[[1742342400000,1.7817,1.78268,1.7817,1.78262,252.75],[1742342460000,1.78261,1.78267,1.78245,1.78261,121.33999633789062],[1742342520000,1.78264,1.78281,1.78243,1.78281,192.11000061035156],[1742342580000,1.78281,1.78281,1.7827,1.78271,97.7300033569336],[1742342640000,1.78258,1.7829,1.78258,1.7829,117.94999694824219],[1742342700000,1.78287,1.78301,1.78273,1.78275,252.77000427246094],[1742342760000,1.78275,1.78277,1.78156,1.78157,209.5399932861328],[1742342820000,1.78158,1.7816,1.78149,1.7816,158.86000061035156],[1742342880000,1.78158,1.78159,1.78147,1.78159,196.0399932861328],[1742342940000,1.78157,1.7816,1.78156,1.78157,94.63999938964844],[1742343000000,1.78157,1.78165,1.78157,1.78165,125.05999755859375],[1742343060000,1.78167,1.78167,1.78153,1.78154,77.73999786376953],[1742343120000,1.78155,1.78168,1.78151,1.78156,185.89999389648438],[1742343180000,1.78155,1.78164,1.78149,1.78158,175.75999450683594],[1742343240000,1.78159,1.78165,1.78154,1.78163,148.72000122070312],[1742343300000,1.78162,1.78174,1.78155,1.78157,138.5800018310547],[1742343360000,1.78157,1.78169,1.78157,1.78168,67.5999984741211],[1742343420000,1.78167,1.78175,1.78161,1.78167,91.26000213623047],[1742343480000,1.78169,1.78171,1.78161,1.78162,138.5800018310547],[1742343540000,1.78174,1.78174,1.78159,1.78166,175.75999450683594],[1742343600000,1.78165,1.78171,1.78164,1.78169,128.44000244140625],[1742343660000,1.7817,1.78175,1.78164,1.7817,98.0199966430664],[1742343720000,1.78171,1.78176,1.78163,1.78167,162.24000549316406],[1742343780000,1.78166,1.7817,1.78161,1.78167,57.459999084472656],[1742343840000,1.78167,1.78171,1.78163,1.78171,67.5999984741211],[1742343900000,1.78168,1.78176,1.78164,1.78165,77.73999786376953],[1742343960000,1.78167,1.78172,1.78165,1.78171,57.459999084472656],[1742344020000,1.7817,1.78172,1.78164,1.78166,77.73999786376953],[1742344080000,1.78167,1.78169,1.78165,1.78165,138.5800018310547],[1742344140000,1.78165,1.78176,1.78165,1.78176,169],[1742344200000,1.78172,1.78172,1.78164,1.78166,185.89999389648438],[1742344260000,1.78167,1.78177,1.78161,1.78168,118.30000305175781],[1742344320000,1.78168,1.78169,1.78166,1.78166,20.280000686645508],[1742344380000,1.78166,1.78167,1.78158,1.78158,50.70000076293945],[1742344440000,1.78158,1.78158,1.78156,1.78156,13.520000457763672],[1742344500000,1.78157,1.78195,1.78149,1.78155,206.19000244140625],[1742344560000,1.78156,1.78161,1.78149,1.78151,77.75],[1742344620000,1.78151,1.78205,1.78151,1.78176,970.0599975585938],[1742344680000,1.78179,1.78188,1.78169,1.78176,169],[1742344740000,1.78176,1.78228,1.78136,1.78159,206.17999267578125],[1742344800000,1.78158,1.78163,1.78133,1.78136,158.86000061035156],[1742344860000,1.78137,1.7815,1.78118,1.78129,196.0399932861328],[1742344920000,1.78127,1.78129,1.78094,1.78105,141.9600067138672],[1742344980000,1.78105,1.7815,1.78104,1.78149,223.08999633789062],[1742345040000,1.78148,1.7815,1.78115,1.78115,189.27999877929688],[1742345100000,1.78121,1.78139,1.78104,1.78104,490.1199951171875],[1742345160000,1.78106,1.78119,1.78102,1.78107,341.3800048828125],[1742345220000,1.78108,1.78121,1.78103,1.78106,348.1400146484375],[1742345280000,1.78109,1.78117,1.78097,1.78101,405.6000061035156],[1742345340000,1.78098,1.78118,1.78096,1.78111,260.30999755859375],[1742345400000,1.78114,1.78222,1.78043,1.78057,365.04998779296875],[1742345460000,1.78056,1.78067,1.78052,1.78057,246.74000549316406],[1742345520000,1.78061,1.78134,1.77997,1.78011,324.4800109863281],[1742345580000,1.78016,1.78025,1.77999,1.78015,43.939998626708984],[1742345640000,1.78031,1.7807,1.78011,1.78011,138.60000610351562],[1742345700000,1.78031,1.78039,1.78012,1.78015,84.5199966430664],[1742345760000,1.78011,1.78016,1.77988,1.77991,94.63999938964844],[1742345820000,1.77985,1.78032,1.77985,1.78002,104.77999877929688],[1742345880000,1.78013,1.78148,1.78013,1.78139,229.83999633789062],[1742345940000,1.7814,1.78166,1.78139,1.78161,321.1000061035156],[1742346000000,1.78158,1.78166,1.78152,1.78158,344.760009765625],[1742346060000,1.78158,1.78179,1.78125,1.78133,300.82000732421875],[1742346120000,1.78136,1.78138,1.78123,1.78123,351.5199890136719],[1742346180000,1.78122,1.78132,1.78087,1.7812,101.41000366210938],[1742346240000,1.7812,1.78132,1.78118,1.78128,152.10000610351562],[1742346300000,1.78127,1.78131,1.78117,1.78117,108.16000366210938],[1742346360000,1.78119,1.78129,1.78111,1.78118,87.87999725341797],[1742346420000,1.78118,1.78122,1.78101,1.78117,162.24000549316406],[1742346480