.73015,270.7099914550781],[1742410800000,1.73019,1.73036,1.73,1.7302,194.5500030517578],[1742410860000,1.73008,1.73019,1.72988,1.73,214.75],[1742410920000,1.72997,1.7301,1.72978,1.72996,207.57000732421875],[1742410980000,1.72996,1.73005,1.72974,1.72993,154.22000122070312],[1742411040000,1.72993,1.73006,1.72983,1.72995,174.91000366210938],[1742411100000,1.72993,1.73004,1.72961,1.72976,225.22000122070312],[1742411160000,1.72968,1.72998,1.72966,1.72981,181.86000061035156],[1742411220000,1.72985,1.73003,1.72971,1.72995,157.30999755859375],[1742411280000,1.72995,1.73015,1.72986,1.73003,143.07000732421875],[1742411340000,1.73005,1.7302,1.72994,1.73006,131.4499969482422],[1742411400000,1.73006,1.73022,1.73,1.73022,70.44000244140625],[1742411460000,1.73023,1.73026,1.72964,1.72975,157.11000061035156],[1742411520000,1.7297,1.7299,1.72942,1.72957,113.58000183105469],[1742411580000,1.72953,1.72971,1.72946,1.72961,106.9800033569336],[1742411640000,1.72958,1.72969,1.72938,1.72941,173.38999938964844],[1742411700000,1.72942,1.72972,1.7294,1.7296,122.27999877929688],[1742411760000,1.72968,1.7297,1.7292,1.72921,152.27000427246094],[1742411820000,1.72924,1.72943,1.72899,1.72929,217.10000610351562],[1742411880000,1.72932,1.7295,1.72922,1.72932,218.27000427246094],[1742411940000,1.72933,1.72944,1.72913,1.72926,196.4199981689453],[1742412000000,1.72932,1.72979,1.72932,1.72954,134.77000427246094],[1742412060000,1.72942,1.72955,1.72917,1.72935,88.58000183105469],[1742412120000,1.7293,1.7294,1.72905,1.72912,124.86000061035156],[1742412180000,1.72912,1.72918,1.72875,1.72886,117.51000213623047],[1742412240000,1.72886,1.72913,1.72886,1.72903,88.87999725341797],[1742412300000,1.72905,1.72912,1.72867,1.72886,101.11000061035156],[1742412360000,1.72887,1.72892,1.72869,1.72883,81.51000213623047],[1742412420000,1.72882,1.72891,1.72867,1.72884,81.2300033569336],[1742412480000,1.72881,1.72895,1.72868,1.72871,82.70999908447266],[1742412540000,1.72868,1.72891,1.72854,1.72886,103.19000244140625],[1742412600000,1.72885,1.72901,1.72871,1.72886,125.5999984741211],[1742412660000,1.72887,1.72916,1.72886,1.72887,71.63999938964844],[1742412720000,1.72887,1.72908,1.72885,1.72903,71.08999633789062],[1742412780000,1.72901,1.7294,1.72901,1.72928,154.00999450683594],[1742412840000,1.72932,1.72941,1.72905,1.72922,133.0500030517578],[1742412900000,1.72923,1.72927,1.72906,1.72922,89.33000183105469],[1742412960000,1.72924,1.72936,1.72913,1.72918,85.20999908447266],[1742413020000,1.72919,1.72953,1.72914,1.72923,92.41999816894531],[1742413080000,1.72924,1.72964,1.7292,1.72949,84.55999755859375],[1742413140000,1.72951,1.72969,1.72938,1.72961,81.16000366210938],[1742413200000,1.72961,1.72965,1.72937,1.72944,91.94999694824219],[1742413260000,1.72946,1.72965,1.72941,1.7296,80.87999725341797],[1742413320000,1.72959,1.72967,1.72938,1.72947,79.5999984741211],[1742413380000,1.72951,1.72962,1.72937,1.72937,95.27999877929688],[1742413440000,1.72939,1.72954,1.72931,1.7295,115.91000366210938],[1742413500000,1.72951,1.72962,1.72938,1.72941,76],[1742413560000,1.72945,1.7295,1.7292,1.72943,88.54000091552734],[1742413620000,1.72943,1.72945,1.7292,1.72921,76.08999633789062],[1742413680000,1.72925,1.72935,1.72915,1.72935,114.66999816894531],[1742