[[1742342400000,1.71314,1.71371,1.71276,1.71331,777.280029296875],[1742342460000,1.71332,1.71335,1.71256,1.71271,1624.4300537109375],[1742342520000,1.71308,1.7135,1.71268,1.7129,1505.5799560546875],[1742342580000,1.71283,1.71328,1.71163,1.71288,1331.2099609375],[1742342640000,1.71269,1.71337,1.71159,1.7133,1545.3900146484375],[1742342700000,1.71307,1.71421,1.71169,1.71341,2348.72998046875],[1742342760000,1.71356,1.71423,1.71293,1.71312,3290.760009765625],[1742342820000,1.71305,1.71438,1.71277,1.71423,3182.35009765625],[1742342880000,1.71421,1.71477,1.71308,1.71433,2015.4300537109375],[1742342940000,1.71405,1.71487,1.7132,1.71396,2948.1201171875],[1742343000000,1.71403,1.7149,1.7134,1.71455,2600.489990234375],[1742343060000,1.71437,1.71473,1.71353,1.71472,2872.7900390625],[1742343120000,1.71468,1.71502,1.71389,1.71413,3186.889892578125],[1742343180000,1.71414,1.71488,1.71402,1.71438,2577.169921875],[1742343240000,1.71437,1.71488,1.71387,1.71474,2575.3798828125],[1742343300000,1.71476,1.71485,1.71364,1.71475,2607.27001953125],[1742343360000,1.71458,1.71484,1.71388,1.71479,2722.06005859375],[1742343420000,1.71489,1.71494,1.71383,1.71391,2492.610107421875],[1742343480000,1.71451,1.71568,1.71392,1.71563,3020.14990234375],[1742343540000,1.7156,1.71569,1.71471,1.71496,3059.3798828125],[1742343600000,1.71512,1.71569,1.71471,1.71495,3106.06005859375],[1742343660000,1.71484,1.71579,1.71476,1.71533,3487.300048828125],[1742343720000,1.71561,1.71579,1.71471,1.71552,2558.030029296875],[1742343780000,1.71535,1.71579,1.71495,1.71513,2297.89990234375],[1742343840000,1.71516,1.71582,1.71511,1.71572,989.1699829101562],[1742343900000,1.71572,1.71577,1.71523,1.71566,700.7100219726562],[1742343960000,1.71569,1.71575,1.71555,1.71561,649.22998046875],[1742344020000,1.7157,1.71582,1.71529,1.71565,1155.5999755859375],[1742344080000,1.71566,1.71585,1.71559,1.71577,523.9400024414062],[1742344140000,1.71588,1.71588,1.71546,1.71566,658.3499755859375],[1742344200000,1.71571,1.71581,1.7156,1.71569,1222.8199462890625],[1742344260000,1.7157,1.71584,1.7155,1.71554,901.2000122070312],[1742344320000,1.71553,1.7159,1.71529,1.71548,829.489990234375],[1742344380000,1.71555,1.71597,1.71527,1.71574,1686.280029296875],[1742344440000,1.71574,1.71585,1.71547,1.7158,1826.1099853515625],[1742344500000,1.71585,1.71593,1.71528,1.71552,1670.1099853515625],[1742344560000,1.71544,1.71569,1.71518,1.71543,894.8499755859375],[1742344620000,1.71543,1.71554,1.71486,1.71516,1162.239990234375],[1742344680000,1.71517,1.71541,1.71501,1.71514,2853.4599609375],[1742344740000,1.71515,1.71526,1.71513,1.71522,2671.159912109375],[1742344800000,1.71517,1.71537,1.71476,1.71515,1615.9599609375],[1742344860000,1.71515,1.71539,1.71499,1.71539,2283.320068359375],[1742344920000,1.7154,1.71546,1.71534,1.71535,1080.0899658203125],[1742344980000,1.71536,1.71548,1.71519,1.71524,956.739990234375],[1742345040000,1.71521,1.71535,1.7151,1.71522,1295.0799560546875],[1742345100000,1.71532,1.7155,1.71487,1.71487,3313.610107421875],[1742345160000,1.71494,1.71517,1.71479,1.71487,2087.330078125],[1742345220000,1.71488,1.71505,1.71474,1.71482,2871.010009765625],[1742345280000,1.71482,1.71507,1.71451,1.71466,2444.3798828125],[1742345340000,1.71466,1.71473,1.71428,1.7145,1892.5899658203125],[1742345400000,1.71443,1.71447,1.7143,1.71436,1601.06005859375],[1742345460000,1.71438,1.71462,1.71425,1.71429,2566.52001953125],[1742345520000,1.71429,1.71439,1.71374,1.71387,2753.22998046875],[1742345580000,1.71379,1.71413,1.71345,1.71376,3279.169921875],[1742345640000,1.71383,1.71414,1.71378,1.71412,1885.0699462890625],[1742345700000,1.71423,1.71443,1.71386,1.71423,2074.81005859375],[1742345760000,1.71423,1.71443,1.71408,1.71431,1544.6800537109375],[1742345820000,1.71434,1.71445,1.71412,1.71436,2524.3798828125],[1742345880000,1.71435,1.71448,1.71416,1.71432,990.3300170898438],[1742345940000,1.71431,1.71437,1.71363,1.71363,2084.719970703125],[1742346000000,1.7136,1.71376,1.71324,1.71343,1332.1600341796875],[1742346060000,1.71339,1.71397,1.71319,1.71364,1629.300048828125],[1742346120000,1.71364,1.71377,1.71314,1.71328,1812.3299560546875],[1742346180000,1.71328,1.71383,1.71328,1.71363,1209.3699951171875],[1742346240000,1.71367,1.71379,1.71352,1.71357,484.92999267578125],[1742346300000,1.71355,1.71377,1.7135,1.71361,764.469970703125],[1742346360000,1.71362,1.71451,1.71362,1.71411,1914],[1742346420000,1.7141,1.71412,1.71366,1.71392,1221.489990234375],[1742346480000,1.71393,1.71393,1.71363,1.71386,1158.1300048828125],[1742346540000,1.71393,1.71421,1.71382,1.71415,1537.780029296875],[1742346600000,1.71416,1.71419,1.71388,1.71404,1051.5699462890625],[1742346660000,1.71405,1.71414,1.71384,1.71387,796.2100219726562],[1742346720000,1.71386,1.71398,1.71358,1.71374,1997.3399658203125],[1742346780000,1.71376,1.71484,1.71366,1.71469,3473.2099609375],[1742346840000,1.71466,1.71489,1.71444,1.71453,2399.719970703125],[1742346900000,1.71454,1.71482,1.71445,1.71465,2704.18994140625],[1742346960000,1.71465,1.71483,1.71451,1.71472,3883.780029296875],[1742347020000,1.71477,1.71478,1.71393,1.71399,2633.280029296875],[1742347080000,1.71399,1.71423,1.71393,1.71413,4006.81005859375],[1742347140000,1.71409,1.71429,1.71401,1.71425,2676.85009765625],[1742347200000,1.71422,1.71435,1.71405,1.71411,1383.9100341796875],[1742347260000,1.71408,1.71434,1.71399,1.71408,1202.739990234375],[1742347320000,1.71413,1.71417,1.71389,1.714,2169.8798828125],[1742347380000,1.71395,1.71419,1.71395,1.71415,756.5900268554688],[1742347440000,1.71415,1.71418,1.71376,1.71399,1012.6500244140625],[1742347500000,1.714,1.71405,1.71386,1.71391,1038.31005859375],[1742347560000,1.71391,1.71399,1.71379,1.71385,664.5700073242188],[1742347620000,1.71386,1.71425,1.71386,1.71418,920.5999755859375],[1742347680000,1.71415,1.71425,1.71403,1.71411,1380.6099853515625],[1742347740000,1.7141,1.71415,1.71396,1.71399,1791.3699951171875],[1742347800000,1.71397,1.71426,1.71397,1.71403,3005.89990234375],[1742347860000,1.71408,1.71443,1.71386,1.71406,2079.8701171875],[1742347920000,1.71414,1.71417,1.71389,1.71409,2161.219970703125],[1742347980000,1.71414,1.71415,1.71356,1.71376,2979.06005859375],[1742348040000,1.71381,1.71389,1.7135,1.71376,1878.300048828125],[1742348100000,1.71361,1.71388,1.71338,1.71368,2441.72998046875],[1742348160000,1.71362,1.71391,1.71333,1.7136,2605.39990234375],[1742348220000,1.71359,1.71403,1.71347,1.71399,2549.14990234375],[1742348280000,1.71402,1.71413,1.71374,1.7139,2329.610107421875],[1742348340000,1.71387,1.7141,1.71382,1.71401,4631.60009765625],[1742348400000,1.71404,1.71416,1.71391,1.71402,4101.31982421875],[1742348460000,1.71404,1.71411,1.71382,1.71409,2232.260009765625],[1742348520000,1.71407,1.71422,1.71391,1.71397,1995.4000244140625],[1742348580000,1.71398,1.71427,1.71387,1.71401,5440.31005859375],[1742348640000,1.71405,1.71421,1.71388,1.71408,3959.68994140625],[1742348700000,1.71413,1.7143,1.71392,1.71408,4978.1298828125],[1742348760000,1.71408,1.71409,1.71371,1.71382,1603.6600341796875],[1742348820000,1.71388,1.71408,1.71373,1.71399,1540.3599853515625],[1742348880000,1.71393,1.71432,1.71391,1.71428,4628.330078125],[1742348940000,1.71428,1.71434,1.71412,1.71433,1586.02001953125],[1742349000000,1.71425,1.71431,1.71409,1.71422,2531.449951171875],[1742349060000,1.71419,1.7143,1.71406,1.71422,4151.080078125],[1742349120000,1.71424,1.71426,1.71405,1.71416,2113.60009765625],[1742349180000,1.71414,1.71427,1.71408,1.71416,1711.5],[1742349240000,1.71416,1.71433,1.71412,1.71422,2836],[1742349300000,1.71422,1.71437,1.71407,1.7142,1115.3399658203125],[1742349360000,1.71419,1.71438,1.71411,1.71437,1955.9599609375],[1742349420000,1.71443,1.71444,1.71415,1.71423,1166.72998046875],[1742349480000,1.71423,1.71437,1.71414,1.71419,1308.5699462890625],[1742349540000,1.71419,1.71475,1.71415,1.71472,1332.239990234375],[1742349600000,1.71472,1.71482,1.71447,1.71466,1353.5799560546875],[1742349660000,1.71469,1.71475,1.71452,1.71457,1245.9599609375],[1742349720000,1.71457,1.7149,1.71447,1.71481,1397.5400390625],[1742349780000,1.71486,1.71493,1.71459,1.71475,947.0399780273438],[1742349840000,1.71475,1.71493,1.71468,1.71475,861.4600219726562],[1742349900000,1.71474,1.71501,1.71462,1.7149,1175.22998046875],[1742349960000,1.71488,1.7149,1.71456,1.71469,810.0999755859375],[1742350020000,1.71468,1.71474,1.71447,1.71452,896.8699951171875],[1742350080000,1.71447,1.71457,1.71428,1.71451,1020.3300170898438],[1742350140000,1.71451,1.71452,1.71432,1.71445,1003.219970703125],[1742350200000,1.71437,1.71451,1.71426,1.71434,849.3099975585938],[1742350260000,1.71438,1.71448,1.71417,1.71438,684.0399780273438],[1742350320000,1.7143,1.71445,1.71424,1.7143,1215.56005859375],[1742350380000,1.71431,1.7147,1.71417,1.71467,1038.8800048828125],[1742350440000,1.71471,1.71488,1.71464,1.71479,745.2000122070312],[1742350500000,1.71479,1.71492,1.71461,1.7148,1239.06005859375],[1742350560000,1.71481,1.71492,1.7147,1.71476,1272.56005859375],[1742350620000,1.71479,1.71508,1.71474,1.71504,1014.5999755859375],[1742350680000,1.71508,1.71508,1.7148,1.71485,661.2000122070312],[1742350740000,1.71484,1.71502,1.71478,1.71487,753.8200073242188],[1742350800000,1.71485,1.71504,1.71476,1.71478,665.4600219726562],[1742350860000,1.71479,1.71497,1.71447,1.7148,1134.219970703125],[1742350920000,1.71478,1.71486,1.7147,1.71473,558.5999755859375],[1742350980000,1.7147,1.71526,1.7147,1.71508,820.7999877929688],[1742351040000,1.71508,1.71511,1.71489,1.71496,980.4000244140625],[1742351100000,1.71496,1.71521,1.71464,1.71491,2352.030029296875],[1742351160000,1.71492,1.7151,1.71491,1.71499,729.5999755859375],[1742351220000,1.71501,1.71517,1.71497,1.71501,605.6199951171875],[1742351280000,1.71519,1.71519,1.71482,1.71491,701.6799926757812],[1742351340000,1.7149,1.71502,1.71473,1.7148,655.510009765625],[1742351400000,1.71479,1.71486,1.71457,1.71463,934.760009765625],[1742351460000,1.71473,1.7149,1.71423,1.71432,731.02001953125],[1742351520000,1.71429,1.71455,1.71418,1.71427,1191.280029296875],[1742351580000,1.71425,1.71438,1.71413,1.7142,1318.1199951171875],[1742351640000,1.71423,1.71441,1.714,1.71426,1464.9000244140625],[1742351700000,1.71423,1.7144,1.71419,1.71428,1299.5999755859375],[1742351760000,1.71424,1.71441,1.71387,1.71422,1390.800048828125],[1742351820000,1.71421,1.71443,1.71406,1.71409,1140],[1742351880000,1.71408,1.7142,1.71388,1.71388,689.7000122070312],[1742351940000,1.71395,1.71416,1.71373,1.71408,843.5999755859375],[1742352000000,1.71412,1.7145,1.71377,1.71448,1322.4000244140625],[1742352060000,1.71451,1.71478,1.71436,1.71463,957.4000244140625],[1742352120000,1.71462,1.71464,1.71432,1.71434,1048.75],[1742352180000,1.71433,1.71444,1.71422,1.71431,638.4000244140625],[1742352240000,1.71433,1.71438,1.7142,1.71421,547.2000122070312],[1742352300000,1.71422,1.71443,1.71408,1.71416,1305.300048828125],[1742352360000,1.71412,1.71441,1.7141,1.71433,1162.800048828125],[1742352420000,1.7143,1.71441,1.71427,1.71434,706.7999877929688],[1742352480000,1.71435,1.7144,1.71405,1.71426,672.5999755859375],[1742352540000,1.7143,1.7143,1.71416,1.71418,592.7999877929688],[1742352600000,1.71422,1.71448,1.71407,1.71441,684],[1742352660000,1.71443,1.71451,1.71428,1.71446,866.4000244140625],[1742352720000,1.71444,1.71452,1.71432,1.71436,706.7999877929688],[1742352780000,1.71435,1.71448,1.71422,1.71437,615.5999755859375],[1742352840000,1.71434,1.7144,1.71427,1.7143,421.79998779296875],[1742352900000,1.71447,1.71456,1.71437,1.71447,524.4000244140625],[1742352960000,1.71449,1.71461,1.71435,1.71447,353.3999938964844],[1742353020000,1.71448,1.71457,1.7144,1.71444,535