000,1.78121,1.7813,1.78103,1.78127,388.7099914550781],[1742346540000,1.78128,1.7813,1.78117,1.78123,510.4200134277344],[1742346600000,1.7812,1.78128,1.78118,1.78119,138.5800018310547],[1742346660000,1.78118,1.78127,1.78075,1.78095,233.24000549316406],[1742346720000,1.78098,1.78109,1.78057,1.78067,395.4599914550781],[1742346780000,1.7805,1.78094,1.78011,1.78086,652.3400268554688],[1742346840000,1.78084,1.7809,1.78039,1.78049,503.70001220703125],[1742346900000,1.78045,1.781,1.78045,1.7805,321.1099853515625],[1742346960000,1.78055,1.78126,1.78052,1.78117,267.04998779296875],[1742347020000,1.78118,1.78123,1.7806,1.78076,189.27999877929688],[1742347080000,1.78076,1.78131,1.7806,1.7811,368.5199890136719],[1742347140000,1.78136,1.78138,1.78049,1.7809,750.3800048828125],[1742347200000,1.78089,1.78113,1.78025,1.78027,172.3800048828125],[1742347260000,1.78029,1.78058,1.78029,1.78038,263.6400146484375],[1742347320000,1.78035,1.78054,1.78014,1.78015,767.3099975585938],[1742347380000,1.78013,1.78023,1.78012,1.78022,527.280029296875],[1742347440000,1.78021,1.78053,1.78,1.7804,1132.31005859375],[1742347500000,1.78038,1.78061,1.77996,1.78059,1210.1400146484375],[1742347560000,1.78051,1.78065,1.78023,1.78039,578.0599975585938],[1742347620000,1.78043,1.78046,1.78015,1.78037,655.760009765625],[1742347680000,1.78039,1.78044,1.7801,1.7803,892.4600219726562],[1742347740000,1.7803,1.78045,1.78017,1.78027,872.1599731445312],[1742347800000,1.78032,1.78033,1.78008,1.78025,933.010009765625],[1742347860000,1.78025,1.78035,1.78007,1.78034,1081.7099609375],[1742347920000,1.78032,1.78035,1.78028,1.78032,1456.780029296875],[1742347980000,1.78033,1.78059,1.78028,1.78051,1571.699951171875],[1742348040000,1.78055,1.78078,1.7804,1.78071,314.3399963378906],[1742348100000,1.78071,1.78073,1.7805,1.78052,101.4000015258789],[1742348160000,1.78052,1.78055,1.77988,1.78029,226.4600067138672],[1742348220000,1.78028,1.78057,1.77989,1.78038,1064.760009765625],[1742348280000,1.78035,1.78056,1.78033,1.78054,902.4600219726562],[1742348340000,1.78055,1.78057,1.77979,1.78029,1125.5699462890625],[1742348400000,1.78029,1.78037,1.78017,1.78032,1149.199951171875],[1742348460000,1.78033,1.78038,1.78025,1.78026,1166.0999755859375],[1742348520000,1.78029,1.78053,1.78019,1.78051,993.719970703125],[1742348580000,1.78051,1.78054,1.78036,1.78051,1267.5400390625],[1742348640000,1.78043,1.78059,1.78043,1.7805,1358.800048828125],[1742348700000,1.78049,1.78057,1.78046,1.78048,1524.3800048828125],[1742348760000,1.78053,1.78057,1.78048,1.78053,1064.719970703125],[1742348820000,1.78052,1.78054,1.78002,1.78009,963.4299926757812],[1742348880000,1.7801,1.78032,1.77966,1.78027,338],[1742348940000,1.78027,1.78036,1.78025,1.78028,767.260009765625],[1742349000000,1.78029,1.78037,1.77957,1.77967,916.030029296875],[1742349060000,1.77969,1.78022,1.77956,1.7796,473.2200012207031],[1742349120000,1.77968,1.78023,1.77968,1.78012,104.77999877929688],[1742349180000,1.78017,1.78021,1.78011,1.78016,70.9800033569336],[1742349240000,1.78019,1.78021,1.77972,1.78013,206.1999969482422],[1742349300000,1.78012,1.78031,1.78008,1.78014,104.77999877929688],[1742349360000,1.78014,1.78031,1.78013,1.78029,179.13999938964844],[1742349420000,1.78026,1.78036,1.77981,1.78034,523.9199829101562],[1742349480000,1.78034,1.78036,1.78003,1.78033,452.9200134277344],[1742349540000,1.78035,1.78046,1.78,1.78024,767.3200073242188],[1742349600000,1.78024,1.78041,1.77988,1.78028,398.8399963378906],[1742349660000,1.78028,1.7804,1.77964,1.78014,750.3699951171875],[1742349720000,1.78014,1.78038,1.77967,1.78035,905.8400268554688],[1742349780000,1.78011,1.78036,1.78008,1.78033,746.97998046875],[1742349840000,1.78034,1.78034,1.7803,1.78034,564.4600219726562],[1742349900000,1.78031,1.78037,1.78019,1.7803,442.7799987792969],[1742349960000,1.78031,1.78036,1.7802,1.78034,750.4600219726562],[1742350020000,1.78035,1.78035,1.78023,1.78032,716.5599975585938],[1742350080000,1.78026,1.78038,1.78026,1.78036,746.97998046875],[1742350140000,1.78036,1.78039,1.78032,1.78035,794.2999877929688],[1742350200000,1.78035,1.7804,1.78031,1.78035,861.9600219726562],[1742350260000,1.78035,1.78044,1.78035,1.78043,841.7000122070312],[1742350320000,1.78043,1.78044,1.78033,1.78042,726.739990234375],[1742350380000,1.78043,1.78044,1.78036,1.78043,527.280029296875],[1742350440000,1.78043,1.78043,1.78035,1.78042,273.7799987792969],[1742350500000,1.78043,1.78045,1.78036,1.78043,270.4200134277344],[1742350560000,1.78043,1.78046,