413740000,1.72936,1.72945,1.72927,1.72933,110.12000274658203],[1742413800000,1.72929,1.7295,1.72925,1.72944,105.05000305175781],[1742413860000,1.7295,1.72951,1.72931,1.72948,98.27999877929688],[1742413920000,1.7295,1.7295,1.7293,1.72941,72.04000091552734],[1742413980000,1.72941,1.72946,1.72927,1.72931,85.95999908447266],[1742414040000,1.72933,1.72951,1.72933,1.72951,99.66999816894531],[1742414100000,1.72943,1.72955,1.72939,1.72954,67.38999938964844],[1742414160000,1.72956,1.7296,1.72932,1.72952,86.68000030517578],[1742414220000,1.7295,1.72957,1.7294,1.72952,84.94999694824219],[1742414280000,1.72954,1.72956,1.72937,1.72942,70.97000122070312],[1742414340000,1.7294,1.72956,1.72933,1.72945,90.91000366210938],[1742414400000,1.72946,1.72973,1.72942,1.7297,62.119998931884766],[1742414460000,1.72968,1.7298,1.72957,1.72966,57.86000061035156],[1742414520000,1.72971,1.72973,1.72948,1.72948,41.33000183105469],[1742414580000,1.72948,1.72952,1.72928,1.72928,68.08999633789062],[1742414640000,1.72928,1.72931,1.72917,1.72918,32.16999816894531],[1742414700000,1.72918,1.72927,1.72905,1.72905,47.95000076293945],[1742414760000,1.72905,1.72908,1.72899,1.72902,31.15999984741211],[1742414820000,1.72904,1.72912,1.72898,1.72902,26.59000015258789],[1742414880000,1.72902,1.72915,1.72894,1.72912,53.150001525878906],[1742414940000,1.72909,1.72915,1.72894,1.72906,71.12000274658203],[1742415000000,1.72906,1.7294,1.72903,1.72931,50.279998779296875],[1742415060000,1.72934,1.72951,1.72931,1.72947,52.58000183105469],[1742415120000,1.72952,1.72964,1.72934,1.72961,44.040000915527344],[1742415180000,1.72963,1.72965,1.72951,1.72952,27.75],[1742415240000,1.72959,1.72979,1.7295,1.72979,59.02000045776367],[1742415300000,1.72981,1.72983,1.72959,1.72961,69.77999877929688],[1742415360000,1.72958,1.72983,1.72954,1.72975,44.720001220703125],[1742415420000,1.72974,1.7299,1.72972,1.7299,41.47999954223633],[1742415480000,1.7299,1.72999,1.72972,1.72974,64.20999908447266],[1742415540000,1.72975,1.72977,1.7296,1.72967,38.310001373291016],[1742415600000,1.72965,1.72989,1.72965,1.72986,32.11000061035156],[1742415660000,1.72986,1.73001,1.72985,1.72989,24.270000457763672],[1742415720000,1.72989,1.72994,1.72984,1.7299,19.700000762939453],[1742415780000,1.72991,1.72995,1.7298,1.72981,26.969999313354492],[1742415840000,1.72979,1.72987,1.72978,1.72987,16.350000381469727],[1742415900000,1.72983,1.72999,1.72981,1.72999,27.889999389648438],[1742415960000,1.72997,1.73009,1.72989,1.72999,37.56999969482422],[1742416020000,1.72998,1.72998,1.72987,1.72992,31.389999389648438],[1742416080000,1.72994,1.72994,1.7298,1.72985,23.239999771118164],[1742416140000,1.7298,1.72987,1.72966,1.7297,30.959999084472656],[1742416200000,1.72968,1.72974,1.72966,1.7297,38.560001373291016],[1742416260000,1.7297,1.72981,1.72967,1.72979,46.029998779296875],[1742416320000,1.7298,1.72982,1.72971,1.72973,58.279998779296875],[1742416380000,1.72972,1.72985,1.72968,1.72984,37.7400016784668],[1742416440000,1.72985,1.72988,1.72977,1.72986,20.270000457763672],[1742416500000,1.72984,1.73006,1.7297,1.72999,41.16999816894531],[1742416560000,1.73,1.73001,1.72969,1.72971,60.20000076293945],[1742416620000,1.72965,1.72987,1.72962,1.72978,49.9900016784668],[1742416680000,1.72976