.7999877929688],[1742353080000,1.71442,1.71466,1.71442,1.71455,649.7999877929688],[1742353140000,1.71459,1.71468,1.71446,1.71455,504.44000244140625],[1742353200000,1.71453,1.71453,1.71428,1.71441,490.20001220703125],[1742353260000,1.71435,1.71448,1.71425,1.71448,761.6199951171875],[1742353320000,1.71438,1.71459,1.71428,1.71436,627.6799926757812],[1742353380000,1.71447,1.71452,1.71439,1.71444,456],[1742353440000,1.71446,1.71446,1.71425,1.71439,302.1000061035156],[1742353500000,1.71439,1.71447,1.71416,1.71433,444.6000061035156],[1742353560000,1.71431,1.71453,1.71408,1.71417,434.6199951171875],[1742353620000,1.71423,1.71463,1.7142,1.71454,810.75],[1742353680000,1.71459,1.71459,1.71436,1.71457,535.5700073242188],[1742353740000,1.71456,1.71468,1.71436,1.71453,672.510009765625],[1742353800000,1.71454,1.71467,1.71446,1.71462,661.0599975585938],[1742353860000,1.71465,1.71469,1.71412,1.71445,672.5900268554688],[1742353920000,1.71438,1.71466,1.7141,1.71419,708.8900146484375],[1742353980000,1.7142,1.71423,1.71401,1.71415,467.3999938964844],[1742354040000,1.71415,1.71433,1.71415,1.71426,638.4000244140625],[1742354100000,1.71424,1.71463,1.71424,1.71459,1430.6800537109375],[1742354160000,1.71457,1.71498,1.7145,1.71475,1263.8699951171875],[1742354220000,1.71475,1.71481,1.71435,1.7144,1077.3299560546875],[1742354280000,1.71442,1.71451,1.71427,1.71436,1014.5999755859375],[1742354340000,1.71436,1.71451,1.71429,1.7144,951.9199829101562],[1742354400000,1.71441,1.71464,1.71436,1.71456,1157.1099853515625],[1742354460000,1.71442,1.71464,1.71437,1.71445,1456.4200439453125],[1742354520000,1.71444,1.71459,1.71442,1.71445,800.9199829101562],[1742354580000,1.71445,1.71455,1.71429,1.71435,880.780029296875],[1742354640000,1.71436,1.71444,1.71417,1.71435,1228.449951171875],[1742354700000,1.71436,1.71453,1.71429,1.71441,1644.81005859375],[1742354760000,1.71442,1.71469,1.71439,1.71448,1582.9100341796875],[1742354820000,1.71446,1.71456,1.71412,1.71421,1031.81005859375],[1742354880000,1.71419,1.71463,1.71409,1.7146,1364.9200439453125],[1742354940000,1.71457,1.71461,1.7141,1.71432,2092.389892578125],[1742355000000,1.71433,1.71443,1.71409,1.71427,1620.31005859375],[1742355060000,1.71411,1.71445,1.7141,1.71429,1563.31005859375],[1742355120000,1.71433,1.71449,1.71409,1.71423,2562.360107421875],[1742355180000,1.71426,1.71444,1.71407,1.71421,2580.39990234375],[1742355240000,1.71417,1.71421,1.71377,1.71391,1683],[1742355300000,1.71396,1.71416,1.71373,1.71391,2598.97998046875],[1742355360000,1.71389,1.71411,1.71364,1.71393,3052.580078125],[1742355420000,1.71367,1.71431,1.71367,1.71423,1346.4000244140625],[1742355480000,1.7143,1.71453,1.71423,1.71433,1755.7099609375],[1742355540000,1.71435,1.71458,1.71431,1.71434,1517.550048828125],[1742355600000,1.71438,1.71451,1.71401,1.7143,1831.31005859375],[1742355660000,1.71435,1.71445,1.71421,1.71439,1437.6600341796875],[1742355720000,1.71438,1.7146,1.71423,1.7145,1585.989990234375],[1742355780000,1.71449,1.71464,1.71434,1.71451,1032.6099853515625],[1742355840000,1.71451,1.71464,1.7145,1.71462,701.719970703125],[1742355900000,1.71462,1.71469,1.71441,1.71459,1118.18994140625],[1742355960000,1.71454,1.71464,1.71425,1.71448,2013.8699951171875],[1742356020000,1.71447,1.71486,1.71435,1.71468,1674.4100341796875],[1742356080000,1.71468,1.71478,1.71459,1.71472,1083.949951171875],[1742356140000,1.71467,1.71485,1.71463,1.71471,1038.31005859375],[1742356200000,1.71471,1.71481,1.71469,1.71477,1026.9000244140625],[1742356260000,1.71481,1.71497,1.71472,1.71481,1026.9000244140625],[1742356320000,1.7148,1.71501,1.71474,1.71499,935.6199951171875],[1742356380000,1.71505,1.71512,1.7149,1.715,800.0499877929688],[1742356440000,1.715,1.7151,1.71473,1.71501,1427.02001953125],[1742356500000,1.71501,1.71503,1.71482,1.71503,1151.4100341796875],[1742356560000,1.71495,1.71505,1.71472,1.71489,1567.5400390625],[1742356620000,1.7149,1.7153,1.71483,1.71526,1200.72998046875],[1742356680000,1.71518,1.71536,1.71511,1.71525,1176.260009765625],[1742356740000,1.71529,1.71539,1.71513,1.71536,1080.8599853515625],[1742356800000,1.71538,1.71556,1.71531,1.71539,1280.6600341796875],[1742356860000,1.71538,1.7156,1.71533,1.71538,1272.489990234375],[1742356920000,1.71541,1.71545,1.71524,1.71528,652.219970703125],[1742356980000,1.71528,1.71538,1.71503,1.71518,825.2899780273438],[1742357040000,1.71519,1.71537,1.71506,1.71521,722.2000122070312],[1742357100000,1.71522,1.71536,1.71511,1.71517,999.1099853515625],[1742357160000,1.71521,1.7153,1.71512,1.71515,307.79998779296875],[1742357220000,1.71516,1.71522,1.71502,1.71509,347.7099914550781],[1742357280000,1.71509,1.71539,1.71504,1.71526,1208.780029296875],[1742357340000,1.71528,1.71535,1.71514,1.71522,755.6900024414062],[1742357400000,1.71517,1.71542,1.71512,1.71526,1136.77001953125],[1742357460000,1.71534,1.71537,1.71504,1.71526,1733.27001953125],[1742357520000,1.71527,1.71537,1.71479,1.71497,912.7899780273438],[1742357580000,1.71505,1.71505,1.7148,1.71485,501.94000244140625],[1742357640000,1.7149,1.71499,1.71459,1.71489,597.5999755859375],[1742357700000,1.71489,1.71495,1.71474,1.71485,717.3599853515625],[1742357760000,1.7147,1.71491,1.71465,1.71475,556.9000244140625],[1742357820000,1.71482,1.7149,1.71468,1.71489,812.7899780273438],[1742357880000,1.71478,1.71478,1.71464,1.71469,318.0400085449219],[1742357940000,1.71466,1.7147,1.71447,1.71449,457.04998779296875],[1742358000000,1.71455,1.71464,1.71448,1.71451,400.7699890136719],[1742358060000,1.71449,1.71456,1.71439,1.7145,383.6600036621094],[1742358120000,1.71452,1.71468,1.71442,1.71455,531.989990234375],[1742358180000,1.71482,1.71484,1.7144,1.71446,678.1799926757812],[1742358240000,1.71443,1.7146,1.71418,1.71455,1296.18994140625],[1742358300000,1.71448,1.71476,1.71434,1.71434,1242.219970703125],[1742358360000,1.71432,1.71457,1.71429,1.71447,499.0400085449219],[1742358420000,1.71445,1.71451,1.71415,1.71428,743.1699829101562],[1742358480000,1.71429,1.71452,1.71405,1.71449,1025.300048828125],[1742358540000,1.71479,1.71491,1.71457,1.71459,1467.6300048828125],[1742358600000,1.7146,1.71474,1.71436,1.71469,1273.699951171875],[1742358660000,1.71455,1.71471,1.71441,1.71471,770.2000122070312],[1742358720000,1.71465,1.71482,1.71433,1.71454,1293.4300537109375],[1742358780000,1.71449,1.71489,1.71446,1.71481,1211.68994140625],[1742358840000,1.71479,1.71485,1.71459,1.71482,990.6500244140625],[1742358900000,1.71471,1.71471,1.7144,1.71453,775.9199829101562],[1742358960000,1.71453,1.71456,1.71436,1.71445,661.780029296875],[1742359020000,1.71446,1.71463,1.71446,1.71456,524.969970703125],[1742359080000,1.71464,1.71465,1.71447,1.71463,281.1000061035156],[1742359140000,1.71466,1.71474,1.71453,1.71467,251.07000732421875],[1742359200000,1.71456,1.71554,1.71446,1.71544,888.6099853515625],[1742359260000,1.71547,1.71554,1.7153,1.71542,449.4800109863281],[1742359320000,1.71542,1.71561,1.71527,1.7153,786.9400024414062],[1742359380000,1.71539,1.7157,1.71535,1.71562,767.0800170898438],[1742359440000,1.7156,1.71574,1.71554,1.71571,739.280029296875],[1742359500000,1.71572,1.7158,1.71558,1.71568,790.219970703125],[1742359560000,1.7157,1.71586,1.71558,1.71579,1001.3900146484375],[1742359620000,1.71579,1.71579,1.71559,1.71562,1403.4300537109375],[1742359680000,1.71563,1.71576,1.7154,1.71541,1125.1099853515625],[1742359740000,1.71543,1.71549,1.7153,1.71544,570.5],[1742359800000,1.71536,1.71545,1.71526,1.71532,643.52001953125],[1742359860000,1.71537,1.71559,1.71529,1.71539,738.219970703125],[1742359920000,1.7154,1.71548,1.71533,1.71544,627.5499877929688],[1742359980000,1.71544,1.71557,1.71534,1.71534,969.9199829101562],[1742360040000,1.71534,1.71549,1.71523,1.71533,832.47998046875],[1742360100000,1.7155,1.71552,1.71524,1.71542,827.5900268554688],[1742360160000,1.7154,1.71547,1.71527,1.71537,1078.260009765625],[1742360220000,1.71547,1.71547,1.71528,1.71532,685.010009765625],[1742360280000,1.71534,1.71541,1.71527,1.71536,730.239990234375],[1742360340000,1.71526,1.71549,1.71523,1.71536,610.4500122070312],[1742360400000,1.71537,1.71565,1.71522,1.71548,1678.8499755859375],[1742360460000,1.71548,1.71571,1.71527,1.71528,1322.18994140625],[1742360520000,1.71529,1.71545,1.71524,1.71536,1226.6199951171875],[1742360580000,1.71532,1.71547,1.71524,1.71543,844.3400268554688],[1742360640000,1.71543,1.71544,1.71505,1.71514,1176.7099609375],[1742360700000,1.71517,1.71558,1.71515,1.71539,915.3599853515625],[1742360760000,1.71539,1.71563,1.71534,1.71558,1324],[1742360820000,1.7156,1.71563,1.71534,1.71534,1155.800048828125],[1742360880000,1.71535,1.7155,1.71508,1.71524,1118.18994140625],[1742360940000,1.71526,1.7153,1.71515,1.71525,1397.8299560546875],[1742361000000,1.71532,1.71532,1.71521,1.71528,534.3400268554688],[1742361060000,1.71528,1.7154,1.71441,1.71459,1614.5400390625],[1742361120000,1.7146,1.7148,1.71457,1.71475,1209.4599609375],[1742361180000,1.71478,1.71481,1.71472,1.71475,810.1099853515625],[1742361240000,1.71475,1.71485,1.7147,1.71474,604.72998046875],[1742361300000,1.71477,1.7152,1.71474,1.71518,849.9199829101562],[1742361360000,1.71512,1.7152,1.71495,1.7152,901.4099731445312],[1742361420000,1.71516,1.71516,1.71509,1.71514,581.9600219726562],[1742361480000,1.71514,1.71514,1.71487,1.71495,484.94000244140625],[1742361540000,1.71501,1.71533,1.71482,1.71519,862.0599975585938],[1742361600000,1.71519,1.71525,1.71508,1.71508,513.469970703125],[1742361660000,1.7151,1.71516,1.71508,1.71511,536.280029296875],[1742361720000,1.71509,1.71521,1.71497,1.71508,593.3300170898438],[1742361780000,1.71508,1.71518,1.71482,1.71512,941.3900146484375],[1742361840000,1.71513,1.71513,1.71484,1.71495,1460.47998046875],[1742361900000,1.71502,1.71504,1.71469,1.71481,832.9299926757812],[1742361960000,1.71482,1.71485,1.71459,1.71461,734.7999877929688],[1742362020000,1.71461,1.71476,1.71459,1.71468,604.72998046875],[1742362080000,1.71461,1.71472,1.71457,1.71459,1061.1300048828125],[1742362140000,1.7146,1.71472,1.71447,1.71468,621.8599853515625],[1742362200000,1.71469,1.71471,1.71453,1.71463,479.2200012207031],[1742362260000,1.71464,1.71518,1.71453,1.71508,781.5900268554688],[1742362320000,1.71508,1.71529,1.71506,1.71511,638.9600219726562],[1742362380000,1.7151,1.71529,1.71498,1.71508,714.5700073242188],[1742362440000,1.71511,1.71515,1.71499,1.71504,627.5499877929688],[1742362500000,1.715,1.71519,1.71494,1.715,604.72998046875],[1742362560000,1.71505,1.71518,1.71498,1.71514,616.1400146484375],[1742362620000,1.71513,1.71552,1.71502,1.71547,1067.969970703125],[1742362680000,1.71545,1.71565,1.71534,1.71545,1460.47998046875],[1742362740000,1.71546,1.71554,1.7152,1.71531,2013.0699462890625],[1742362800000,1.71538,1.71561,1.7152,1.71538,1670.1600341796875],[1742362860000,1.71544,1.71561,1.71532,1.71553,1091.989990234375],[1742362920000,1.71561,1.71562,1.71543,1.71554,837.47998046875],[1742362980000,1.71555,1.71566,1.71534,1.71547,852.9199829101562],[1742363040000,1.71561,1.71565,1.71545,1.71556,775.8800048828125],[1742363100000,1.71553,1.71575,1.71531,1.7154,992.6699829101562],[1742363160000,1.7154,1.71552,1.71507,1.71522,735.9500122070312],[1742363220000,1.71523,1.71568,1.7152,1.71557,998.3800048828125],[1742363280000,1.7156,1.7156,1.71532,1.71534,513.4500122070312],[1742363340000,1.71539,1.71559,1.71534,1.71549,670.3800048828125],[1742363400000,1.71548,1.71553,1.71521,1.71527,564.7999877929688],[1742363460000,1.71526,1.71569,1.71524,1.71547,319.4800109863281],[1742363520000,1.71552,1.71572,1.71545,1.71572,353.7099914550781],[1742363580000,1.71572,1.7158,1.7156,1.71566,557.6900024414062],[1742363640000,1.71559,1.71572,1.71554,1.71561,492.1199951171875],