1.78036,1.78043,378.55999755859375],[1742350620000,1.78043,1.78044,1.78035,1.78036,486.7200012207031],[1742350680000,1.7804,1.78045,1.78038,1.78043,476.5799865722656],[1742350740000,1.78044,1.78045,1.78036,1.78039,642.219970703125],[1742350800000,1.78039,1.78046,1.78035,1.78045,794.3200073242188],[1742350860000,1.78045,1.78054,1.78038,1.78052,899.0800170898438],[1742350920000,1.78053,1.78055,1.78045,1.78047,706.4199829101562],[1742350980000,1.78048,1.78055,1.78045,1.78054,385.32000732421875],[1742351040000,1.78054,1.78057,1.78049,1.7805,263.6400146484375],[1742351100000,1.7805,1.78058,1.78027,1.78037,578],[1742351160000,1.78036,1.78038,1.78032,1.78036,145.33999633789062],[1742351220000,1.78038,1.78046,1.78033,1.78035,392.1000061035156],[1742351280000,1.78039,1.78056,1.78033,1.7804,895.7000122070312],[1742351340000,1.7804,1.78045,1.78034,1.78039,618.5399780273438],[1742351400000,1.78038,1.78057,1.78037,1.78051,591.52001953125],[1742351460000,1.78051,1.78057,1.78049,1.78057,466.44000244140625],[1742351520000,1.78062,1.78062,1.78051,1.78054,253.5],[1742351580000,1.78052,1.78074,1.78051,1.78065,185.89999389648438],[1742351640000,1.78067,1.7807,1.78058,1.78065,496.8599853515625],[1742351700000,1.78063,1.78065,1.78061,1.78064,169],[1742351760000,1.78064,1.78067,1.78059,1.78065,270.3999938964844],[1742351820000,1.78066,1.78066,1.78058,1.78061,158.86000061035156],[1742351880000,1.7806,1.78064,1.78058,1.78064,189.27999877929688],[1742351940000,1.78064,1.78064,1.78052,1.78056,131.82000732421875],[1742352000000,1.78055,1.78059,1.78048,1.78054,402.2200012207031],[1742352060000,1.78056,1.78059,1.78049,1.78057,392.0799865722656],[1742352120000,1.78058,1.78059,1.78015,1.78023,209.5800018310547],[1742352180000,1.78023,1.78034,1.78018,1.78022,70.9800033569336],[1742352240000,1.78023,1.78024,1.78021,1.78024,23.65999984741211],[1742352300000,1.78022,1.78036,1.78016,1.78032,152.10000610351562],[1742352360000,1.78035,1.78037,1.78022,1.78035,114.91999816894531],[1742352420000,1.78035,1.78036,1.78035,1.78036,10.140000343322754],[1742352480000,1.78036,1.78057,1.78028,1.78046,246.74000549316406],[1742352540000,1.78035,1.78044,1.7803,1.78032,57.459999084472656],[1742352600000,1.78034,1.78047,1.78031,1.78046,87.87999725341797],[1742352660000,1.78046,1.78046,1.78045,1.78046,16.899999618530273],[1742352720000,1.78045,1.78047,1.78045,1.78045,70.9800033569336],[1742352780000,1.78046,1.78055,1.78045,1.78054,118.30000305175781],[1742352840000,1.78055,1.78055,1.78041,1.78044,94.63999938964844],[1742352900000,1.78046,1.78054,1.78042,1.78054,40.560001373291016],[1742352960000,1.78053,1.78057,1.78043,1.78057,60.84000015258789],[1742353020000,1.78055,1.7806,1.78049,1.78051,81.12000274658203],[1742353080000,1.7805,1.78059,1.78042,1.78053,101.4000015258789],[1742353140000,1.78056,1.78056,1.78039,1.78047,114.91999816894531],[1742353200000,1.78054,1.78057,1.78042,1.78055,138.5800018310547],[1742353260000,1.78054,1.78058,1.78052,1.78055,60.86000061035156],[1742353320000,1.78057,1.78059,1.78054,1.78055,43.939998626708984],[1742353380000,1.78055,1.78059,1.78051,1.78056,70.9800033569336],[1742353440000,1.78056,1.78064,1.7805,1.78059,165.63999938964844],[1742353500000,1.78059,1.78077,1.78053,1.78055,118.30000305175781],[1742353560000,1.78057,1.78059,1.78053,1.78056,152.10000610351562],[1742353620000,1.78059,1.78059,1.78053,1.78058,50.70000076293945],[1742353680000,1.78058,1.78061,1.78058,1.78059,91.26000213623047],[1742353740000,1.78056,1.78059,1.78056,1.78058,64.23999786376953],[1742353800000,1.78055,1.78058,1.78054,1.78057,77.73999786376953],[1742353860000,1.78053,1.78059,1.78052,1.78055,185.89999389648438],[1742353920000,1.78056,1.78058,1.78054,1.78055,43.939998626708984],[1742353980000,1.78056,1.78059,1.78052,1.78057,98.0199966430664],[1742354040000,1.78058,1.78058,1.78047,1.78054,108.16000366210938],[1742354100000,1.78056,1.78057,1.78044,1.78053,128.47999572753906],[1742354160000,1.78054,1.78056,1.78045,1.7805,43.939998626708984],[1742354220000,1.78053,1.78053,1.78041,1.78049,20.280000686645508],[1742354280000,1.7805,1.78059,1.78045,1.78057,77.73999786376953],[1742354340000,1.78057,1.78065,1.78055,1.7806,74.4000015258789],[1742354400000,1.78062,1.78067,1.78055,1.78063,135.1999969482422],[1742354460000,1.78062,1.78062,1.78053,1.78057,179.13999938964844],[1742354520000,1.78058,1.7806,1.78052,1.78054,236.6199951171875],[1742354580000,1.78055,1.78071,1.78052,1.78066,91.26000213623047],[1742354640000,1.78072,1.78072,1.78