,1.72982,1.72973,1.72977,42.279998779296875],[1742416740000,1.72974,1.72978,1.72971,1.72976,26.200000762939453],[1742416800000,1.72977,1.72992,1.72974,1.7299,45.630001068115234],[1742416860000,1.72986,1.72993,1.7297,1.72972,55.790000915527344],[1742416920000,1.7297,1.72974,1.72947,1.72953,66.05000305175781],[1742416980000,1.7295,1.72961,1.72944,1.72944,68.25],[1742417040000,1.7294,1.7294,1.72928,1.72934,34.939998626708984],[1742417100000,1.72935,1.72942,1.72932,1.72932,45.18000030517578],[1742417160000,1.72934,1.72957,1.72934,1.72957,52.380001068115234],[1742417220000,1.72957,1.72957,1.72949,1.72952,29.56999969482422],[1742417280000,1.72954,1.72954,1.72946,1.72947,38.18000030517578],[1742417340000,1.72949,1.7296,1.72945,1.7296,74.08999633789062],[1742417400000,1.72958,1.72967,1.72942,1.72964,62.369998931884766],[1742417460000,1.72964,1.72969,1.7296,1.72963,37.2599983215332],[1742417520000,1.72968,1.72971,1.72956,1.72968,36.459999084472656],[1742417580000,1.72969,1.72977,1.72966,1.72974,29.15999984741211],[1742417640000,1.72975,1.72975,1.72963,1.72964,25.110000610351562],[1742417700000,1.72956,1.72956,1.72936,1.7294,52.2400016784668],[1742417760000,1.72936,1.72943,1.72919,1.72923,53.72999954223633],[1742417820000,1.72921,1.72932,1.72897,1.72902,122.08000183105469],[1742417880000,1.72911,1.72943,1.72898,1.72935,120.5],[1742417940000,1.72935,1.7294,1.72897,1.72922,47.790000915527344],[1742418240000,1.72774,1.72774,1.72774,1.72774,6.519999980926514],[1742418300000,1.72774,1.72774,1.72568,1.72631,7.760000228881836],[1742418360000,1.72717,1.72734,1.72687,1.72692,7.590000152587891],[1742418420000,1.72703,1.72714,1.72703,1.72713,5.96999979019165],[1742418480000,1.72714,1.72714,1.72708,1.72708,4.340000152587891],[1742418540000,1.7271,1.7271,1.72698,1.72698,5.769999980926514],[1742418600000,1.72701,1.72715,1.72694,1.727,10.199999809265137],[1742418660000,1.72729,1.72729,1.72696,1.72699,4.5],[1742418720000,1.72731,1.72732,1.72717,1.72732,9.899999618530273],[1742418780000,1.72734,1.72734,1.72732,1.72732,1.7999999523162842],[1742418840000,1.72734,1.72734,1.72732,1.72733,4.019999980926514],[1742418900000,1.72733,1.72822,1.72732,1.72822,12.979999542236328],[1742418960000,1.7278,1.72813,1.72768,1.72777,14.399999618530273],[1742419020000,1.72727,1.72729,1.72724,1.72724,9.239999771118164],[1742419080000,1.72724,1.72725,1.72706,1.72706,21.1200008392334],[1742419140000,1.72706,1.72742,1.72684,1.72706,66.02999877929688],[1742419200000,1.72713,1.72787,1.72691,1.72787,31.020000457763672],[1742419260000,1.72788,1.72838,1.72787,1.72787,26.100000381469727],[1742419320000,1.72783,1.72794,1.72766,1.7277,15.300000190734863],[1742419380000,1.72765,1.72776,1.72756,1.72756,18.899999618530273],[1742419440000,1.72764,1.72775,1.72762,1.72775,14.699999809265137],[1742419500000,1.72766,1.72808,1.72766,1.72808,23.399999618530273],[1742419560000,1.7281,1.72868,1.7281,1.72865,28.799999237060547],[1742419620000,1.72844,1.72847,1.72844,1.72847,7.420000076293945],[1742419680000,1.72845,1.72847,1.72767,1.72768,32.77000045776367],[1742419740000,1.72768,1.72807,1.72767,1.72807,30.969999313354492],[1742419800000,1.7281,1.72821,1.72786,1.72792,17.049999237060547],[1742419860000,1.72793,1.72818,1.72793,1.72818,9.720000