[1742363700000,1.71566,1.71573,1.7155,1.71563,679.6199951171875],[1742363760000,1.71565,1.71576,1.71539,1.71545,924.2100219726562],[1742363820000,1.71546,1.71573,1.71521,1.71529,1259.489990234375],[1742363880000,1.71529,1.71558,1.71528,1.71543,541.989990234375],[1742363940000,1.71545,1.71553,1.71538,1.71544,559.72998046875],[1742364000000,1.71543,1.71568,1.71527,1.71549,855.8699951171875],[1742364060000,1.71547,1.71577,1.7152,1.71574,1547.25],[1742364120000,1.71571,1.71577,1.7155,1.71565,861.4500122070312],[1742364180000,1.71567,1.71597,1.71554,1.71596,638.989990234375],[1742364240000,1.71593,1.71623,1.71593,1.71612,1043.93994140625],[1742364300000,1.71616,1.71661,1.71596,1.71643,908.4199829101562],[1742364360000,1.71645,1.71741,1.71631,1.71721,1584.9599609375],[1742364420000,1.71715,1.71721,1.71685,1.71707,946.8499755859375],[1742364480000,1.71705,1.71726,1.71694,1.71719,1403.030029296875],[1742364540000,1.71719,1.71728,1.71643,1.71673,981.260009765625],[1742364600000,1.71672,1.71728,1.71659,1.71728,1009.7899780273438],[1742364660000,1.71726,1.71808,1.71726,1.7179,1137.6400146484375],[1742364720000,1.71791,1.71806,1.71761,1.71774,1334.969970703125],[1742364780000,1.71774,1.71824,1.71774,1.71813,2339.050048828125],[1742364840000,1.71812,1.71829,1.7177,1.71776,2811.580078125],[1742364900000,1.71773,1.71824,1.7176,1.71813,1413.7099609375],[1742364960000,1.71816,1.71846,1.71805,1.71846,735.3400268554688],[1742365020000,1.71847,1.71867,1.71847,1.7186,570],[1742365080000,1.7186,1.71865,1.71832,1.71832,638.4000244140625],[1742365140000,1.71834,1.71845,1.71821,1.71829,524.4000244140625],[1742365200000,1.7183,1.71834,1.71802,1.71817,1174.199951171875],[1742365260000,1.71819,1.71831,1.71803,1.71826,803.7100219726562],[1742365320000,1.7183,1.71833,1.71814,1.71821,632.7100219726562],[1742365380000,1.71823,1.71831,1.71819,1.71823,889.2000122070312],[1742365440000,1.71825,1.71825,1.71817,1.7182,478.79998779296875],[1742365500000,1.71829,1.7183,1.71789,1.71805,1117.199951171875],[1742365560000,1.71806,1.71815,1.71782,1.71789,342.0199890136719],[1742365620000,1.71795,1.71813,1.71795,1.71805,581.4000244140625],[1742365680000,1.71806,1.71818,1.718,1.71814,849.3099975585938],[1742365740000,1.71815,1.71907,1.71814,1.719,2998.199951171875],[1742365800000,1.71901,1.7194,1.7189,1.71933,1117.199951171875],[1742365860000,1.71941,1.71944,1.7193,1.71932,627],[1742365920000,1.7193,1.71939,1.71885,1.71891,912.02001953125],[1742365980000,1.71891,1.71914,1.71885,1.71897,1550.4000244140625],[1742366040000,1.71894,1.71919,1.71887,1.71889,1829.77001953125],[1742366100000,1.71887,1.71906,1.71879,1.71902,1014.5999755859375],[1742366160000,1.71902,1.71934,1.719,1.71918,1026],[1742366220000,1.71919,1.71936,1.7189,1.71926,2131.800048828125],[1742366280000,1.71918,1.7198,1.71894,1.71961,3454.199951171875],[1742366340000,1.71956,1.71964,1.71941,1.71951,3271.800048828125],[1742366400000,1.71951,1.71952,1.71897,1.71917,1447.93994140625],[1742366460000,1.71923,1.71932,1.71892,1.71903,1220.4100341796875],[1742366520000,1.71901,1.71932,1.71887,1.71917,2841.090087890625],[1742366580000,1.71933,1.71935,1.71914,1.71922,1460.47998046875],[1742366640000,1.71921,1.71943,1.71919,1.71939,649.8699951171875],[1742366700000,1.71938,1.71946,1.71868,1.7194,1122.9100341796875],[1742366760000,1.71942,1.7196,1.71895,1.71907,974.7100219726562],[1742366820000,1.719,1.71952,1.71893,1.71942,976.1500244140625],[1742366880000,1.71947,1.71971,1.71936,1.71936,1208.4000244140625],[1742366940000,1.71936,1.71951,1.71906,1.71948,2793],[1742367000000,1.71947,1.71969,1.71924,1.71961,1254],[1742367060000,1.71969,1.72,1.71963,1.71994,934.8200073242188],[1742367120000,1.71993,1.71993,1.71902,1.71908,3243.35009765625],[1742367180000,1.71907,1.71925,1.71875,1.71875,1487.739990234375],[1742367240000,1.71877,1.71911,1.71868,1.71882,2201.659912109375],[1742367300000,1.71881,1.71893,1.71848,1.71854,1607.739990234375],[1742367360000,1.7186,1.71877,1.71851,1.71863,2088.030029296875],[1742367420000,1.71859,1.7188,1.71849,1.71856,969.8499755859375],[1742367480000,1.71854,1.71887,1.7185,1.71872,1620.219970703125],[1742367540000,1.71874,1.71958,1.7187,1.71929,1722.9100341796875],[1742367600000,1.71929,1.71951,1.71901,1.7192,1704.300048828125],[1742367660000,1.71923,1.71947,1.71887,1.71887,2015.969970703125],[1742367720000,1.71891,1.71921,1.71888,1.71902,1311.4200439453125],[1742367780000,1.71907,1.71917,1.71844,1.71873,1016.6199951171875],[1742367840000,1.71874,1.71874,1.71831,1.71836,1218.9300537109375],[1742367900000,1.71839,1.71845,1.71784,1.71793,1714.25],[1742367960000,1.71796,1.71814,1.71775,1.7178,943.1799926757812],[1742368020000,1.71778,1.71824,1.71763,1.71809,1069.93994140625],[1742368080000,1.71811,1.71883,1.71793,1.71871,756.1099853515625],[1742368140000,1.71872,1.7188,1.71828,1.7183,2435.89990234375],[1742368200000,1.71834,1.71891,1.71828,1.71862,3130.1201171875],[1742368260000,1.71861,1.71873,1.71809,1.7181,1128.06005859375],[1742368320000,1.71813,1.71836,1.71801,1.71836,1299.8499755859375],[1742368380000,1.71838,1.71853,1.71817,1.71825,940.9600219726562],[1742368440000,1.71829,1.71829,1.7178,1.7181,733.7999877929688],[1742368500000,1.71813,1.71831,1.71781,1.71791,930.2100219726562],[1742368560000,1.71794,1.71808,1.71785,1.71805,2192.0400390625],[1742368620000,1.71806,1.71823,1.71801,1.71809,1365.300048828125],[1742368680000,1.71801,1.71821,1.71762,1.71785,1720.75],[1742368740000,1.71777,1.71793,1.71769,1.71772,844.5],[1742368800000,1.71766,1.71794,1.71739,1.71782,914.5499877929688],[1742368860000,1.71777,1.71863,1.71759,1.71857,1056.280029296875],[1742368920000,1.71854,1.71931,1.71854,1.71926,2718.360107421875],[1742368980000,1.71927,1.71983,1.71899,1.71941,2427.610107421875],[1742369040000,1.71944,1.71948,1.7192,1.71943,1189.1800537109375],[1742369100000,1.71942,1.71976,1.71939,1.71974,1632.1400146484375],[1742369160000,1.71973,1.71979,1.71951,1.71974,1596.800048828125],[1742369220000,1.71972,1.71983,1.71904,1.71905,857.0900268554688],[1742369280000,1.71903,1.71916,1.71863,1.71875,1179.52001953125],[1742369340000,1.71878,1.71896,1.71863,1.71876,996.0399780273438],[1742369400000,1.7188,1.71908,1.71845,1.71861,1805.8699951171875],[1742369460000,1.71859,1.71944,1.71859,1.71939,1428.75],[1742369520000,1.71943,1.71951,1.7192,1.71932,1873.5999755859375],[1742369580000,1.71933,1.7199,1.71919,1.71944,1717.3399658203125],[1742369640000,1.71943,1.72042,1.71927,1.72015,2942.3701171875],[1742369700000,1.72018,1.72019,1.71966,1.71981,4172.259765625],[1742369760000,1.71984,1.71997,1.71911,1.71962,3376.550048828125],[1742369820000,1.71953,1.71999,1.71857,1.71965,4153.919921875],[1742369880000,1.71966,1.71982,1.71862,1.71877,4414.06982421875],[1742369940000,1.71869,1.71885,1.71782,1.71799,2410.830078125],[1742370000000,1.71798,1.71875,1.71787,1.71843,2414.97998046875],[1742370060000,1.7184,1.71873,1.71821,1.7183,2081.840087890625],[1742370120000,1.71816,1.71868,1.71761,1.71806,1934.6400146484375],[1742370180000,1.71806,1.71816,1.71734,1.71807,3119.8798828125],[1742370240000,1.71811,1.71823,1.71742,1.7176,2453.06005859375],[1742370300000,1.71763,1.71798,1.71738,1.71761,1792.81005859375],[1742370360000,1.71767,1.71831,1.71767,1.71817,2248.72998046875],[1742370420000,1.71812,1.71881,1.71785,1.71818,2650.919921875],[1742370480000,1.71826,1.71844,1.7171,1.71755,2892.159912109375],[1742370540000,1.71752,1.71758,1.7157,1.71647,2872.169921875],[1742370600000,1.71638,1.71667,1.71588,1.71598,4063.949951171875],[1742370660000,1.71594,1.71685,1.71572,1.71645,4743.1298828125],[1742370720000,1.71641,1.71655,1.71597,1.71643,4531.68994140625],[1742370780000,1.71639,1.71666,1.71616,1.71653,6118.43017578125],[1742370840000,1.71653,1.71675,1.7163,1.71675,3339.340087890625],[1742370900000,1.71675,1.71707,1.71603,1.71612,2237.9599609375],[1742370960000,1.71612,1.71628,1.71564,1.71579,744.9000244140625],[1742371020000,1.71578,1.71619,1.71536,1.71603,1479.1700439453125],[1742371080000,1.71599,1.71612,1.71525,1.71544,2268.610107421875],[1742371140000,1.71547,1.71567,1.71463,1.71463,2524.550048828125],[1742371200000,1.71464,1.71662,1.71458,1.71659,4223.60986328125],[1742371260000,1.71661,1.71672,1.71574,1.71605,2002.6300048828125],[1742371320000,1.71604,1.71618,1.71573,1.71613,1463.8800048828125],[1742371380000,1.71616,1.7167,1.71583,1.71644,2406.510009765625],[1742371440000,1.71645,1.71684,1.71634,1.71674,2789.27001953125],[1742371500000,1.71669,1.71748,1.71665,1.71722,1883.050048828125],[1742371560000,1.71723,1.71757,1.71707,1.71753,2060.050048828125],[1742371620000,1.71749,1.71758,1.71703,1.71742,2289.1298828125],[1742371680000,1.71744,1.71766,1.71738,1.71763,1247.0899658203125],[1742371740000,1.71763,1.7178,1.71746,1.71761,1502.6800537109375],[1742371800000,1.7176,1.71865,1.7176,1.71864,1591.4300537109375],[1742371860000,1.7186,1.71893,1.71844,1.71864,1637.3499755859375],[1742371920000,1.71859,1.71866,1.71825,1.71838,1122.0999755859375],[1742371980000,1.71836,1.71841,1.71802,1.71808,1087.75],[1742372040000,1.71818,1.71855,1.71814,1.71855,904.5],[1742372100000,1.71849,1.71864,1.71832,1.71849,890.6799926757812],[1742372160000,1.71853,1.71885,1.71849,1.71875,1011.25],[1742372220000,1.71872,1.71895,1.71853,1.71893,1175.5],[1742372280000,1.71894,1.7193,1.71888,1.71912,906.6400146484375],[1742372340000,1.71908,1.71966,1.71906,1.71958,989.9299926757812],[1742372400000,1.7195,1.71956,1.71896,1.71902,777.9199829101562],[1742372460000,1.719,1.71908,1.71884,1.71901,720.719970703125],[1742372520000,1.71893,1.71957,1.7188,1.71952,1041],[1742372580000,1.71955,1.71977,1.71944,1.71972,1084.199951171875],[1742372640000,1.71972,1.72018,1.71957,1.72011,2068.830078125],[1742372700000,1.72012,1.72037,1.72006,1.72025,1703.0699462890625],[1742372760000,1.72025,1.7206,1.72017,1.72055,1085.8499755859375],[1742372820000,1.72053,1.72082,1.72042,1.72054,2103.1201171875],[1742372880000,1.72056,1.72086,1.72047,1.72072,1451.6099853515625],[1742372940000,1.72076,1.72103,1.7207,1.72084,1524.300048828125],[1742373000000,1.72084,1.7225,1.72071,1.72216,1482.280029296875],[1742373060000,1.72214,1.7231,1.72205,1.72281,2020.239990234375],[1742373120000,1.72278,1.72346,1.72262,1.72315,1013.8800048828125],[1742373180000,1.72312,1.72319,1.72172,1.72174,1946.56005859375],[1742373240000,1.72174,1.72181,1.72111,1.7214,2061.909912109375],[1742373300000,1.72142,1.72186,1.72132,1.72162,1779.9100341796875],[1742373360000,1.7216,1.72166,1.72106,1.72113,2640.330078125],[1742373420000,1.72112,1.72149,1.72085,1.7209,2537.4599609375],[1742373480000,1.72093,1.72117,1.72082,1.72084,2384],[1742373540000,1.72085,1.7214,1.72077,1.72103,2105.6201171875],[1742373600000,1.72107,1.72124,1.72082,1.72124,2230.800048828125],[1742373660000,1.72124,1.72159,1.72107,1.72149,1658.7900390625],[1742373720000,1.72146,1.72246,1.72135,1.72246,2047.449951171875],[1742373780000,1.72251,1.72258,1.72192,1.72217,2002],[1742373840000,1.72219,1.72248,1.72212,1.7224,972.4000244140625],[1742373900000,1.72238,1.72251,1.72222,1.72238,749.219970703125],[1742373960000,1.72233,1.72286,1.72207,1.72216,1854.22998046875],[1742374020000,1.72215,1.72232,1.72186,1.72226,1269.8399658203125],[1742374080000,1.72222,1.72377,1.72219,1.72359,4997.97021484375],[1742374140000,1.72362,1.72364,1.7228,1.72299,4816.47998046875],[1742374200000,1.72299,1.72304,1.72271,1.72283,1830.8299560546875],[1742374260000,1.72286,1.72287,1.72262,1.72266,1568.1099853515625],[1742374320000,1.72272,1.72302,1.72267,1.72295,972.4500122070312],[1742374380000,1.72299,1.72308,1.72276,1.72287,956.6699829101562],[1742374440000,1.72286,1.72332,1.72279,1.72328