058,1.78062,104.77999877929688],[1742354700000,1.78061,1.78065,1.78055,1.78057,128.44000244140625],[1742354760000,1.78058,1.78061,1.78053,1.78057,179.13999938964844],[1742354820000,1.78056,1.78062,1.78056,1.78059,91.26000213623047],[1742354880000,1.78063,1.78069,1.78054,1.78058,108.18000030517578],[1742354940000,1.78055,1.78062,1.78054,1.78058,432.6600036621094],[1742355000000,1.78057,1.78065,1.78055,1.78059,138.5800018310547],[1742355060000,1.7806,1.78065,1.78053,1.78058,635.4600219726562],[1742355120000,1.78054,1.78077,1.78051,1.78057,236.60000610351562],[1742355180000,1.78057,1.78081,1.78057,1.7808,138.5800018310547],[1742355240000,1.78076,1.78107,1.78076,1.78105,256.8800048828125],[1742355300000,1.781,1.78127,1.78098,1.78113,757.1599731445312],[1742355360000,1.78114,1.78116,1.781,1.78106,162.24000549316406],[1742355420000,1.78107,1.78109,1.781,1.78107,131.82000732421875],[1742355480000,1.78106,1.78107,1.781,1.78106,87.87999725341797],[1742355540000,1.78106,1.78106,1.78097,1.78104,141.97999572753906],[1742355600000,1.78106,1.78107,1.78097,1.78104,439.4800109863281],[1742355660000,1.78104,1.78104,1.78089,1.78102,148.72000122070312],[1742355720000,1.78099,1.78103,1.78085,1.78101,121.69999694824219],[1742355780000,1.78099,1.78102,1.78083,1.781,250.1199951171875],[1742355840000,1.781,1.78102,1.78099,1.78102,47.31999969482422],[1742355900000,1.78101,1.78102,1.78094,1.78097,50.70000076293945],[1742355960000,1.78097,1.78103,1.78097,1.78101,60.84000015258789],[1742356020000,1.78104,1.78104,1.78098,1.78103,98.0199966430664],[1742356080000,1.78103,1.78107,1.78102,1.78104,94.63999938964844],[1742356140000,1.781,1.78104,1.78099,1.78099,74.36000061035156],[1742356200000,1.781,1.78105,1.78093,1.781,202.82000732421875],[1742356260000,1.78097,1.78103,1.78096,1.781,142],[1742356320000,1.78101,1.78104,1.78096,1.78097,114.91999816894531],[1742356380000,1.78097,1.78104,1.78083,1.78097,64.22000122070312],[1742356440000,1.78097,1.78105,1.78048,1.78057,273.7799987792969],[1742356500000,1.78043,1.78074,1.78043,1.78071,263.6600036621094],[1742356560000,1.78067,1.78083,1.78061,1.78062,250.1199951171875],[1742356620000,1.78071,1.78093,1.78065,1.78093,304.20001220703125],[1742356680000,1.7809,1.78098,1.78087,1.7809,145.36000061035156],[1742356740000,1.78091,1.78092,1.78078,1.78088,223.1199951171875],[1742356800000,1.78085,1.78086,1.7806,1.78063,294.05999755859375],[1742356860000,1.78061,1.78072,1.78049,1.78053,182.52000427246094],[1742356920000,1.78059,1.78059,1.78049,1.78057,138.5800018310547],[1742356980000,1.78058,1.78062,1.78056,1.78057,138.5800018310547],[1742357040000,1.78058,1.7806,1.78022,1.78037,199.4199981689453],[1742357100000,1.78034,1.78075,1.78027,1.78072,297.5],[1742357160000,1.7807,1.78082,1.78063,1.78079,304.20001220703125],[1742357220000,1.78079,1.78091,1.78062,1.7807,158.8800048828125],[1742357280000,1.78071,1.78072,1.78033,1.78058,358.32000732421875],[1742357340000,1.78056,1.7806,1.78041,1.78048,392.1000061035156],[1742357400000,1.78048,1.78049,1.78038,1.78048,341.3800048828125],[1742357460000,1.78047,1.7805,1.78041,1.78043,179.13999938964844],[1742357520000,1.78045,1.78045,1.78028,1.78045,145.33999633789062],[1742357580000,1.78044,1.78054,1.78041,1.78045,84.5],[1742357640000,1.7805,1.78052,1.78044,1.78044,138.6199951171875],[1742357700000,1.78045,1.78056,1.78039,1.78042,84.5],[1742357760000,1.78046,1.78047,1.78041,1.78042,23.68000030517578],[1742357820000,1.78048,1.78056,1.78043,1.78044,175.75999450683594],[1742357880000,1.7805,1.78056,1.78043,1.78052,87.9000015258789],[1742357940000,1.78046,1.78057,1.78042,1.78049,60.86000061035156],[1742358000000,1.78043,1.7806,1.78042,1.78055,104.77999877929688],[1742358060000,1.7806,1.78061,1.78055,1.78061,30.420000076293945],[1742358120000,1.78061,1.78101,1.78059,1.78089,108.16000366210938],[1742358180000,1.78095,1.78096,1.78065,1.78071,175.75999450683594],[1742358240000,1.78076,1.78076,1.78062,1.78072,273.82000732421875],[1742358300000,1.78073,1.78083,1.78064,1.78077,321.1199951171875],[1742358360000,1.78078,1.78078,1.78053,1.78058,463.1000061035156],[1742358420000,1.78058,1.78065,1.78026,1.78058,290.70001220703125],[1742358480000,1.78059,1.78067,1.78018,1.78034,280.5400085449219],[1742358540000,1.78039,1.78045,1.78027,1.78031,104.77999877929688],[1742358600000,1.78042,1.78064,1.78026,1.78052,557.7000122070312],[1742358660000,1.78052,1.78061,1.78038,1.78049,304.20001220703125],[1742358720000,1.78045,1.78049,1.78035,1.78043,392.0799865722656