267028809],[1742419920000,1.72808,1.72818,1.72808,1.72817,9.720000267028809],[1742419980000,1.72817,1.72817,1.72808,1.72812,6.5],[1742420040000,1.728,1.728,1.72785,1.72785,1.6200000047683716],[1742420100000,1.72778,1.72809,1.72778,1.72806,8.100000381469727],[1742420160000,1.7281,1.72813,1.72794,1.72809,15.390000343322754],[1742420220000,1.7281,1.7282,1.72802,1.72818,21.920000076293945],[1742420280000,1.72804,1.7282,1.72773,1.72808,24.010000228881836],[1742420340000,1.728,1.72808,1.72799,1.72808,9.75],[1742420400000,1.72806,1.72816,1.72771,1.72784,14.579999923706055],[1742420460000,1.72784,1.72793,1.72784,1.72793,5.670000076293945],[1742420520000,1.72793,1.72802,1.72759,1.72801,21.360000610351562],[1742420580000,1.72801,1.72801,1.72793,1.72794,9.050000190734863],[1742420640000,1.72797,1.72802,1.72728,1.72756,38.52000045776367],[1742420700000,1.72755,1.72767,1.72734,1.72748,43.47999954223633],[1742420760000,1.72765,1.72799,1.72763,1.72799,4.070000171661377],[1742420820000,1.72781,1.72796,1.72764,1.72793,15.40999984741211],[1742420880000,1.7277,1.7277,1.72762,1.72763,9.4399995803833],[1742420940000,1.72757,1.72803,1.72756,1.72803,26.309999465942383],[1742421000000,1.72803,1.72805,1.72803,1.72805,1.9800000190734863],[1742421060000,1.72797,1.72803,1.72742,1.728,45.119998931884766],[1742421120000,1.72802,1.72829,1.72802,1.72828,14.9399995803833],[1742421180000,1.72859,1.72893,1.72856,1.72881,19.799999237060547],[1742421240000,1.7288,1.72891,1.7288,1.72885,3.3299999237060547],[1742421300000,1.72885,1.72888,1.72853,1.72874,24.309999465942383],[1742421360000,1.72873,1.72894,1.72873,1.72881,8.90999984741211],[1742421420000,1.72887,1.72887,1.72883,1.72885,3.609999895095825],[1742421480000,1.72882,1.72882,1.72882,1.72882,5.409999847412109],[1742421540000,1.72879,1.72968,1.72879,1.72968,4.679999828338623],[1742421600000,1.72968,1.72981,1.72893,1.72893,22.25],[1742421660000,1.72912,1.72933,1.72908,1.72912,26.850000381469727],[1742421720000,1.72912,1.72935,1.72912,1.72929,52.15999984741211],[1742421780000,1.72934,1.72946,1.7293,1.72939,11.0600004196167],[1742421840000,1.72938,1.72939,1.72921,1.72935,42.11000061035156],[1742421900000,1.72942,1.72982,1.72942,1.72974,54.7599983215332],[1742421960000,1.72978,1.73005,1.7296,1.73002,45.439998626708984],[1742422020000,1.73002,1.73003,1.72991,1.73,52.459999084472656],[1742422080000,1.73,1.73003,1.72998,1.72999,52.81999969482422],[1742422140000,1.72998,1.73,1.72997,1.72998,23.6299991607666],[1742422200000,1.72999,1.73,1.72987,1.72989,36.4900016784668],[1742422260000,1.72988,1.73,1.72984,1.73,50.31999969482422],[1742422320000,1.73001,1.73026,1.72991,1.7301,55.02000045776367],[1742422380000,1.73009,1.73025,1.73008,1.73013,34.099998474121094],[1742422440000,1.73013,1.7302,1.73012,1.73015,20.229999542236328],[1742422500000,1.73014,1.73031,1.73001,1.73015,88.51000213623047],[1742422560000,1.73015,1.73023,1.73005,1.73006,39.93000030517578],[1742422620000,1.73002,1.73009,1.72998,1.73002,46.459999084472656],[1742422680000,1.73002,1.73014,1.73001,1.73014,55.540000915527344],[1742422740000,1.73015,1.73017,1.72999,1.73007,63.18000030517578],[1742422800000,1.73009,1.73012,1.72999,1.73011,63.84000015258789],[1742422860000,1.73005,1.7301,1.73001,1.73003,36.52