,1578.719970703125],[1742374500000,1.72328,1.72332,1.72301,1.72323,604.3300170898438],[1742374560000,1.72331,1.72331,1.7229,1.72297,308.8800048828125],[1742374620000,1.72294,1.72308,1.72261,1.72287,661.8200073242188],[1742374680000,1.72281,1.723,1.72271,1.72289,517.6699829101562],[1742374740000,1.72289,1.72291,1.72241,1.72253,789.3599853515625],[1742374800000,1.72253,1.72267,1.72208,1.72233,984.47998046875],[1742374860000,1.72231,1.72279,1.72231,1.72275,633.5999755859375],[1742374920000,1.72271,1.72377,1.72261,1.72375,1699.9200439453125],[1742374980000,1.72371,1.72386,1.72328,1.72345,1066.27001953125],[1742375040000,1.72338,1.72353,1.72321,1.72339,768.9000244140625],[1742375100000,1.72335,1.72389,1.72332,1.72356,4716.2998046875],[1742375160000,1.72356,1.72362,1.72315,1.72316,1068.22998046875],[1742375220000,1.7232,1.7232,1.72266,1.72299,869.7000122070312],[1742375280000,1.72301,1.72308,1.72278,1.72278,674.9600219726562],[1742375340000,1.72282,1.72296,1.72271,1.72276,205.9199981689453],[1742375400000,1.72278,1.72279,1.72168,1.72171,638.72998046875],[1742375460000,1.72171,1.72194,1.72146,1.72189,515.2100219726562],[1742375520000,1.72184,1.72196,1.72158,1.72185,984.7000122070312],[1742375580000,1.72181,1.72279,1.7216,1.72195,1625.8699951171875],[1742375640000,1.72198,1.72216,1.72186,1.72188,1053.4000244140625],[1742375700000,1.72188,1.72211,1.72161,1.72201,1056.9000244140625],[1742375760000,1.722,1.72221,1.7219,1.72202,744.25],[1742375820000,1.72206,1.72255,1.72206,1.72245,1053.3900146484375],[1742375880000,1.72249,1.72253,1.72208,1.72227,687],[1742375940000,1.72223,1.72223,1.72161,1.72172,606.8499755859375],[1742376000000,1.72173,1.72176,1.72141,1.72156,572.5],[1742376060000,1.72161,1.72199,1.72161,1.72189,664.0900268554688],[1742376120000,1.72189,1.72226,1.72189,1.72204,583.9500122070312],[1742376180000,1.72205,1.72223,1.72177,1.72193,990.2000122070312],[1742376240000,1.72189,1.72205,1.72162,1.72163,630.3499755859375],[1742376300000,1.72166,1.72176,1.72157,1.7217,331.80999755859375],[1742376360000,1.72165,1.72205,1.7216,1.72205,354.69000244140625],[1742376420000,1.72205,1.72205,1.72137,1.72143,1018.3699951171875],[1742376480000,1.7214,1.72193,1.72139,1.72187,1063.9200439453125],[1742376540000,1.72187,1.72224,1.72166,1.72217,583.4400024414062],[1742376600000,1.72214,1.7222,1.7219,1.72197,403.82000732421875],[1742376660000,1.72194,1.72215,1.72193,1.72202,243.66000366210938],[1742376720000,1.72208,1.72225,1.72184,1.72214,1567.449951171875],[1742376780000,1.72213,1.72217,1.72191,1.722,902.969970703125],[1742376840000,1.72203,1.72241,1.72191,1.72241,491.489990234375],[1742376900000,1.72239,1.72251,1.72222,1.72224,343.0799865722656],[1742376960000,1.72222,1.72278,1.72217,1.7226,491.7200012207031],[1742377020000,1.72267,1.72271,1.72177,1.72194,1143],[1742377080000,1.72197,1.72199,1.72141,1.72143,1497.5699462890625],[1742377140000,1.72145,1.72169,1.72133,1.72169,1120.219970703125],[1742377200000,1.7217,1.7217,1.72145,1.72165,1497.3299560546875],[1742377260000,1.72165,1.72177,1.7214,1.72145,2514.60009765625],[1742377320000,1.72145,1.72145,1.71981,1.72003,2782.739990234375],[1742377380000,1.72001,1.72006,1.7198,1.72006,560.3400268554688],[1742377440000,1.72002,1.72014,1.71984,1.71999,1395.6800537109375],[1742377500000,1.71995,1.72018,1.71976,1.72018,1608.1700439453125],[1742377560000,1.72016,1.72048,1.72016,1.72023,469.0400085449219],[1742377620000,1.72023,1.72082,1.72021,1.72068,480.4800109863281],[1742377680000,1.72073,1.72099,1.72059,1.7207,320.32000732421875],[1742377740000,1.72072,1.72099,1.72069,1.72097,365.8399963378906],[1742377800000,1.72094,1.72099,1.72077,1.72082,205.74000549316406],[1742377860000,1.72079,1.72118,1.72073,1.72113,640.0800170898438],[1742377920000,1.72112,1.72128,1.7208,1.7212,720.0900268554688],[1742377980000,1.72119,1.72122,1.72084,1.72105,887.5399780273438],[1742378040000,1.72103,1.72103,1.72063,1.72071,651.510009765625],[1742378100000,1.72071,1.72075,1.72017,1.72017,1211.5899658203125],[1742378160000,1.72016,1.72075,1.72013,1.72057,790.1400146484375],[1742378220000,1.72057,1.72064,1.71987,1.72005,594.760009765625],[1742378280000,1.72001,1.72026,1.71987,1.72016,820.8099975585938],[1742378340000,1.72017,1.72018,1.7198,1.72011,1176.56005859375],[1742378400000,1.7201,1.72024,1.71935,1.71944,1607.530029296875],[1742378460000,1.71938,1.72007,1.71938,1.71989,1353.7900390625],[1742378520000,1.71984,1.72006,1.71936,1.71936,1316.6300048828125],[1742378580000,1.71939,1.71939,1.71893,1.71927,1776.77001953125],[1742378640000,1.7193,1.71946,1.71871,1.71882,916],[1742378700000,1.71881,1.71884,1.71835,1.71853,1545.75],[1742378760000,1.71858,1.71863,1.71821,1.71844,996.1500244140625],[1742378820000,1.71841,1.71868,1.718,1.71815,2038.0999755859375],[1742378880000,1.71817,1.71825,1.71797,1.71801,2608.889892578125],[1742378940000,1.71799,1.71859,1.71799,1.71827,2050.47998046875],[1742379000000,1.71831,1.71844,1.71783,1.71788,1396.9000244140625],[1742379060000,1.71782,1.71787,1.71751,1.71757,1499.949951171875],[1742379120000,1.71759,1.718,1.71749,1.71789,1935.0899658203125],[1742379180000,1.71794,1.71851,1.71778,1.71813,721.3499755859375],[1742379240000,1.71811,1.71834,1.71792,1.71792,612.5700073242188],[1742379300000,1.71799,1.71805,1.71773,1.71784,721.3499755859375],[1742379360000,1.71781,1.71795,1.71773,1.71793,526.7000122070312],[1742379420000,1.7179,1.71815,1.7179,1.71815,309.1499938964844],[1742379480000,1.71815,1.71843,1.71781,1.71784,1184.989990234375],[1742379540000,1.71776,1.71784,1.71742,1.71742,1052.47998046875],[1742379600000,1.71751,1.71756,1.71732,1.71752,1487.199951171875],[1742379660000,1.71752,1.71762,1.71725,1.71754,1305.5899658203125],[1742379720000,1.71752,1.71752,1.71706,1.71714,1327.0400390625],[1742379780000,1.71717,1.71725,1.7166,1.71683,1773.199951171875],[1742379840000,1.71681,1.71681,1.71658,1.7166,1086.800048828125],[1742379900000,1.71657,1.7166,1.7162,1.71634,1761.760009765625],[1742379960000,1.71632,1.71666,1.71629,1.71663,2354.75],[1742380020000,1.71665,1.71674,1.71637,1.71653,1438.6300048828125],[1742380080000,1.71655,1.71655,1.71588,1.7159,829.47998046875],[1742380140000,1.71588,1.71601,1.71575,1.71598,1271.6500244140625],[1742380200000,1.71595,1.71613,1.71587,1.71601,1082.010009765625],[1742380260000,1.71601,1.71604,1.71584,1.71604,960.6199951171875],[1742380320000,1.71604,1.71684,1.71579,1.71673,1681.47998046875],[1742380380000,1.71678,1.71684,1.71575,1.71586,595.4000244140625],[1742380440000,1.71583,1.71604,1.71542,1.71556,973.3300170898438],[1742380500000,1.71555,1.7156,1.71518,1.71529,934.030029296875],[1742380560000,1.71527,1.71534,1.71516,1.71516,515.25],[1742380620000,1.71512,1.71516,1.71472,1.71482,1053.4000244140625],[1742380680000,1.71485,1.71502,1.71474,1.71489,1282.4000244140625],[1742380740000,1.71485,1.71505,1.71469,1.71471,812.9500122070312],[1742380800000,1.71471,1.7148,1.71459,1.71474,412.20001220703125],[1742380860000,1.71475,1.71529,1.71474,1.71525,618.2999877929688],[1742380920000,1.71531,1.71531,1.71492,1.71507,538.1500244140625],[1742380980000,1.71511,1.71511,1.7146,1.7146,412.20001220703125],[1742381040000,1.7146,1.71464,1.71441,1.71458,2148.6201171875],[1742381100000,1.71457,1.71461,1.71413,1.71422,2244.199951171875],[1742381160000,1.7142,1.71443,1.71416,1.71422,1614.449951171875],[1742381220000,1.71418,1.71445,1.7141,1.71437,1396.9000244140625],[1742381280000,1.71436,1.71478,1.71422,1.71465,503.7099914550781],[1742381340000,1.71466,1.71488,1.71448,1.71477,1162.3599853515625],[1742381400000,1.71474,1.71479,1.71445,1.71458,1116.489990234375],[1742381460000,1.71461,1.7153,1.71457,1.71498,1259.22998046875],[1742381520000,1.71498,1.71506,1.71436,1.71459,2081.8798828125],[1742381580000,1.71457,1.71485,1.71456,1.71469,973.25],[1742381640000,1.71474,1.71478,1.71459,1.7146,696.8599853515625],[1742381700000,1.71461,1.71468,1.71444,1.71465,480.75],[1742381760000,1.71464,1.71477,1.71458,1.71471,594.9099731445312],[1742381820000,1.7147,1.71472,1.71459,1.71465,217.36000061035156],[1742381880000,1.7147,1.71477,1.71451,1.7147,1838.9200439453125],[1742381940000,1.71472,1.71472,1.71445,1.71449,1076.300048828125],[1742382000000,1.71448,1.71467,1.71443,1.71446,858.72998046875],[1742382060000,1.71446,1.71455,1.71432,1.71437,572.4299926757812],[1742382120000,1.71435,1.71437,1.71409,1.71414,719.3099975585938],[1742382180000,1.71415,1.71445,1.7138,1.7138,904.5499877929688],[1742382240000,1.71385,1.71412,1.71382,1.71396,938.6699829101562],[1742382300000,1.71397,1.71411,1.71377,1.71377,629.75],[1742382360000,1.71374,1.71415,1.71367,1.71407,950.3499755859375],[1742382420000,1.71405,1.71408,1.71383,1.71398,583.9500122070312],[1742382480000,1.71402,1.71411,1.71382,1.71382,451.0799865722656],[1742382540000,1.71379,1.71402,1.71349,1.7136,721.2000122070312],[1742382600000,1.71358,1.71361,1.71328,1.71342,1453.6600341796875],[1742382660000,1.71345,1.71345,1.71293,1.71316,1564.4000244140625],[1742382720000,1.71311,1.71333,1.71278,1.71295,1751.06005859375],[1742382780000,1.71296,1.71352,1.71294,1.7135,2377.820068359375],[1742382840000,1.71349,1.71419,1.71347,1.71396,1705.3499755859375],[1742382900000,1.71396,1.7142,1.71392,1.71406,1852.3800048828125],[1742382960000,1.71405,1.71448,1.7139,1.71394,1726.8699951171875],[1742383020000,1.71395,1.71427,1.71391,1.71419,834.4400024414062],[1742383080000,1.7142,1.71456,1.71408,1.71446,640.0800170898438],[1742383140000,1.71434,1.7146,1.71427,1.71446,800.0999755859375],[1742383200000,1.71441,1.71457,1.71424,1.71443,674.510009765625],[1742383260000,1.71452,1.71483,1.71451,1.71483,578.969970703125],[1742383320000,1.71483,1.71493,1.71479,1.71487,331.4700012207031],[1742383380000,1.71497,1.71539,1.71497,1.71534,1108.7099609375],[1742383440000,1.71539,1.71539,1.71517,1.71532,480.05999755859375],[1742383500000,1.71533,1.71551,1.71522,1.71527,297.0400085449219],[1742383560000,1.71531,1.71557,1.71505,1.71554,354.1700134277344],[1742383620000,1.71558,1.71599,1.71551,1.71599,411.1199951171875],[1742383680000,1.71585,1.71598,1.71543,1.71543,753.719970703125],[1742383740000,1.71546,1.71571,1.71531,1.71555,787.97998046875],[1742383800000,1.71554,1.71554,1.71507,1.7152,753.72998046875],[1742383860000,1.7152,1.7158,1.7152,1.71555,656.6599731445312],[1742383920000,1.71554,1.7165,1.7155,1.71642,548.0900268554688],[1742383980000,1.7164,1.7164,1.71611,1.71626,399.6300048828125],[1742384040000,1.71627,1.71667,1.71627,1.71656,422.1700134277344],[1742384100000,1.71652,1.71652,1.716,1.71641,1677.27001953125],[1742384160000,1.71639,1.71645,1.71611,1.71632,1860.9200439453125],[1742384220000,1.71632,1.71658,1.71625,1.71644,1685.25],[1742384280000,1.71657,1.71722,1.71657,1.71713,1884.68994140625],[1742384340000,1.71711,1.71718,1.71682,1.71682,1013.9199829101562],[1742384400000,1.71681,1.71708,1.71677,1.71679,507.54998779296875],[1742384460000,1.71678,1.7168,1.71635,1.71636,1014.75],[1742384520000,1.71635,1.71637,1.71603,1.71623,1204.800048828125],[1742384580000,1.71622,1.71628,1.71563,1.71604,741],[1742384640000,1.71603,1.71654,1.71595,1.71611,832.2000122070312],[1742384700000,1.71613,1.71671,1.71606,1.71625,1162.800048828125],[1742384760000,1.71624,1.71647,1.71614,1.71637,649.7999877929688],[1742384820000,1.71636,1.71655,1.71607,1.71607,387.6000061035156],[1742384880000,1.71601,1.7161,1.71597,1.71606,296.3999938964844],[1742384940000,1.71611,1.7163,1.71611,1.71626,546.0900268554688],[1742385000000,1.71623,1.71649,1.71604,1.71604,949.7999877929688],[1742385060000,1.71605,1.71635,1.71575,1.71632,1090.81005859375],[1742385120000,1.71637,1.71686,1.71632,1.71686,604.2000122070312],[1742385180