],[1742358780000,1.78038,1.78052,1.78034,1.78037,229.86000061035156],[1742358840000,1.78037,1.78054,1.78035,1.78038,223.0800018310547],[1742358900000,1.78039,1.78074,1.78037,1.78059,243.36000061035156],[1742358960000,1.78057,1.78083,1.78055,1.7807,118.31999969482422],[1742359020000,1.78064,1.78071,1.7805,1.78065,442.7799987792969],[1742359080000,1.78047,1.78058,1.78036,1.78044,327.8599853515625],[1742359140000,1.78041,1.78051,1.78029,1.78041,267.0400085449219],[1742359200000,1.78044,1.78048,1.78029,1.78045,368.4200134277344],[1742359260000,1.78032,1.78044,1.78032,1.78043,294.05999755859375],[1742359320000,1.78043,1.78044,1.78032,1.7804,152.10000610351562],[1742359380000,1.78041,1.78042,1.78038,1.78042,54.08000183105469],[1742359440000,1.78042,1.78042,1.78031,1.78041,121.68000030517578],[1742359500000,1.78041,1.78048,1.7804,1.78043,74.36000061035156],[1742359560000,1.78043,1.78045,1.78035,1.78042,74.36000061035156],[1742359620000,1.7804,1.78043,1.78038,1.78042,84.5],[1742359680000,1.78036,1.78049,1.78036,1.78047,37.20000076293945],[1742359740000,1.78048,1.78054,1.78035,1.78036,145.33999633789062],[1742359800000,1.7804,1.78057,1.78036,1.78043,121.69999694824219],[1742359860000,1.78043,1.78043,1.78037,1.7804,87.87999725341797],[1742359920000,1.78041,1.78041,1.78036,1.78039,67.5999984741211],[1742359980000,1.78036,1.78041,1.78032,1.78039,111.58000183105469],[1742360040000,1.78043,1.78045,1.78036,1.78042,104.77999877929688],[1742360100000,1.78037,1.78043,1.78032,1.78038,74.36000061035156],[1742360160000,1.78039,1.78057,1.78037,1.7804,81.12000274658203],[1742360220000,1.78037,1.78037,1.78035,1.78035,10.140000343322754],[1742360280000,1.78041,1.7806,1.78041,1.78054,74.36000061035156],[1742360340000,1.78052,1.78053,1.78037,1.78045,81.12000274658203],[1742360400000,1.78052,1.78065,1.78043,1.7805,114.91999816894531],[1742360460000,1.78051,1.7809,1.78051,1.78073,87.87999725341797],[1742360520000,1.78073,1.78073,1.78048,1.78054,114.91999816894531],[1742360580000,1.78058,1.78077,1.78039,1.78062,179.13999938964844],[1742360640000,1.78044,1.78073,1.78043,1.7806,74.36000061035156],[1742360700000,1.78061,1.78107,1.78057,1.78095,263.6400146484375],[1742360760000,1.78095,1.78103,1.78062,1.78066,368.4599914550781],[1742360820000,1.78068,1.78102,1.78062,1.78068,175.75999450683594],[1742360880000,1.7807,1.78108,1.78042,1.78104,628.6900024414062],[1742360940000,1.781,1.78123,1.78094,1.78109,196.0399932861328],[1742361000000,1.78113,1.7813,1.78081,1.78129,415.739990234375],[1742361060000,1.78133,1.78195,1.7812,1.78139,219.7100067138672],[1742361120000,1.78152,1.78152,1.78112,1.78118,128.44000244140625],[1742361180000,1.78119,1.78119,1.7807,1.78098,108.16000366210938],[1742361240000,1.78094,1.78098,1.78086,1.78098,16.899999618530273],[1742361300000,1.78099,1.78126,1.78085,1.78119,108.16000366210938],[1742361360000,1.78118,1.78122,1.78098,1.78103,307.5799865722656],[1742361420000,1.78102,1.78105,1.78084,1.78092,118.30000305175781],[1742361480000,1.78093,1.78106,1.78092,1.78098,236.60000610351562],[1742361540000,1.78086,1.7809,1.78051,1.78073,243.41000366210938],[1742361600000,1.78075,1.78092,1.78073,1.7808,169],[1742361660000,1.78069,1.78082,1.78069,1.78081,54.08000183105469],[1742361720000,1.78082,1.78116,1.78052,1.78114,256.8800048828125],[1742361780000,1.78113,1.78121,1.78053,1.78088,354.9200134277344],[1742361840000,1.78072,1.78109,1.7807,1.781,223.13999938964844],[1742361900000,1.78093,1.78119,1.78085,1.78114,605.239990234375],[1742361960000,1.78114,1.78142,1.78076,1.78105,419.1300048828125],[1742362020000,1.78105,1.78109,1.78089,1.78101,206.36000061035156],[1742362080000,1.78102,1.78118,1.78078,1.78081,246.74000549316406],[1742362140000,1.78081,1.78096,1.78078,1.7809,327.8699951171875],[1742362200000,1.7809,1.78091,1.78072,1.78082,240],[1742362260000,1.78081,1.78094,1.78079,1.78084,98.04000091552734],[1742362320000,1.78082,1.78082,1.78064,1.78071,114.91999816894531],[1742362380000,1.78071,1.78073,1.78047,1.78048,280.55999755859375],[1742362440000,1.78059,1.78061,1.78027,1.78033,456.29998779296875],[1742362500000,1.78033,1.7806,1.7803,1.78043,425.8800048828125],[1742362560000,1.78043,1.78059,1.78028,1.78055,310.9800109863281],[1742362620000,1.78056,1.7806,1.78056,1.78057,196.0800018310547],[1742362680000,1.78058,1.78061,1.78029,1.7803,753.7999877929688],[1742362740000,1.78058,1.78058,1.78024,1.78055,212.99000549316406],[1742362800000,1.78046,1.78056,1.78045,1.78056,104.86000061035156],[1742362