000045776367],[1742422920000,1.73005,1.73008,1.73001,1.73002,60.33000183105469],[1742422980000,1.73005,1.73011,1.72999,1.73002,57.18000030517578],[1742423040000,1.73004,1.73013,1.72998,1.72999,54.22999954223633],[1742423100000,1.72999,1.73009,1.72998,1.73005,70.33000183105469],[1742423160000,1.73004,1.73005,1.72987,1.72991,61.689998626708984],[1742423220000,1.72993,1.73,1.7299,1.72994,50.93000030517578],[1742423280000,1.72995,1.73003,1.72991,1.72998,66.08000183105469],[1742423340000,1.72996,1.73003,1.72993,1.72996,62.81999969482422],[1742423400000,1.73,1.73004,1.72986,1.72986,43.16999816894531],[1742423460000,1.72987,1.72987,1.72956,1.72963,42.66999816894531],[1742423520000,1.72963,1.72973,1.72957,1.7297,44.810001373291016],[1742423580000,1.72972,1.72973,1.72958,1.72962,45.04999923706055],[1742423640000,1.7296,1.72961,1.72958,1.72958,29.299999237060547],[1742423700000,1.72957,1.72977,1.72957,1.72975,30.479999542236328],[1742423760000,1.72972,1.72987,1.72972,1.72985,54.20000076293945],[1742423820000,1.72983,1.72983,1.72962,1.72965,42.939998626708984],[1742423880000,1.72967,1.72969,1.72957,1.72958,26.540000915527344],[1742423940000,1.72957,1.72959,1.72954,1.72958,25.309999465942383],[1742424000000,1.72958,1.72965,1.7295,1.72958,33.220001220703125],[1742424060000,1.72956,1.72956,1.72948,1.7295,32.93000030517578],[1742424120000,1.72951,1.72956,1.72945,1.72952,48.189998626708984],[1742424180000,1.72954,1.7296,1.72948,1.72959,31.760000228881836],[1742424240000,1.72961,1.72967,1.72956,1.72957,39.36000061035156],[1742424300000,1.72955,1.72968,1.72955,1.72965,38.59000015258789],[1742424360000,1.72965,1.72968,1.72962,1.72963,19.979999542236328],[1742424420000,1.72966,1.72968,1.72956,1.72961,35.470001220703125],[1742424480000,1.72958,1.7297,1.72958,1.72965,19.59000015258789],[1742424540000,1.72967,1.72974,1.72964,1.72968,27.899999618530273],[1742424600000,1.72967,1.7297,1.72964,1.72967,17.700000762939453],[1742424660000,1.72968,1.72972,1.72954,1.72968,44.040000915527344],[1742424720000,1.72971,1.72975,1.72966,1.72969,21.8700008392334],[1742424780000,1.72973,1.72974,1.72962,1.72968,43.20000076293945],[1742424840000,1.72975,1.72975,1.72962,1.72966,19.530000686645508],[1742424900000,1.72956,1.72964,1.72955,1.72961,21.149999618530273],[1742424960000,1.72961,1.72971,1.72959,1.72966,14.579999923706055],[1742425020000,1.72966,1.72978,1.72966,1.72978,27.719999313354492],[1742425080000,1.72972,1.72972,1.72959,1.7296,24.84000015258789],[1742425140000,1.72955,1.72955,1.7294,1.72942,30.959999084472656],[1742425200000,1.72942,1.72953,1.72938,1.72947,32.400001525878906],[1742425260000,1.72946,1.72952,1.72941,1.72941,27.6299991607666],[1742425320000,1.72942,1.7295,1.72939,1.7294,23.040000915527344],[1742425380000,1.72942,1.7295,1.72935,1.72944,22.799999237060547],[1742425440000,1.72946,1.72956,1.72936,1.72951,23.170000076293945],[1742425500000,1.72951,1.72957,1.72945,1.72957,18.8700008392334],[1742425560000,1.72962,1.72962,1.72945,1.72952,26.520000457763672],[1742425620000,1.72953,1.72954,1.72943,1.72945,16.200000762939453],[1742425680000,1.72945,1.72959,1.72945,1.72953,22.15999984741211],[1742425740000,1.72957,1.72965,1.72951,1.72955,20.309999465942383],[1742425800000,1.72957,1.72977,1.7295,1.72977