000,1.71682,1.71687,1.71654,1.71654,410.3999938964844],[1742385240000,1.71662,1.71664,1.71626,1.71639,900.5999755859375],[1742385300000,1.7164,1.71729,1.7164,1.71726,839.4400024414062],[1742385360000,1.71724,1.71732,1.71649,1.71682,2237.949951171875],[1742385420000,1.71685,1.71733,1.71627,1.71628,2111.1201171875],[1742385480000,1.71629,1.71683,1.71625,1.7165,2478.1298828125],[1742385540000,1.71652,1.71678,1.71643,1.7167,1208.4000244140625],[1742385600000,1.71667,1.71672,1.71638,1.7164,1540.4200439453125],[1742385660000,1.7164,1.71664,1.71634,1.71637,1708.6600341796875],[1742385720000,1.71642,1.71648,1.71606,1.71642,1870.06005859375],[1742385780000,1.71639,1.71642,1.71612,1.71618,1527.6800537109375],[1742385840000,1.71619,1.71659,1.71607,1.71659,872.1199951171875],[1742385900000,1.71656,1.71662,1.71639,1.71658,763.780029296875],[1742385960000,1.71661,1.71674,1.71631,1.71631,1678.4100341796875],[1742386020000,1.71632,1.71632,1.71592,1.71602,1556.1600341796875],[1742386080000,1.716,1.71629,1.71595,1.71617,1622.969970703125],[1742386140000,1.71619,1.71622,1.71592,1.71611,1142.8800048828125],[1742386200000,1.71607,1.71623,1.71585,1.71586,748.1599731445312],[1742386260000,1.71585,1.71635,1.71574,1.71621,1364.8599853515625],[1742386320000,1.71614,1.7163,1.7158,1.71626,1774.5400390625],[1742386380000,1.71626,1.71634,1.716,1.71617,740.3499755859375],[1742386440000,1.71614,1.71635,1.71612,1.71612,353.0899963378906],[1742386500000,1.7161,1.71669,1.7161,1.71659,1363.050048828125],[1742386560000,1.71658,1.7166,1.71632,1.7165,626.4500122070312],[1742386620000,1.71649,1.71688,1.71642,1.71679,421.42999267578125],[1742386680000,1.71679,1.71686,1.71666,1.71675,820.0800170898438],[1742386740000,1.71673,1.71708,1.71673,1.71703,1452.260009765625],[1742386800000,1.71693,1.71751,1.71693,1.71723,1731.010009765625],[1742386860000,1.71717,1.71724,1.71682,1.71684,1774.010009765625],[1742386920000,1.71683,1.71722,1.71681,1.7171,1338.3699951171875],[1742386980000,1.71716,1.71716,1.71694,1.71706,1047.8800048828125],[1742387040000,1.71701,1.71716,1.71643,1.71643,1368.1300048828125],[1742387100000,1.71646,1.71654,1.71637,1.7165,696.4099731445312],[1742387160000,1.71659,1.71734,1.71629,1.7163,1153.2900390625],[1742387220000,1.71645,1.71667,1.71639,1.71659,717.5700073242188],[1742387280000,1.71656,1.71659,1.71637,1.71641,637.8400268554688],[1742387340000,1.7164,1.71652,1.71629,1.71639,489.7699890136719],[1742387400000,1.71643,1.71656,1.71621,1.71623,535.3300170898438],[1742387460000,1.71622,1.71637,1.71617,1.71619,556.4099731445312],[1742387520000,1.71616,1.7168,1.71614,1.71659,1082.8900146484375],[1742387580000,1.71668,1.71708,1.71657,1.71668,1711.6099853515625],[1742387640000,1.71669,1.71685,1.71632,1.71641,897.6599731445312],[1742387700000,1.71641,1.71683,1.7164,1.71665,1109.239990234375],[1742387760000,1.7166,1.7166,1.71626,1.71631,760.3400268554688],[1742387820000,1.71631,1.71659,1.71623,1.71628,942.6699829101562],[1742387880000,1.71629,1.71644,1.71616,1.71625,1009.739990234375],[1742387940000,1.71621,1.71642,1.7162,1.71639,616.9600219726562],[1742388000000,1.71637,1.71657,1.71627,1.71657,817.47998046875],[1742388060000,1.71658,1.71677,1.71635,1.71671,1183.93994140625],[1742388120000,1.71671,1.71688,1.71666,1.71677,1368.989990234375],[1742388180000,1.71673,1.71677,1.71656,1.71667,466.25],[1742388240000,1.71666,1.71672,1.7164,1.71671,444.2099914550781],[1742388300000,1.71668,1.71668,1.71651,1.71664,512.5499877929688],[1742388360000,1.71665,1.71668,1.71621,1.71621,592.489990234375],[1742388420000,1.71617,1.71632,1.71608,1.71623,478.79998779296875],[1742388480000,1.71621,1.71629,1.71612,1.71627,342],[1742388540000,1.71625,1.71643,1.71588,1.71588,1060.18994140625],[1742388600000,1.71587,1.71607,1.71547,1.7155,1299.5999755859375],[1742388660000,1.71555,1.71596,1.7154,1.71592,1151.4000244140625],[1742388720000,1.71593,1.7163,1.71586,1.71616,1546.300048828125],[1742388780000,1.71616,1.71629,1.71609,1.71625,808.6900024414062],[1742388840000,1.7162,1.71657,1.7162,1.71653,670.4600219726562],[1742388900000,1.71658,1.7167,1.7161,1.71622,1562.300048828125],[1742388960000,1.71622,1.71644,1.71586,1.71587,1358.9100341796875],[1742389020000,1.71589,1.71611,1.71561,1.71604,1322.4000244140625],[1742389080000,1.71606,1.71667,1.71605,1.7166,1891.75],[1742389140000,1.71669,1.71683,1.71604,1.71627,1936.9300537109375],[1742389200000,1.71627,1.7163,1.71585,1.71596,801.3900146484375],[1742389260000,1.71602,1.71725,1.71602,1.71717,845.260009765625],[1742389320000,1.71715,1.71737,1.71688,1.71737,1172.3399658203125],[1742389380000,1.71733,1.71741,1.71686,1.71703,742.8800048828125],[1742389440000,1.71714,1.71734,1.71676,1.71679,817.260009765625],[1742389500000,1.71678,1.7172,1.7167,1.71719,546.719970703125],[1742389560000,1.71714,1.71714,1.71664,1.71668,1166.0699462890625],[1742389620000,1.71669,1.71674,1.71597,1.71607,1707.2900390625],[1742389680000,1.71604,1.71607,1.71512,1.71517,2134.8798828125],[1742389740000,1.71516,1.71548,1.71493,1.71543,2223.47998046875],[1742389800000,1.71547,1.7161,1.71547,1.71599,2013.8800048828125],[1742389860000,1.71602,1.71619,1.71572,1.71602,1414.3699951171875],[1742389920000,1.71604,1.71605,1.7157,1.71571,831.469970703125],[1742389980000,1.71569,1.71597,1.71569,1.71582,1013.6799926757812],[1742390040000,1.71582,1.71615,1.71581,1.71615,714.8300170898438],[1742390100000,1.71617,1.71683,1.71592,1.71665,1969.739990234375],[1742390160000,1.71663,1.71694,1.71654,1.71693,1694.300048828125],[1742390220000,1.71693,1.71703,1.71672,1.7169,1681.5899658203125],[1742390280000,1.71691,1.71697,1.71619,1.71626,1595.0699462890625],[1742390340000,1.71626,1.71635,1.71614,1.71618,1523.18994140625],[1742390400000,1.71612,1.71628,1.71586,1.71593,1197],[1742390460000,1.71603,1.71606,1.71563,1.71572,1262.6500244140625],[1742390520000,1.71572,1.71649,1.71572,1.71637,1194.1800537109375],[1742390580000,1.71637,1.71666,1.71637,1.71666,1178.8199462890625],[1742390640000,1.71665,1.71665,1.71586,1.71588,1100.239990234375],[1742390700000,1.71586,1.71632,1.71582,1.71627,1019.5800170898438],[1742390760000,1.71626,1.71653,1.71603,1.71647,935.239990234375],[1742390820000,1.71643,1.7167,1.71637,1.71667,535.6799926757812],[1742390880000,1.7167,1.71718,1.71661,1.717,546.9000244140625],[1742390940000,1.71698,1.71698,1.7166,1.71663,649.6300048828125],[1742391000000,1.71665,1.71707,1.71665,1.71698,717.760009765625],[1742391060000,1.71692,1.71711,1.7167,1.71699,729.0999755859375],[1742391120000,1.71702,1.7173,1.71685,1.71715,1093.75],[1742391180000,1.71718,1.71777,1.71711,1.71777,1013.7100219726562],[1742391240000,1.71782,1.71788,1.71748,1.71761,2607.610107421875],[1742391300000,1.71768,1.71768,1.71683,1.71688,1559.0400390625],[1742391360000,1.71687,1.71693,1.71656,1.71665,1071.239990234375],[1742391420000,1.71666,1.71666,1.71624,1.7163,1678.97998046875],[1742391480000,1.71629,1.71629,1.71607,1.7162,1253.1099853515625],[1742391540000,1.7162,1.71735,1.71609,1.71735,1962.5400390625],[1742391600000,1.71732,1.71749,1.71708,1.71723,2189.97998046875],[1742391660000,1.71726,1.71753,1.71651,1.71655,1785.739990234375],[1742391720000,1.71656,1.71656,1.7158,1.71608,2078.75],[1742391780000,1.71612,1.7164,1.71597,1.71635,902.8099975585938],[1742391840000,1.71636,1.71679,1.71632,1.71655,1734.3199462890625],[1742391900000,1.71652,1.71692,1.71639,1.71674,2036.239990234375],[1742391960000,1.71673,1.71711,1.71666,1.7171,1882.6500244140625],[1742392020000,1.7171,1.71714,1.71642,1.71648,1745.72998046875],[1742392080000,1.71649,1.71704,1.71633,1.71674,2431.81005859375],[1742392140000,1.71677,1.71685,1.71609,1.71609,1875.1199951171875],[1742392200000,1.71606,1.71621,1.71586,1.71603,1096.31005859375],[1742392260000,1.71609,1.71626,1.71569,1.71576,742.2999877929688],[1742392320000,1.71575,1.71617,1.71559,1.71616,1931.510009765625],[1742392380000,1.71613,1.71613,1.71553,1.71561,2233.8798828125],[1742392440000,1.71562,1.71649,1.71557,1.71627,1872.8800048828125],[1742392500000,1.71627,1.71644,1.71611,1.71628,1473.1800537109375],[1742392560000,1.71627,1.71653,1.71608,1.71616,1850.0400390625],[1742392620000,1.7162,1.71642,1.71596,1.71604,879.3400268554688],[1742392680000,1.71606,1.71611,1.71568,1.7159,570.989990234375],[1742392740000,1.71588,1.71598,1.71569,1.71589,1084.6600341796875],[1742392800000,1.71583,1.71613,1.71529,1.71548,1500.81005859375],[1742392860000,1.71549,1.71574,1.71509,1.7152,983.5399780273438],[1742392920000,1.7152,1.71533,1.71514,1.7152,1356.4000244140625],[1742392980000,1.71523,1.71534,1.71498,1.71504,1740.8399658203125],[1742393040000,1.71508,1.71529,1.71496,1.71523,1275.1199951171875],[1742393100000,1.7152,1.71546,1.71517,1.71539,1071.27001953125],[1742393160000,1.71545,1.71598,1.71522,1.71575,1688.969970703125],[1742393220000,1.71576,1.71608,1.71568,1.71597,1294.530029296875],[1742393280000,1.71596,1.71658,1.71595,1.71631,1858.5999755859375],[1742393340000,1.7163,1.7169,1.7163,1.71688,4351.66015625],[1742393400000,1.7169,1.71705,1.71672,1.71678,2049.800048828125],[1742393460000,1.71674,1.71689,1.71652,1.71656,868.6099853515625],[1742393520000,1.71658,1.71704,1.71649,1.71696,1368.449951171875],[1742393580000,1.71696,1.71716,1.7168,1.71696,1814.6700439453125],[1742393640000,1.71695,1.71732,1.71695,1.7173,1859.9000244140625],[1742393700000,1.71729,1.71736,1.71694,1.7172,1198.050048828125],[1742393760000,1.71719,1.71729,1.71657,1.71665,969.8499755859375],[1742393820000,1.71666,1.71683,1.71661,1.71664,684.5999755859375],[1742393880000,1.71665,1.71671,1.71623,1.71633,1608.81005859375],[1742393940000,1.71636,1.71655,1.71612,1.71614,2188.550048828125],[1742394000000,1.71616,1.71616,1.71547,1.71551,2179.31005859375],[1742394060000,1.71543,1.71563,1.7153,1.71543,1093.2900390625],[1742394120000,1.71542,1.71568,1.71531,1.71565,1067.3599853515625],[1742394180000,1.71567,1.71587,1.71563,1.71568,912.7999877929688],[1742394240000,1.71567,1.71583,1.71557,1.71557,696.010009765625],[1742394300000,1.7156,1.71578,1.71544,1.71576,764.469970703125],[1742394360000,1.71574,1.71613,1.71552,1.71607,1198.050048828125],[1742394420000,1.7161,1.71621,1.71599,1.71606,764.469970703125],[1742394480000,1.71606,1.71609,1.71564,1.7158,1506.1199951171875],[1742394540000,1.71577,1.71578,1.71539,1.71541,992.6699829101562],[1742394600000,1.71541,1.71564,1.71496,1.71503,1675.8199462890625],[1742394660000,1.71508,1.71561,1.71482,1.71561,2388.610107421875],[1742394720000,1.71554,1.71612,1.71552,1.71586,2177.39990234375],[1742394780000,1.71566,1.71577,1.71539,1.7154,1288.199951171875],[1742394840000,1.71548,1.71562,1.71538,1.71554,581.4500122070312],[1742394900000,1.71554,1.71569,1.71495,1.71495,873.8800048828125],[1742394960000,1.71495,1.71508,1.71453,1.7147,1195.199951171875],[1742395020000,1.71469,1.71472,1.71448,1.7146,1038.31005859375],[1742395080000,1.71467,1.71468,1.71454,1.71461,1198.050048828125],[1742395140000,1.71461,1.7148,1.71433,1.71476,1072.5400390625],[1742395200000,1.71477,1.71512,1.71475,1.71508,894.989990234375],[1742395260000,1.71507,1.71532,1.71507,1.71532,583.1900024414062],[1742395320000,1.71531,1.71539,1.71513,1.71534,467.4800109863281],[1742395380000,1.71532,1.71574,1.71532,1.71572,690.4099731445312],[1742395440000,1.71577,1.71614,1.71565,1.71613,718.2000122070312],[1742395500000,1.71611,1.71631,1.71605,1.71615,661.2000122070312],[1742395560000,1.71611,1.7163,1.71552,1.71571,490.3599853515625],[1742395620000,1.71572,1.71574,1.71537,1.71537,410.760009765625],[1742395680000,1.71539,1.71543,1.7152,1.7152,684.5999755859375],[1742395740000,1.71521,1.71556,1.7152,1.71549,2040.3599853515625],[1742395800000,1.7155,1.71582