860000,1.78045,1.7806,1.78045,1.78048,236.60000610351562],[1742362920000,1.78055,1.7806,1.78045,1.78049,158.86000061035156],[1742362980000,1.78053,1.78057,1.78041,1.78055,267.0199890136719],[1742363040000,1.78058,1.7806,1.7803,1.78055,60.84000015258789],[1742363100000,1.78055,1.78059,1.78047,1.78052,118.30000305175781],[1742363160000,1.78051,1.78057,1.78049,1.78049,33.79999923706055],[1742363220000,1.78057,1.7808,1.78023,1.78066,324.510009765625],[1742363280000,1.78064,1.78099,1.78053,1.78086,185.89999389648438],[1742363340000,1.78092,1.78108,1.78091,1.78108,152.10000610351562],[1742363400000,1.78108,1.78115,1.78085,1.7811,175.75999450683594],[1742363460000,1.7811,1.78111,1.78047,1.78057,520.6199951171875],[1742363520000,1.78058,1.78068,1.78013,1.78026,1193.3599853515625],[1742363580000,1.78026,1.78041,1.78003,1.78014,733.52001953125],[1742363640000,1.78031,1.78039,1.78,1.78025,324.5199890136719],[1742363700000,1.78025,1.78043,1.78008,1.78033,530.6799926757812],[1742363760000,1.78033,1.78036,1.78032,1.78034,584.739990234375],[1742363820000,1.78035,1.78036,1.78009,1.7803,436.07000732421875],[1742363880000,1.7803,1.78039,1.78015,1.78038,310.9599914550781],[1742363940000,1.78038,1.78053,1.78035,1.78038,302.510009765625],[1742364000000,1.78029,1.78047,1.78023,1.7804,141.9600067138672],[1742364060000,1.78042,1.78053,1.78035,1.78037,101.4000015258789],[1742364120000,1.78036,1.78038,1.78024,1.78036,81.12000274658203],[1742364180000,1.78037,1.78037,1.78024,1.78036,47.31999969482422],[1742364240000,1.78035,1.78052,1.78025,1.78039,246.75999450683594],[1742364300000,1.7804,1.78046,1.78031,1.7804,598.260009765625],[1742364360000,1.7804,1.78046,1.78032,1.78045,740.219970703125],[1742364420000,1.78044,1.78045,1.78035,1.78042,699.6599731445312],[1742364480000,1.78042,1.78044,1.78036,1.78038,346.45001220703125],[1742364540000,1.78039,1.78042,1.78033,1.7804,665.8599853515625],[1742364600000,1.78039,1.78042,1.78037,1.7804,307.5899963378906],[1742364660000,1.7804,1.78043,1.78035,1.78037,439.4200134277344],[1742364720000,1.78036,1.78041,1.78031,1.78032,297.44000244140625],[1742364780000,1.78034,1.78039,1.78034,1.78037,221.49000549316406],[1742364840000,1.78038,1.78042,1.78035,1.78035,495.19000244140625],[1742364900000,1.78036,1.78038,1.7803,1.78037,290.67999267578125],[1742364960000,1.78037,1.78042,1.7803,1.78042,136.88999938964844],[1742365020000,1.78038,1.78067,1.78038,1.78067,33.79999923706055],[1742365080000,1.78066,1.7808,1.78061,1.78071,67.5999984741211],[1742365140000,1.78077,1.78078,1.78068,1.78073,27.040000915527344],[1742365200000,1.78073,1.78075,1.78066,1.78067,43.939998626708984],[1742365260000,1.78071,1.78074,1.7803,1.78043,229.83999633789062],[1742365320000,1.78043,1.78054,1.78039,1.78045,54.09000015258789],[1742365380000,1.78049,1.78054,1.7803,1.78036,116.61000061035156],[1742365440000,1.78036,1.7808,1.7803,1.78075,305.8900146484375],[1742365500000,1.78078,1.7815,1.78063,1.781,192.6699981689453],[1742365560000,1.781,1.78101,1.78083,1.78083,76.05000305175781],[1742365620000,1.78084,1.78092,1.78066,1.78085,101.4000015258789],[1742365680000,1.78085,1.78092,1.78081,1.78087,74.36000061035156],[1742365740000,1.78087,1.78093,1.78085,1.78092,28.729999542236328],[1742365800000,1.78092,1.78097,1.78069,1.78076,81.12000274658203],[1742365860000,1.78081,1.78091,1.78072,1.78086,84.5],[1742365920000,1.78086,1.78125,1.78085,1.7811,150.41000366210938],[1742365980000,1.7812,1.7817,1.7811,1.78134,520.5499877929688],[1742366040000,1.78133,1.78151,1.78133,1.78147,395.4599914550781],[1742366100000,1.78147,1.78155,1.78134,1.78143,167.32000732421875],[1742366160000,1.78139,1.78148,1.78116,1.78139,234.92999267578125],[1742366220000,1.78138,1.78148,1.78095,1.78129,510.3999938964844],[1742366280000,1.78142,1.78142,1.78054,1.78077,390.3900146484375],[1742366340000,1.78077,1.781,1.7806,1.78093,141.9600067138672],[1742366400000,1.78094,1.78099,1.78062,1.78097,319.4800109863281],[1742366460000,1.78096,1.78098,1.7802,1.78025,368.42999267578125],[1742366520000,1.78026,1.78048,1.77999,1.78029,572.9299926757812],[1742366580000,1.78045,1.78063,1.78022,1.78058,449.57000732421875],[1742366640000,1.78064,1.78086,1.78055,1.78086,273.7799987792969],[1742366700000,1.78086,1.78111,1.78083,1.7811,148.72000122070312],[1742366760000,1.78109,1.78143,1.78099,1.78126,591.530029296875],[1742366820000,1.78125,1.78148,1.78121,1.78143,177.4499969482422],[1742366880000,1.78142,1.78145,1.78091,1.78108,640.5399780273438],[1742366940000