,37.470001220703125],[1742425860000,1.72976,1.72978,1.72962,1.72978,33.27000045776367],[1742425920000,1.72977,1.72981,1.72967,1.72979,16.579999923706055],[1742425980000,1.72975,1.72975,1.72955,1.72967,35.27000045776367],[1742426040000,1.72969,1.72977,1.72962,1.72969,37.650001525878906],[1742426100000,1.72971,1.72981,1.72964,1.72977,31.149999618530273],[1742426160000,1.72979,1.72982,1.72969,1.72976,20.59000015258789],[1742426220000,1.7297,1.72982,1.72958,1.7297,25.670000076293945],[1742426280000,1.72961,1.72981,1.72961,1.72969,41.779998779296875],[1742426340000,1.72978,1.72983,1.72964,1.72978,43.84000015258789],[1742426400000,1.72978,1.72982,1.7296,1.72962,73.05000305175781],[1742426460000,1.72961,1.7297,1.72948,1.72953,68.12999725341797],[1742426520000,1.72953,1.72958,1.7295,1.72956,28.75],[1742426580000,1.72962,1.72962,1.72944,1.72947,44.68000030517578],[1742426640000,1.72946,1.72965,1.72946,1.72963,37.45000076293945],[1742426700000,1.72967,1.72976,1.72955,1.72964,62.470001220703125],[1742426760000,1.72969,1.72977,1.72965,1.72967,27.3700008392334],[1742426820000,1.72967,1.72975,1.72963,1.72969,16.149999618530273],[1742426880000,1.72968,1.72977,1.72968,1.72971,17.06999969482422],[1742426940000,1.72969,1.72972,1.72952,1.72957,35.2400016784668],[1742427000000,1.72959,1.72972,1.72955,1.7296,61.38999938964844],[1742427060000,1.7296,1.72972,1.72953,1.72964,76.58000183105469],[1742427120000,1.72969,1.72971,1.72958,1.72969,98.51000213623047],[1742427180000,1.72962,1.7297,1.72959,1.72959,44.099998474121094],[1742427240000,1.72959,1.72967,1.72959,1.72965,31.40999984741211],[1742427300000,1.72963,1.72973,1.72948,1.7295,58.560001373291016],[1742427360000,1.72954,1.72962,1.72947,1.72949,55.72999954223633],[1742427420000,1.72949,1.72959,1.72949,1.7295,37.65999984741211],[1742427480000,1.72952,1.72953,1.72943,1.72946,40.75],[1742427540000,1.72945,1.72959,1.72945,1.72952,73.7300033569336],[1742427600000,1.7295,1.72959,1.72949,1.72956,23.139999389648438],[1742427660000,1.72951,1.72961,1.72951,1.72955,25.81999969482422],[1742427720000,1.72957,1.72974,1.72939,1.7297,37.849998474121094],[1742427780000,1.72971,1.72972,1.72952,1.72961,46.84000015258789],[1742427840000,1.72961,1.72962,1.72942,1.72956,80.88999938964844],[1742427900000,1.72956,1.72957,1.72943,1.72946,25.709999084472656],[1742427960000,1.72946,1.72952,1.72943,1.72948,30.15999984741211],[1742428020000,1.72949,1.72951,1.72925,1.72929,67.37999725341797],[1742428080000,1.72927,1.7294,1.72924,1.72938,34.380001068115234],[1742428140000,1.72937,1.72939,1.72928,1.72929,43.939998626708984],[1742428200000,1.72934,1.72934,1.7292,1.72925,24.059999465942383],[1742428260000,1.72924,1.72933,1.72919,1.72931,51.06999969482422],[1742428320000,1.7293,1.72936,1.72918,1.72936,49.68000030517578],[1742428380000,1.72936,1.72939,1.72929,1.72936,26.799999237060547],[1742428440000,1.72933,1.72938,1.72922,1.72922,27.860000610351562],[1742428500000,1.72923,1.72923,1.72916,1.72917,27.8700008392334],[1742428560000,1.72919,1.72932,1.72917,1.72929,35.4900016784668],[1742428620000,1.72927,1.72936,1.72927,1.72936,27.1200008392334],[1742428680000,1.72932,1.7294,1.72925,1.72933,39.220001220703125],[1742428740000,1.72943,1.72943,1.72929,1.72936,50.86000061035156]]