,1.71547,1.71567,1101.5],[1742395860000,1.71567,1.71571,1.71549,1.71551,818.6900024414062],[1742395920000,1.71551,1.71551,1.71445,1.71473,1646.3800048828125],[1742395980000,1.71474,1.71566,1.7147,1.71553,1473.3800048828125],[1742396040000,1.71547,1.71564,1.71525,1.71542,887.8200073242188],[1742396100000,1.71536,1.71559,1.71474,1.71475,1198.97998046875],[1742396160000,1.71474,1.7148,1.71428,1.71469,1082.3199462890625],[1742396220000,1.71475,1.71547,1.71475,1.7154,1357.9000244140625],[1742396280000,1.7154,1.71549,1.71505,1.71516,1454.6700439453125],[1742396340000,1.71509,1.71531,1.71501,1.71528,2055.449951171875],[1742396400000,1.71527,1.71554,1.7152,1.71541,2315.68994140625],[1742396460000,1.71541,1.71542,1.71508,1.71511,2442.090087890625],[1742396520000,1.71516,1.71517,1.71486,1.71486,2774.85009765625],[1742396580000,1.71488,1.71489,1.71425,1.71428,1733.1300048828125],[1742396640000,1.71427,1.71427,1.71373,1.71404,2121.469970703125],[1742396700000,1.71404,1.71456,1.71398,1.71443,2173.449951171875],[1742396760000,1.71444,1.71449,1.71405,1.71413,2209.760009765625],[1742396820000,1.71419,1.71442,1.71363,1.71363,2038.8900146484375],[1742396880000,1.71367,1.71377,1.71354,1.71377,1581.9200439453125],[1742396940000,1.7138,1.71416,1.71361,1.71362,1079.6300048828125],[1742397000000,1.71364,1.71386,1.71363,1.71382,1421.97998046875],[1742397060000,1.7138,1.71414,1.71366,1.71412,1600.3699951171875],[1742397120000,1.71415,1.71439,1.71404,1.71434,1278.43994140625],[1742397180000,1.7143,1.71518,1.7143,1.71507,1788.489990234375],[1742397240000,1.71507,1.71539,1.715,1.71513,1428.6300048828125],[1742397300000,1.71509,1.71511,1.71495,1.71511,365.44000244140625],[1742397360000,1.71516,1.7153,1.7151,1.71522,351.1700134277344],[1742397420000,1.71521,1.71536,1.71501,1.71534,2176.929931640625],[1742397480000,1.71536,1.71552,1.71514,1.71518,2804.43994140625],[1742397540000,1.71518,1.71548,1.7151,1.71524,2278.75],[1742397600000,1.71524,1.7155,1.71486,1.71486,1761.4000244140625],[1742397660000,1.71487,1.71517,1.71487,1.71509,1857.77001953125],[1742397720000,1.71507,1.71525,1.71507,1.71521,708.0399780273438],[1742397780000,1.71517,1.7152,1.71499,1.71501,1574.0400390625],[1742397840000,1.71503,1.71523,1.71499,1.71523,1028.4200439453125],[1742397900000,1.71522,1.71538,1.71508,1.71517,1206.8199462890625],[1742397960000,1.71516,1.71529,1.715,1.71506,1518.5400390625],[1742398020000,1.71507,1.71512,1.71482,1.71505,1974.6199951171875],[1742398080000,1.7151,1.7151,1.71474,1.71484,768.760009765625],[1742398140000,1.71488,1.71509,1.71479,1.71489,906.2000122070312],[1742398200000,1.71485,1.71485,1.71461,1.71474,907.9199829101562],[1742398260000,1.71479,1.71516,1.71438,1.71516,905.9099731445312],[1742398320000,1.71517,1.71583,1.71517,1.71574,1320.8299560546875],[1742398380000,1.71572,1.71578,1.71521,1.71559,1702.719970703125],[1742398440000,1.71558,1.71558,1.71462,1.71469,1015.6099853515625],[1742398500000,1.71466,1.71474,1.7145,1.7145,902.969970703125],[1742398560000,1.7145,1.71452,1.71412,1.71412,788.6699829101562],[1742398620000,1.7141,1.71416,1.71359,1.71361,1686.800048828125],[1742398680000,1.7136,1.71382,1.71342,1.71346,2046.9599609375],[1742398740000,1.71345,1.71382,1.71341,1.71366,1948.0400390625],[1742398800000,1.71365,1.71374,1.71356,1.71369,1782.4000244140625],[1742398860000,1.71371,1.71379,1.71316,1.71326,1722.8699951171875],[1742398920000,1.71323,1.71361,1.71317,1.7136,1987.3599853515625],[1742398980000,1.71354,1.71373,1.71346,1.7135,2080.75],[1742399040000,1.71354,1.71359,1.71323,1.71336,2511.39990234375],[1742399100000,1.71338,1.71364,1.71323,1.71345,2395.639892578125],[1742399160000,1.71344,1.71349,1.71311,1.7132,2159.610107421875],[1742399220000,1.71321,1.71345,1.71297,1.71307,2135.010009765625],[1742399280000,1.71309,1.71346,1.71298,1.71339,2088.110107421875],[1742399340000,1.71337,1.71377,1.7133,1.71349,1835.97998046875],[1742399400000,1.71349,1.71353,1.71309,1.7132,1931.47998046875],[1742399460000,1.71319,1.71352,1.71308,1.71351,1678.02001953125],[1742399520000,1.71351,1.71356,1.71311,1.71322,1536.4100341796875],[1742399580000,1.71324,1.71342,1.71282,1.71292,560.5599975585938],[1742399640000,1.71287,1.71303,1.71282,1.7129,663.52001953125],[1742399700000,1.71288,1.71291,1.71265,1.71283,583.4400024414062],[1742399760000,1.71287,1.71306,1.71272,1.7129,1643.6800537109375],[1742399820000,1.71291,1.71385,1.71279,1.71359,3294.580078125],[1742399880000,1.71369,1.71369,1.71307,1.71348,1223.5],[1742399940000,1.71343,1.71364,1.71337,1.71357,1840.5],[1742400000000,1.71356,1.71404,1.71349,1.71394,1806.989990234375],[1742400060000,1.71394,1.71432,1.71385,1.71394,1866.510009765625],[1742400120000,1.71393,1.71399,1.71376,1.71391,1224.1500244140625],[1742400180000,1.71385,1.71412,1.71382,1.71392,800.0999755859375],[1742400240000,1.71389,1.71391,1.71369,1.71377,685.8699951171875],[1742400300000,1.71376,1.71417,1.71375,1.71404,2025.4300537109375],[1742400360000,1.71405,1.71457,1.71404,1.71444,2446.02001953125],[1742400420000,1.71444,1.71456,1.7143,1.71442,2326.0400390625],[1742400480000,1.7144,1.7144,1.71422,1.71429,1154.4300537109375],[1742400540000,1.7143,1.71453,1.71402,1.71424,914.4000244140625],[1742400600000,1.71428,1.7146,1.71427,1.71454,900.7899780273438],[1742400660000,1.71451,1.71488,1.71444,1.71451,1237.31005859375],[1742400720000,1.71451,1.71493,1.71425,1.71481,1118.449951171875],[1742400780000,1.71481,1.71493,1.71478,1.71478,1177.2900390625],[1742400840000,1.71478,1.71494,1.71455,1.71465,1263.050048828125],[1742400900000,1.71466,1.71486,1.71462,1.7148,868.6799926757812],[1742400960000,1.71479,1.71487,1.71432,1.71434,514.3499755859375],[1742401020000,1.71432,1.7144,1.71425,1.71434,365.760009765625],[1742401080000,1.71429,1.71438,1.71421,1.71431,297.17999267578125],[1742401140000,1.71427,1.71432,1.71416,1.71418,217.1699981689453],[1742401200000,1.71419,1.71438,1.71407,1.7143,596.5700073242188],[1742401260000,1.71434,1.71435,1.71409,1.7142,434.3399963378906],[1742401320000,1.71419,1.71445,1.71419,1.71439,860.780029296875],[1742401380000,1.71441,1.71442,1.71428,1.71442,297.17999267578125],[1742401440000,1.71447,1.71459,1.71436,1.71454,514.3400268554688],[1742401500000,1.71448,1.7145,1.71433,1.71433,388.6199951171875],[1742401560000,1.71429,1.71456,1.71429,1.71452,308.6099853515625],[1742401620000,1.7145,1.71471,1.7145,1.71461,491.489990234375],[1742401680000,1.71467,1.71474,1.71454,1.71457,594.3599853515625],[1742401740000,1.71453,1.71461,1.71443,1.71452,640.0800170898438],[1742401800000,1.71451,1.71476,1.7145,1.71467,1125.06005859375],[1742401860000,1.71464,1.71464,1.71449,1.71454,388.6199951171875],[1742401920000,1.71452,1.71461,1.71421,1.71432,773.530029296875],[1742401980000,1.71431,1.71442,1.71419,1.71423,684.6799926757812],[1742402040000,1.71435,1.71459,1.71435,1.7145,904.6900024414062],[1742402100000,1.71448,1.71454,1.7143,1.7145,2329.1298828125],[1742402160000,1.71447,1.71462,1.71429,1.71453,2139.489990234375],[1742402220000,1.71455,1.71459,1.71439,1.7144,1326.760009765625],[1742402280000,1.71445,1.71465,1.71434,1.71461,1116.3699951171875],[1742402340000,1.71459,1.71471,1.71451,1.71452,975.3699951171875],[1742402400000,1.71451,1.71485,1.71447,1.71484,1200.0699462890625],[1742402460000,1.71484,1.71484,1.7142,1.71422,2116.820068359375],[1742402520000,1.71422,1.71494,1.71421,1.71471,3388.449951171875],[1742402580000,1.7147,1.7147,1.71355,1.71373,2253.56005859375],[1742402640000,1.71372,1.7143,1.71369,1.7143,1218.3800048828125],[1742402700000,1.71428,1.71428,1.71416,1.71425,523.5800170898438],[1742402760000,1.71423,1.71431,1.71415,1.71425,590.4099731445312],[1742402820000,1.71418,1.71436,1.71414,1.71431,502.9200134277344],[1742402880000,1.71431,1.71437,1.71416,1.71426,1325.22998046875],[1742402940000,1.71424,1.71434,1.7142,1.71433,251.4600067138672],[1742403000000,1.71433,1.71434,1.71407,1.71428,292.7799987792969],[1742403060000,1.71436,1.71441,1.71383,1.71392,297.17999267578125],[1742403120000,1.71396,1.71444,1.71396,1.71435,582.9000244140625],[1742403180000,1.71435,1.71439,1.71406,1.71419,422.9100036621094],[1742403240000,1.71418,1.71423,1.71388,1.71388,468.6400146484375],[1742403300000,1.71395,1.71404,1.71377,1.7138,434.3800048828125],[1742403360000,1.71375,1.71388,1.71372,1.71383,137.16000366210938],[1742403420000,1.71389,1.71402,1.71384,1.71402,258.6400146484375],[1742403480000,1.71406,1.71429,1.71402,1.71429,493.3999938964844],[1742403540000,1.71429,1.71429,1.71394,1.71412,548.5399780273438],[1742403600000,1.71412,1.71417,1.71381,1.71391,622.0800170898438],[1742403660000,1.71391,1.71426,1.71388,1.71399,1776.4100341796875],[1742403720000,1.71402,1.71406,1.71371,1.71377,986.719970703125],[1742403780000,1.71376,1.71381,1.71337,1.7134,1897.469970703125],[1742403840000,1.71352,1.71358,1.7133,1.7133,1108.7099609375],[1742403900000,1.71325,1.71325,1.71293,1.71307,968.760009765625],[1742403960000,1.71305,1.71324,1.71302,1.71313,464.30999755859375],[1742404020000,1.71315,1.71315,1.71295,1.71307,459.3399963378906],[1742404080000,1.71308,1.71315,1.7127,1.71279,956.77001953125],[1742404140000,1.71274,1.71276,1.71206,1.7121,2473.489990234375],[1742404200000,1.71207,1.71245,1.71196,1.71199,2986.719970703125],[1742404260000,1.7119,1.71195,1.71122,1.71154,3238.510009765625],[1742404320000,1.71154,1.71157,1.71136,1.71139,2915.47998046875],[1742404380000,1.71136,1.71238,1.71136,1.71238,2668.080078125],[1742404440000,1.71237,1.7129,1.71209,1.71268,3038.02001953125],[1742404500000,1.71268,1.71333,1.71255,1.71299,2427.3798828125],[1742404560000,1.7129,1.71305,1.71223,1.71228,2508.1201171875],[1742404620000,1.71227,1.71247,1.71157,1.71168,3241.840087890625],[1742404680000,1.71161,1.71168,1.71131,1.71143,3088.6298828125],[1742404740000,1.71143,1.71151,1.71126,1.71126,2126.60009765625],[1742404800000,1.71126,1.71141,1.7112,1.71138,1549.0799560546875],[1742404860000,1.71137,1.7115,1.71094,1.71094,1868.7099609375],[1742404920000,1.71094,1.71094,1.71054,1.7106,1957.3900146484375],[1742404980000,1.71058,1.71077,1.71054,1.71061,1358.5899658203125],[1742405040000,1.71058,1.71086,1.71054,1.71078,1807.510009765625],[1742405100000,1.71081,1.71084,1.71051,1.71057,1814.68994140625],[1742405160000,1.71064,1.71076,1.71029,1.7104,2524.969970703125],[1742405220000,1.71042,1.71056,1.71034,1.71043,2419.909912109375],[1742405280000,1.71041,1.71114,1.71039,1.711,4174.02001953125],[1742405340000,1.71099,1.71144,1.71098,1.71125,5211.89013671875],[1742405400000,1.71116,1.71135,1.71093,1.71123,3301.469970703125],[1742405460000,1.71123,1.71177,1.71121,1.71143,3276.360107421875],[1742405520000,1.71143,1.71148,1.71131,1.71141,2714.25],[1742405580000,1.71143,1.71146,1.71102,1.71113,3625.530029296875],[1742405640000,1.71115,1.71143,1.71105,1.71142,2710.590087890625],[1742405700000,1.71144,1.71153,1.71104,1.71105,1389.9100341796875],[1742405760000,1.711,1.71125,1.71084,1.71105,2999.090087890625],[1742405820000,1.71104,1.71117,1.71096,1.71114,2444.89990234375],[1742405880000,1.71109,1.71133,1.71102,1.71113,2934.22998046875],[1742405940000,1.71115,1.7113,1.71104,1.7113,2263.580078125],[1742406000000,1.71128,1.71129,1.71107,1.71108,2321],[1742406060000,1.71107,1.71134,1.71107,1.71134,2687.760009765625],[1742406120000,1.71131,1.71143,1.71115,1.71126,2459.409912109375],[1742406180000,1.7113,1.71142,1.71123,1.71136,2199.0400390625],[1742406240000,1.71132,1.71154,1.71122,1.7115,2639.47998046875],[1742406300000,1.71149,1.71156,1.71124,1.71127,1555.27001953125],[1742406360000,1.71127,1.71152,1.71122,1.71149,1988.68994140625],[1742406420000,1.7115,1.71151,1.71127,1.71134,1752.5799560546875],[1742406