,1.78109,1.78154,1.78095,1.78133,343.0899963378906],[1742367000000,1.78134,1.78157,1.78111,1.78138,645.7100219726562],[1742367060000,1.78138,1.78152,1.7812,1.7814,255.2100067138672],[1742367120000,1.78129,1.78149,1.78115,1.78131,280.55999755859375],[1742367180000,1.78132,1.78154,1.78119,1.78134,239.97999572753906],[1742367240000,1.78136,1.7816,1.78128,1.78155,331.239990234375],[1742367300000,1.78161,1.78161,1.78119,1.78131,537.4299926757812],[1742367360000,1.78131,1.78136,1.7803,1.78058,481.6700134277344],[1742367420000,1.78054,1.78066,1.77998,1.78007,853.47998046875],[1742367480000,1.78008,1.78038,1.7798,1.77988,919.4299926757812],[1742367540000,1.77991,1.78009,1.77973,1.77996,895.7100219726562],[1742367600000,1.77993,1.78067,1.77964,1.78059,385.3299865722656],[1742367660000,1.78066,1.78086,1.78048,1.78083,169],[1742367720000,1.78079,1.78092,1.78074,1.78092,111.54000091552734],[1742367780000,1.78091,1.78093,1.78088,1.78089,60.84000015258789],[1742367840000,1.78094,1.78101,1.7809,1.78099,54.08000183105469],[1742367900000,1.78099,1.781,1.78097,1.78099,40.560001373291016],[1742367960000,1.78098,1.78101,1.78094,1.78101,33.79999923706055],[1742368020000,1.78103,1.78118,1.7809,1.78095,77.73999786376953],[1742368080000,1.78098,1.781,1.78091,1.78092,40.560001373291016],[1742368140000,1.781,1.78101,1.78087,1.7809,54.08000183105469],[1742368200000,1.78092,1.78095,1.78084,1.78091,37.18000030517578],[1742368260000,1.78093,1.78093,1.78088,1.7809,27.040000915527344],[1742368320000,1.78088,1.7811,1.78088,1.7811,64.22000122070312],[1742368380000,1.7811,1.78111,1.78093,1.78095,101.4000015258789],[1742368440000,1.78093,1.78093,1.78091,1.78092,23.65999984741211],[1742368500000,1.78092,1.7811,1.78013,1.78017,111.54000091552734],[1742368560000,1.78013,1.78026,1.78002,1.7802,33.79999923706055],[1742368620000,1.78017,1.78045,1.78016,1.78045,33.79999923706055],[1742368680000,1.78046,1.78047,1.78045,1.78045,27.040000915527344],[1742368740000,1.78043,1.78047,1.78041,1.78041,60.84000015258789],[1742368800000,1.78041,1.78045,1.78041,1.78043,50.70000076293945],[1742368860000,1.78017,1.78017,1.7801,1.7801,10.140000343322754],[1742368920000,1.78003,1.7801,1.77995,1.78,54.08000183105469],[1742368980000,1.77996,1.78026,1.77988,1.78024,87.87999725341797],[1742369040000,1.77981,1.77981,1.77955,1.77961,13.550000190734863],[1742369100000,1.77955,1.77955,1.77915,1.77917,30.510000228881836],[1742369160000,1.77917,1.77925,1.77878,1.77878,94.91999816894531],[1742369220000,1.77883,1.77885,1.77869,1.77875,27.1200008392334],[1742369280000,1.77875,1.77897,1.77875,1.77883,47.459999084472656],[1742369340000,1.77876,1.7788,1.77859,1.77859,30.510000228881836],[1742369400000,1.77856,1.77857,1.77789,1.77826,172.88999938964844],[1742369460000,1.77824,1.77824,1.77781,1.77789,176.27999877929688],[1742369520000,1.77787,1.77798,1.77713,1.77713,174.57000732421875],[1742369580000,1.77714,1.77714,1.77598,1.77603,200.00999450683594],[1742369640000,1.77601,1.77606,1.77533,1.77583,213.57000732421875],[1742369700000,1.77582,1.77582,1.77563,1.7757,149.16000366210938],[1742369760000,1.77571,1.77593,1.7754,1.77593,99.9800033569336],[1742369820000,1.77592,1.77604,1.77526,1.77558,235.5500030517578],[1742369880000,1.77565,1.77639,1.77525,1.77638,322.07000732421875],[1742369940000,1.77634,1.77722,1.77614,1.77645,264.4200134277344],[1742370000000,1.77645,1.7776,1.77645,1.7776,115.26000213623047],[1742370060000,1.77766,1.77823,1.77751,1.77782,98.30999755859375],[1742370120000,1.77748,1.77755,1.77708,1.7771,77.97000122070312],[1742370180000,1.77716,1.77716,1.77596,1.77596,84.75],[1742370240000,1.77584,1.77598,1.77569,1.77595,30.510000228881836],[1742370300000,1.77589,1.77589,1.77548,1.77554,115.26000213623047],[1742370360000,1.77555,1.77556,1.77475,1.77476,223.8800048828125],[1742370420000,1.77476,1.77496,1.7747,1.77478,95.13999938964844],[1742370480000,1.77461,1.77469,1.7743,1.77469,125.80000305175781],[1742370540000,1.77483,1.77538,1.77483,1.77538,169.8300018310547],[1742370600000,1.77537,1.77582,1.77534,1.77582,64.41000366210938],[1742370660000,1.77585,1.77685,1.77583,1.77685,98.30999755859375],[1742370720000,1.7768,1.77766,1.7768,1.7776,64.41000366210938],[1742370780000,1.77757,1.77851,1.77757,1.77838,169.5],[1742370840000,1.77839,1.77853,1.7781,1.77817,91.52999877929688],[1742370900000,1.77811,1.77903,1.77796,1.77903,98.30999755859375],[1742370960000,1.77909,1.77935,1.7788,1.7788,115.23999786376953],[1742371020000,1.77876,1.77877,1.77832,1