480000,1.71136,1.71146,1.71107,1.71137,4273.35986328125],[1742406540000,1.7114,1.71155,1.71111,1.71154,4580.91015625],[1742406600000,1.71154,1.71157,1.71109,1.71136,3033.300048828125],[1742406660000,1.71133,1.71166,1.71132,1.71154,3301.27001953125],[1742406720000,1.71155,1.71167,1.71125,1.71137,2516.429931640625],[1742406780000,1.71137,1.71144,1.7112,1.71139,1754.780029296875],[1742406840000,1.71138,1.7123,1.71117,1.71196,3447.669921875],[1742406900000,1.71196,1.71215,1.71188,1.71213,4231.830078125],[1742406960000,1.71199,1.71212,1.71191,1.71199,904.5700073242188],[1742407020000,1.71195,1.71212,1.7118,1.71205,2800.360107421875],[1742407080000,1.71204,1.71231,1.71193,1.71226,2208.1298828125],[1742407140000,1.71203,1.71232,1.7105,1.71057,2688.02001953125],[1742407200000,1.71086,1.71302,1.70967,1.71091,3128.260009765625],[1742407260000,1.71118,1.71211,1.71072,1.71126,3287.889892578125],[1742407320000,1.71122,1.71185,1.71084,1.711,3084.739990234375],[1742407380000,1.71103,1.71156,1.71089,1.71122,5088.759765625],[1742407440000,1.71122,1.7121,1.71102,1.71189,7967.56005859375],[1742407500000,1.71192,1.71249,1.71131,1.71249,12310.1796875],[1742407560000,1.71251,1.71344,1.71196,1.71338,15415.830078125],[1742407620000,1.7134,1.71353,1.71258,1.71277,9519.900390625],[1742407680000,1.71292,1.71307,1.71219,1.71291,10262.75],[1742407740000,1.71286,1.71327,1.71273,1.71304,8428.7001953125],[1742407800000,1.71302,1.71305,1.71225,1.71269,13162.330078125],[1742407860000,1.71255,1.71316,1.71255,1.71277,8748],[1742407920000,1.71288,1.71294,1.71232,1.71283,12857.9404296875],[1742407980000,1.71279,1.71291,1.7122,1.71263,9733],[1742408040000,1.71248,1.71286,1.71234,1.71238,9747.419921875],[1742408100000,1.7124,1.71251,1.71208,1.71245,10440.1796875],[1742408160000,1.71244,1.71303,1.71234,1.71292,12445.9501953125],[1742408220000,1.71296,1.71303,1.71246,1.71266,10374.650390625],[1742408280000,1.71267,1.71297,1.71259,1.71287,8728.3095703125],[1742408340000,1.71293,1.71317,1.71267,1.71279,4539.02001953125],[1742408400000,1.71271,1.71295,1.71244,1.71251,7959.39990234375],[1742408460000,1.71251,1.71262,1.712,1.71214,9760.6103515625],[1742408520000,1.71188,1.71253,1.7118,1.71253,6155.10986328125],[1742408580000,1.71262,1.71316,1.71254,1.71308,6973.72998046875],[1742408640000,1.71308,1.71349,1.71286,1.71306,7888.16015625],[1742408700000,1.71304,1.71357,1.71282,1.7135,6798.91015625],[1742408760000,1.71342,1.7136,1.7129,1.71297,8366.7197265625],[1742408820000,1.71303,1.71322,1.71278,1.71298,5605.08984375],[1742408880000,1.71287,1.71315,1.71275,1.71282,5339.1201171875],[1742408940000,1.7129,1.71291,1.71265,1.71278,6653.81982421875],[1742409000000,1.71277,1.71317,1.71246,1.71265,11102.0498046875],[1742409060000,1.71265,1.71317,1.71243,1.71302,10051.1298828125],[1742409120000,1.71294,1.71335,1.71294,1.71322,12340.91015625],[1742409180000,1.71325,1.71345,1.71298,1.7134,10855.23046875],[1742409240000,1.7134,1.71367,1.71305,1.71352,10393.83984375],[1742409300000,1.71357,1.71357,1.71308,1.71314,9938.9404296875],[1742409360000,1.71319,1.71356,1.71299,1.71321,10183.259765625],[1742409420000,1.71321,1.7136,1.71312,1.71329,6018.22998046875],[1742409480000,1.71333,1.71333,1.71253,1.71281,8169.33984375],[1742409540000,1.7128,1.71327,1.71235,1.71276,8199.1796875],[1742409600000,1.71274,1.71307,1.7123,1.71247,5925.18017578125],[1742409660000,1.71247,1.71351,1.71227,1.71313,7420.97998046875],[1742409720000,1.71313,1.71327,1.7118,1.71182,8661.01953125],[1742409780000,1.71183,1.71234,1.71176,1.71193,4507.2001953125],[1742409840000,1.71192,1.71233,1.71155,1.71172,4452.8701171875],[1742409900000,1.71187,1.71206,1.71118,1.71149,2470.179931640625],[1742409960000,1.71158,1.71199,1.71081,1.71105,2429.3701171875],[1742410020000,1.71102,1.71166,1.71087,1.71166,1423.68994140625],[1742410080000,1.71175,1.71225,1.71171,1.71225,1505.050048828125],[1742410140000,1.71228,1.71272,1.71202,1.71222,1791.27001953125],[1742410200000,1.71227,1.71229,1.711,1.71101,1763.8599853515625],[1742410260000,1.71099,1.71174,1.71087,1.71129,2064.7900390625],[1742410320000,1.71127,1.712,1.71097,1.71196,1762.9100341796875],[1742410380000,1.71193,1.71226,1.71171,1.71203,1739.1600341796875],[1742410440000,1.71202,1.71202,1.71139,1.71161,2315.7900390625],[1742410500000,1.71162,1.71218,1.71153,1.7121,2804.159912109375],[1742410560000,1.71211,1.71309,1.71195,1.71302,3084.659912109375],[1742410620000,1.71282,1.71373,1.71265,1.71345,3754.389892578125],[1742410680000,1.71345,1.71361,1.71297,1.71324,3190.89990234375],[1742410740000,1.71323,1.71542,1.71296,1.71448,3300.409912109375],[1742410800000,1.7144,1.71487,1.71388,1.71397,2825.590087890625],[1742410860000,1.71396,1.71405,1.71355,1.71395,2245.2900390625],[1742410920000,1.71397,1.71411,1.71373,1.71402,2256.659912109375],[1742410980000,1.71398,1.71426,1.7139,1.71423,2483.10009765625],[1742411040000,1.71421,1.71454,1.71364,1.71411,2687.25],[1742411100000,1.71414,1.71448,1.71366,1.7138,2106.929931640625],[1742411160000,1.71379,1.71423,1.7137,1.71385,1754.0799560546875],[1742411220000,1.71387,1.714,1.71355,1.71393,2436.969970703125],[1742411280000,1.71395,1.71465,1.71361,1.71461,1934.97998046875],[1742411340000,1.71461,1.71463,1.71424,1.71443,2818.25],[1742411400000,1.71444,1.71474,1.71386,1.71415,2674.409912109375],[1742411460000,1.71416,1.71446,1.71383,1.7139,2527.280029296875],[1742411520000,1.71389,1.71429,1.71366,1.71396,2443.22998046875],[1742411580000,1.71389,1.71412,1.71379,1.71396,2204.050048828125],[1742411640000,1.71395,1.71411,1.7137,1.71371,1423.75],[1742411700000,1.71372,1.71421,1.71365,1.71401,1833.7900390625],[1742411760000,1.71397,1.71397,1.71318,1.71348,1737.72998046875],[1742411820000,1.71337,1.71341,1.7128,1.71285,2563.68994140625],[1742411880000,1.7129,1.71329,1.7127,1.71296,2794.699951171875],[1742411940000,1.71295,1.71308,1.71291,1.71305,1573.3499755859375],[1742412000000,1.71303,1.71335,1.71293,1.71314,2534.030029296875],[1742412060000,1.71318,1.71329,1.7128,1.71313,2382.659912109375],[1742412120000,1.71311,1.71338,1.713,1.71305,2257.419921875],[1742412180000,1.71304,1.71344,1.71247,1.71306,2432.610107421875],[1742412240000,1.71303,1.71308,1.71265,1.71285,2407.510009765625],[1742412300000,1.71279,1.71314,1.71276,1.71299,2088.030029296875],[1742412360000,1.71301,1.71305,1.71261,1.71272,3010.31005859375],[1742412420000,1.71273,1.713,1.71264,1.71291,7430.759765625],[1742412480000,1.7129,1.71345,1.71282,1.71338,6642.56982421875],[1742412540000,1.71336,1.71392,1.71322,1.71392,4758.60986328125],[1742412600000,1.71396,1.71396,1.71343,1.71377,4574.31982421875],[1742412660000,1.71378,1.71411,1.71356,1.71411,4682.47998046875],[1742412720000,1.71409,1.71424,1.71377,1.71408,5885.3798828125],[1742412780000,1.71412,1.7143,1.7138,1.71398,4554.39013671875],[1742412840000,1.71389,1.71443,1.71389,1.71428,6152.1201171875],[1742412900000,1.71424,1.71445,1.71407,1.71418,5460.2998046875],[1742412960000,1.71422,1.71431,1.71397,1.7143,3091.199951171875],[1742413020000,1.71429,1.71431,1.71387,1.71404,2870.260009765625],[1742413080000,1.71393,1.71419,1.71385,1.71411,2358.639892578125],[1742413140000,1.71411,1.71425,1.71385,1.71399,3815.929931640625],[1742413200000,1.71395,1.71425,1.71385,1.71389,4254.93994140625],[1742413260000,1.71389,1.71391,1.71361,1.71379,2792.9599609375],[1742413320000,1.71381,1.71393,1.71363,1.71382,2636.159912109375],[1742413380000,1.71385,1.71392,1.71364,1.71378,3098.47998046875],[1742413440000,1.71365,1.71407,1.71357,1.71403,4326.91015625],[1742413500000,1.71408,1.71426,1.71395,1.71419,2131.260009765625],[1742413560000,1.71407,1.7144,1.71403,1.71419,4294.9599609375],[1742413620000,1.71417,1.71426,1.71362,1.71374,4789.97998046875],[1742413680000,1.71361,1.71388,1.71361,1.71383,5791.3798828125],[1742413740000,1.7138,1.71394,1.71365,1.71391,2691.0400390625],[1742413800000,1.71387,1.71404,1.71374,1.71382,2430.169921875],[1742413860000,1.7138,1.71385,1.71357,1.71379,3079.169921875],[1742413920000,1.71377,1.71387,1.71367,1.71376,1082.760009765625],[1742413980000,1.71379,1.71394,1.71356,1.71366,2301.10009765625],[1742414040000,1.71364,1.71369,1.71331,1.71354,3674.2900390625],[1742414100000,1.71357,1.71408,1.71333,1.71368,3366.050048828125],[1742414160000,1.71371,1.71389,1.71352,1.71375,2571.429931640625],[1742414220000,1.71371,1.71376,1.71254,1.71288,2177.77001953125],[1742414280000,1.71293,1.71293,1.71246,1.71271,1698.77001953125],[1742414340000,1.71266,1.71313,1.71266,1.71284,1729.6400146484375],[1742414400000,1.71281,1.71307,1.71267,1.71303,670.8900146484375],[1742414460000,1.713,1.71324,1.71298,1.71321,1908.9000244140625],[1742414520000,1.71319,1.71339,1.71315,1.71324,564.75],[1742414580000,1.71334,1.71334,1.71301,1.71306,439.25],[1742414640000,1.71308,1.71351,1.71305,1.7135,489.45001220703125],[1742414700000,1.71353,1.71364,1.71343,1.71356,936.2999877929688],[1742414760000,1.71356,1.7136,1.71341,1.71344,363.95001220703125],[1742414820000,1.71344,1.71356,1.71341,1.71354,887.030029296875],[1742414880000,1.71353,1.71357,1.71322,1.71338,1334.8299560546875],[1742414940000,1.71338,1.71342,1.71327,1.71336,1103.81005859375],[1742415000000,1.71335,1.71358,1.71332,1.71357,968.9199829101562],[1742415060000,1.71356,1.71372,1.71348,1.71368,767.2000122070312],[1742415120000,1.71369,1.71388,1.71366,1.71385,663.8800048828125],[1742415180000,1.71386,1.71401,1.71384,1.71385,878.4299926757812],[1742415240000,1.71387,1.71454,1.71387,1.71448,1527.530029296875],[1742415300000,1.71448,1.71452,1.71396,1.71404,1322.47998046875],[1742415360000,1.71402,1.71417,1.714,1.71413,1352.56005859375],[1742415420000,1.71418,1.71436,1.714,1.71424,2864.97998046875],[1742415480000,1.71424,1.71447,1.7142,1.71444,1091.8499755859375],[1742415540000,1.71441,1.71442,1.71411,1.71418,606.0499877929688],[1742415600000,1.71417,1.71429,1.71417,1.7142,381.5899963378906],[1742415660000,1.7142,1.71426,1.71418,1.7142,138.0500030517578],[1742415720000,1.71421,1.71426,1.71421,1.71425,138.0500030517578],[1742415780000,1.71423,1.71455,1.71415,1.71454,213.35000610351562],[1742415840000,1.71452,1.71461,1.71452,1.71461,62.75],[1742415900000,1.71468,1.71475,1.71468,1.71473,100.4000015258789],[1742415960000,1.71475,1.71479,1.71454,1.71455,238.4199981689453],[1742416020000,1.7145,1.71463,1.71447,1.71456,1036.530029296875],[1742416080000,1.71459,1.71464,1.71442,1.71461,692.239990234375],[1742416140000,1.7146,1.71471,1.71453,1.71466,548.3400268554688],[1742416200000,1.71463,1.71469,1.71457,1.71464,601.1199951171875],[1742416260000,1.71464,1.71471,1.71453,1.71471,709.7000122070312],[1742416320000,1.71474,1.71475,1.71456,1.71459,334.3599853515625],[1742416380000,1.71456,1.71462,1.71448,1.71451,681.4500122070312],[1742416440000,1.71451,1.71458,1.71433,1.71458,836.8300170898438],[1742416500000,1.71456,1.71475,1.71456,1.71468,570.6400146484375],[1742416560000,1.71469,1.71469,1.71459,1.71462,367.1000061035156],[1742416620000,1.7146,1.71471,1.7146,1.71463,252.6699981689453],[1742416680000,1.71463,1.71463,1.71456,1.71463,166.05999755859375],[1742416740000,1.71465,1.71466,1.71458,1.71465,223.35000610351562],[1742416800000,1.71466,1.71472,1.71463,1.71467,586.739990234375],[1742416860000,1.71468,1.71507,1.71468,1.71494,823.8200073242188],[1742416920000,1.71491,1.71497,1.71473,1.71479,481.3699951171875],[1742416980000,1.71479,1.71491,1.71472,1.71476,311.7900085449219],[1742417040000,1.71477,1.71488,1.71476,1.71481,912.1699829101562],[1742417100000,1.71478,1.71488,1.71477,1.71484,364.9800109863281],[1742417160000,1.71483,1.71494,1.71479,1.71491,506.260009765625],[1742417220000,1.71491,1.71491,1.71464,1.71469,1081.8499755859375],[1742417280000,1.71467,1.71469,1.71459,1.71467,502.260009765625],[1742417340000,1.71467,1.71488,1.71451,1.71479,857.3400268554688],[1742417400000,1.71468,1.71507,1.71454,1.71478,2420.219970703125],[1742417460000,1.71476,1.71529,1.71467,1.7149,2627.64990234375],[1742417520000,1.71507,1.71559,1.71475,1.7149,2269.739990234375],[1742417580000,1.71487,1.71525,1.71446,1.71492,2495.4599609375],[1742417640000,1.71501,1.71516,1.71442,1.71473,2187.610107421875],[1742417700000,1.71473,1.71506,1.71437,1.71499,2802.4599609375],[1742417760000,1.71481,1.71491,1.71426,1.71466,2436.179931640625],[1742417820000,1.71466,1.71494,1.71371,1.7145,3595.6298828125],[1742417880000,1.71462,1.71462,1.71392,1.71439,3466],[1742417940000,1.71429,1.71455,1.71133,1.71133,2052.6201171875],[1742418240000,1.70566,1.70567,1.70555,1.70556,68.31999969482422],[1742418300000,1.70578,1.70578,1.7057,1.70571,102.51000213623047],[1742418360000,1.70602,1.70607,1.70601,1.70607,153.72000122070312],[1742418420000,1.706,1.70605,1.70596,1.70596,119.55999755859375],[1742418480000,1.70601,1.70603,1.70601,1.70603,34.13999938964844],[1742418540000,1.7061,1.70839,1.7061,1.70839,37.0099983215332],[1742418660000,1.7063,1.70631,1.7063,1.70631,17.079999923706055],[1742418720000,1.70851,1.70851,1.70851,1.70851,19.18000030517578],[1742418840000,1.70665,1.70666,1.70665,1.70666,17.079999923706055],[1742419080000,1.70656,1.70804,1.70656,1.70804,59.790000915527344],[1742419140000,1.70821,1.70825,1.70782,1.70802,134.2899932861328],[1742419200000,1.70802,1.71096,1.70786,1.70806,98.4800033569336],[1742419260000,1.71095,1.71095,1.70787,1.70787,29.979999542236328],[1742419380000,1.70787,1.70797,1.70675,1.70675,67.69000244140625],[1742419440000,1.70674,1.70752,1.70672,1.70752,77.36000061035156],[1742419500000,1.7075,1.7075,1.70748,1.70748,70.55000305175781],[1742419560000,1.70746,1.70752,1.70746,1.70752,50.119998931884766],[1742419620000,1.70791,1.70864,1.70791,1.70861,38.70000076293945],[1742419680000,1.70891,1.70892,1.70868,1.70871,91.04000091552734],[1742419740000,1.70869,1.70869,1.7086,1.70869,136.55999755859375],[1742419800000,1.70864,1.71129,1.70864,1.71125,183.1999969482422],[1742419860000,1.71125,1.71126,1.70894,1.70926,286.8699951171875],[1742419920000,1.70919,1.70991,1.70911,1.70991,409.67999267578125],[1742419980000,1.70993,1.70993,1.70962,1.70962,202],[1742420040000,1.70968,1.70979,1.70936,1.7095,230.55999755859375],[1742420100000,1.7095,1.71002,1.70913,1.7096,389.94000244140625],[1742420160000,1.70961,1.71013,1.70945,1.70981,350.1400146484375],[1742420220000,1.71003,1.71005,1.70953,1.70988,204.9600067138672],[1742420280000,1.70979,1.71004,1.7096,1.7096,298.8999938964844],[1742420340000,1.70962,1.71001,1.70956,1.71001,247.66000366210938],[1742420400000,1.70985,1.71053,1.7096,1.70969,261.8999938964844],[1742420460000,1.70962,1.71052,1.70945,1.70945,347.45001220703125],[1742420520000,1.70935,1.70999,1.70935,1.70987,247.9199981689453],[1742420580000,1.70976,1.71072,1.70963,1.71064,301.8800048828125],[1742420640000,1.71061,1.71182,1.71022,1.71134,504.1300048828125],[1742420700000,1.71106,1.71121,1.70957,1.71114,122.41000366210938],[1742420760000,1.71114,1.71128,1.71106,1.71106,222.0800018310547],[1742420820000,1.71114,1.71124,1.70965,1.70982,136.67999267578125],[1742420880000,1.70979,1.70991,1.70979,1.70986,193.6300048828125],[1742420940000,1.70973,1.71129,1.70973,1.7098,427.1199951171875],[1742421000000,1.70983,1.71127,1.70951,1.71123,267.6400146484375],[1742421060000,1.71123,1.71123,1.70947,1.70974,512.489990234375],[1742421120000,1.70975,1.70999,1.70968,1.70971,347.3800048828125],[1742421180000,1.7098,1.71016,1.7095,1.71007,435.6600036621094],[1742421240000,1.71004,1.71041,1.70975,1.71034,216.41000366210938],[1742421600000,1.71199,1.71265,1.71199,1.71265,324.8999938964844],[1742421660000,1.71266,1.7129,1.71216,1.71232,453.1400146484375],[1742421720000,1.71252,1.71261,1.71218,1.71261,231.69000244140625],[1742421780000,1.71263,1.71263,1.71216,1.71225,283.2799987792969],[1742421840000,1.71224,1.71233,1.71217,1.71228,225.8300018310547],[1742421900000,1.71216,1.71291,1.71216,1.71291,587.6900024414062],[1742421960000,1.71279,1.71287,1.71264,1.71269,256.5],[1742422020000,1.71268,1.71297,1.71247,1.71279,931.8900146484375],[1742422080000,1.71268,1.71279,1.71268,1.71279,365.0400085449219],[1742422140000,1.71279,1.71281,1.71257,1.71257,205.19000244140625],[1742422200000,1.71257,1.71284,1.71257,1.71273,581.010009765625],[1742422260000,1.71283,1.71283,1.71256,1.71275,524.1799926757812],[1742422320000,1.71276,1.71277,1.71244,1.71256,516.0999755859375],[1742422380000,1.71257,1.71304,1.71254,1.71291,1026.449951171875],[1742422440000,1.71291,1.71305,1.71246,1.71295,2130.050048828125],[1742422500000,1.71295,1.71433,1.71291,1.71393,1670.1600341796875],[1742422560000,1.71393,1.71405,1.71365,1.71393,2203.610107421875],[1742422620000,1.71395,1.71418,1.71373,1.71414,826.219970703125],[1742422680000,1.71407,1.71433,1.71404,1.71425,721.239990234375],[1742422740000,1.71426,1.7143,1.71417,1.7143,284.5],[1742422800000,1.71428,1.71445,1.71356,1.71386,1135.699951171875],[1742422860000,1.71383,1.714,1.71378,1.71399,1132.1300048828125],[1742422920000,1.71399,1.71411,1.71386,1.7141,554.9400024414062],[1742422980000,1.71412,1.71414,1.71407,1.71414,250.36000061035156],[1742423040000,1.71415,1.71416,1.71393,1.71402,551.9400024414062],[1742423100000,1.714,1.7143,1.714,1.71415,853.6599731445312],[1742423160000,1.71415,1.71426,1.71414,1.71419,890.77001953125],[1742423220000,1.71419,1.7142,1.71417,1.71418,239.0399932861328],[1742423280000,1.71419,1.71428,1.71416,1.71419,540.6599731445312],[1742423340000,1.71418,1.7142,1.71411,1.71415,304.5799865722656],[1742423400000,1.71414,1.71419,1.71414,1.71419,483.6600036621094],[1742423460000,1.71419,1.71419,1.71392,1.71419,1090.3299560546875],[1742423520000,1.71419,1.71422,1.71392,1.71402,1046.9599609375],[1742423580000,1.71397,1.71423,1.71397,1.71421,250.39999389648438],[1742423640000,1.71422,1.71422,1.71394,1.71419,432.4599914550781],[1742423700000,1.7142,1.71429,1.71408,1.71411,193.4600067138672],[1742423760000,1.7143,1.7143,1.71353,1.71386,749.030029296875],[1742423820000,1.71385,1.71398,1.71371,1.71398,396.239990234375],[1742423880000,1.71397,1.7141,1.71385,1.71399,382.5799865722656],[1742423940000,1.71398,1.71403,1.71375,1.71384,601.260009765625],[1742424000000,1.71384,1.714,1.71365,1.71376,733.280029296875],[1742424060000,1.71375,1.71381,1.71352,1.71373,720.219970703125],[1742424120000,1.71384,1.71394,1.71342,1.71375,389.239990234375],[1742424180000,1.71374,1.71375,1.71371,1.71371,156.5500030517578],[1742424240000,1.7137,1.7137,1.71324,1.71341,292.6199951171875],[1742424300000,1.7134,1.71361,1.71334,1.71334,570.469970703125],[1742424360000,1.71334,1.71361,1.71313,1.71361,841],[1742424420000,1.71359,1.71361,1.71345,1.7136,239.1199951171875],[1742424480000,1.7136,1.71365,1.71339,1.71365,308.6499938964844],[1742424540000,1.71364,1.71371,1.71327,1.7134,476.0400085449219],[1742424600000,1.71328,1.71362,1.71328,1.71355,375.7099914550781],[1742424660000,1.71355,1.71367,1.71338,1.71349,653.6799926757812],[1742424720000,1.7135,1.71382,1.71339,1.71341,596.4299926757812],[1742424780000,1.71341,1.71382,1.71338,1.71377,421.45001220703125],[1742424840000,1.71395,1.71397,1.7138,1.71385,421.4200134277344],[1742424900000,1.71385,1.71401,1.7137,1.7137,275.6000061035156],[1742424960000,1.71376,1.71391,1.71376,1.71385,198.17999267578125],[1742425020000,1.71384,1.71384,1.71356,1.71358,248.1999969482422],[1742425080000,1.71357,1.71364,1.71336,1.71364,340.3699951171875],[1742425140000,1.71363,1.71376,1.71334,1.7134,1681.3499755859375],[1742425200000,1.71346,1.7156,1.71346,1.71499,1394.1099853515625],[1742425260000,1.71523,1.71573,1.71519,1.71569,214.13999938964844],[1742425320000,1.71562,1.71573,1.71529,1.71564,208.44000244140625],[1742425380000,1.71565,1.71565,1.71471,1.71472,79.7300033569336],[1742425440000,1.71474,1.71474,1.71405,1.71426,863.9400024414062],[1742425500000,1.71427,1.71433,1.71422,1.71422,208.80999755859375],[1742425560000,1.71423,1.71451,1.71394,1.71444,1658.1500244140625],[1742425620000,1.71421,1.71449,1.71418,1.71446,962.6799926757812],[1742425680000,1.71453,1.71459,1.71453,1.71458,34.16999816894531],[1742425740000,1.7146,1.7146,1.71458,1.71458,22.780000686645508],[1742425800000,1.71459,1.71483,1.71459,1.71483,113.9000015258789],[1742425860000,1.71481,1.71481,1.71413,1.71434,579.7999877929688],[1742425920000,1.71435,1.71435,1.71418,1.71432,419.19000244140625],[1742425980000,1.71431,1.71435,1.71409,1.71435,722.1099853515625],[1742426040000,1.71434,1.71434,1.71418,1.7143,234.64999389648438],[1742426100000,1.71432,1.71433,1.7143,1.71432,50.119998931884766],[1742426160000,1.71432,1.71432,1.71415,1.71428,354.510009765625],[1742426220000,1.71431,1.71482,1.71431,1.71482,274.5199890136719],[1742426280000,1.71482,1.71483,1.71459,1.71483,774.510009765625],[1742426340000,1.71483,1.71483,1.71468,1.71473,316.6400146484375],[1742426400000,1.71473,1.71482,1.71452,1.71473,742],[1742426460000,1.71474,1.71483,1.71464,1.7147,679.3800048828125],[1742426520000,1.71472,1.71475,1.71463,1.7147,589.47998046875],[1742426580000,1.71469,1.71492,1.71458,1.7148,866.1199951171875],[1742426640000,1.7148,1.71482,1.71468,1.71472,355.1600036621094],[1742426700000,1.71467,1.71488,1.71458,1.71488,933.5499877929688],[1742426760000,1.71484,1.71491,1.71472,1.71491,310.9599914550781],[1742426820000,1.7149,1.71496,1.71466,1.71495,429.2200012207031],[1742426880000,1.71495,1.71496,1.71456,1.71486,424.010009765625],[1742426940000,1.71471,1.71489,1.71457,1.71484,794.469970703125],[1742427000000,1.71505,1.71505,1.71476,1.71487,187.94000244140625],[1742427060000,1.71487,1.7149,1.71481,1.71481,107.63999938964844],[1742427120000,1.71482,1.71486,1.71471,1.71484,509.1700134277344],[1742427180000,1.71484,1.71485,1.71478,1.71481,178.5500030517578],[1742427240000,1.71482,1.71493,1.71478,1.71491,605.4500122070312],[1742427300000,1.7149,1.7149,1.7148,1.71482,202.36000061035156],[1742427360000,1.7148,1.71484,1.7148,1.71483,363.3699951171875],[1742427420000,1.71482,1.71487,1.71481,1.71482,381.6400146484375],[1742427480000,1.71484,1.71492,1.71481,1.7149,418.7799987792969],[1742427540000,1.7149,1.71499,1.71482,1.71488,1025.5899658203125],[1742427600000,1.71489,1.71491,1.71482,1.71491,452.1700134277344],[1742427660000,1.71491,1.71504,1.71481,1.71502,515.9400024414062],[1742427720000,1.71492,1.7151,1.71482,1.71486,568.1099853515625],[1742427780000,1.71503,1.71506,1.71398,1.71459,593.0700073242188],[1742427840000,1.71463,1.71469,1.71418,1.71466,394.4800109863281],[1742427900000,1.71429,1.71477,1.71423,1.71466,138.9600067138672],[1742427960000,1.71462,1.71476,1.71432,1.71476,226.47000122070312],[1742428020000,1.71472,1.71485,1.71442,1.71478,245.80999755859375],[1742428080000,1.71478,1.71484,1.71451,1.71483,150.33999633789062],[1742428140000,1.71484,1.71484,1.71475,1.71477,50.119998931884766],[1742428200000,1.71447,1.71472,1.71439,1.71451,520.8300170898438],[1742428260000,1.71449,1.71507,1.71424,1.71498,377.67999267578125],[1742428320000,1.7147,1.715,1.71451,1.71476,347.5400085449219],[1742428380000,1.7148,1.71483,1.71446,1.71475,264.010009765625],[1742428440000,1.71473,1.71497,1.71467,1.71497,135.82000732421875],[1742428500000,1.71485,1.71485,1.71474,1.71477,109.3499984741211],[1742428560000,1.71481,1.71503,1.71453,1.71501,209.52000427246094],[1742428620000,1.71496,1.71496,1.71446,1.71471,359.6099853515625],[1742428680000,1.71473,1.71474,1.71445,1.71465,548.02001953125],[1742428740000,1.7146,1.71469,1.71444,1.71459,641.6400146484375]]