.77835,81.36000061035156],[1742371080000,1.77834,1.77834,1.77793,1.7782,172.88999938964844],[1742371140000,1.77816,1.77841,1.77789,1.778,203.39999389648438],[1742371200000,1.778,1.77854,1.778,1.77826,284.760009765625],[1742371260000,1.77826,1.77877,1.77812,1.77856,189.83999633789062],[1742371320000,1.77855,1.77877,1.77855,1.77862,91.5199966430664],[1742371380000,1.7786,1.77873,1.77839,1.77839,125.43000030517578],[1742371440000,1.7784,1.77842,1.77742,1.77747,283.04998779296875],[1742371500000,1.77749,1.77811,1.77724,1.77804,198.30999755859375],[1742371560000,1.77803,1.77807,1.77769,1.77769,172.88999938964844],[1742371620000,1.7777,1.77772,1.77719,1.77719,155.94000244140625],[1742371680000,1.77719,1.77721,1.77665,1.77695,183.05999755859375],[1742371740000,1.77692,1.77713,1.77656,1.77701,179.66000366210938],[1742371800000,1.777,1.77709,1.77698,1.777,100],[1742371860000,1.777,1.777,1.77685,1.77692,101.69000244140625],[1742371920000,1.77691,1.77709,1.77691,1.77706,96.61000061035156],[1742371980000,1.77706,1.77706,1.7768,1.77684,154.22999572753906],[1742372040000,1.77684,1.77702,1.77667,1.77699,184.75],[1742372100000,1.77702,1.7772,1.77637,1.77648,203.39999389648438],[1742372160000,1.77652,1.77697,1.77652,1.77686,147.4600067138672],[1742372220000,1.77685,1.777,1.77683,1.77686,89.83000183105469],[1742372280000,1.77687,1.77699,1.77677,1.77677,99.9800033569336],[1742372340000,1.77665,1.77688,1.77665,1.77687,37.290000915527344],[1742372400000,1.77693,1.77712,1.77677,1.77712,96.58999633789062],[1742372460000,1.77712,1.7774,1.77711,1.7774,30.479999542236328],[1742372520000,1.7774,1.77748,1.77736,1.7774,93.22000122070312],[1742372580000,1.77744,1.77809,1.77743,1.77808,54.15999984741211],[1742372640000,1.77808,1.77808,1.77786,1.77788,74.58999633789062],[1742372700000,1.77787,1.77808,1.77782,1.77797,47.459999084472656],[1742372760000,1.77791,1.77827,1.77781,1.77826,54.150001525878906],[1742372820000,1.77826,1.77845,1.77825,1.77834,52.40999984741211],[1742372880000,1.77835,1.77835,1.77826,1.7783,25.40999984741211],[1742372940000,1.77828,1.77828,1.77822,1.77822,6.78000020980835],[1742373000000,1.77815,1.77815,1.77796,1.77799,89.83000183105469],[1742373060000,1.77796,1.77809,1.77793,1.77797,84.73999786376953],[1742373120000,1.77802,1.77802,1.77766,1.77768,76.26000213623047],[1742373180000,1.77772,1.77791,1.77753,1.77791,72.87999725341797],[1742373240000,1.77791,1.77798,1.77772,1.77775,106.7699966430664],[1742373300000,1.77777,1.77781,1.77741,1.77756,111.87000274658203],[1742373360000,1.77753,1.77769,1.77747,1.77754,59.31999969482422],[1742373420000,1.77753,1.77753,1.77732,1.77738,110.16999816894531],[1742373480000,1.77739,1.77739,1.77721,1.77724,50.849998474121094],[1742373540000,1.77725,1.77727,1.77702,1.77704,84.75],[1742373600000,1.77705,1.7771,1.77679,1.77686,115.26000213623047],[1742373660000,1.77686,1.77686,1.77677,1.77681,64.41000366210938],[1742373720000,1.77681,1.77687,1.77674,1.77685,57.630001068115234],[1742373780000,1.77688,1.7772,1.77688,1.77706,150.85000610351562],[1742373840000,1.77709,1.77709,1.77686,1.77687,105.08999633789062],[1742373900000,1.7769,1.7769,1.77638,1.77672,96.48999786376953],[1742373960000,1.77668,1.77696,1.77666,1.77666,132.17999267578125],[1742374020000,1.77665,1.77681,1.77655,1.77677,37.25],[1742374080000,1.77672,1.77672,1.77652,1.77652,50.83000183105469],[1742374140000,1.77649,1.77655,1.77613,1.77613,122.02999877929688],[1742374200000,1.77618,1.77628,1.77564,1.77568,183.05999755859375],[1742374260000,1.77569,1.77575,1.77508,1.77532,193.22999572753906],[1742374320000,1.77533,1.7756,1.77532,1.77542,132.1300048828125],[1742374380000,1.77545,1.77554,1.77537,1.77554,77.9000015258789],[1742374440000,1.77554,1.77558,1.77552,1.77558,44.040000915527344],[1742374500000,1.77562,1.77564,1.77537,1.77548,57.619998931884766],[1742374560000,1.77543,1.77544,1.77542,1.77544,16.950000762939453],[1742374620000,1.77538,1.77544,1.77518,1.77518,88.12999725341797],[1742374680000,1.77519,1.77523,1.77517,1.77523,38.97999954223633],[1742374740000,1.77522,1.7753,1.77517,1.77517,72.87999725341797],[1742374800000,1.77516,1.77517,1.77479,1.77502,135.8800048828125],[1742374860000,1.77501,1.77539,1.77499,1.77533,72.94000244140625],[1742374920000,1.77531,1.77542,1.77528,1.77542,25.389999389648438],[1742374980000,1.77541,1.77569,1.77541,1.77558,76.08999633789062],[1742375040000,1.77559,1.77571,1.77464,1.77464,164.4199981689453],[1742375100000,1.77464,1.77499,1.77441,1.77444,151.3000030517578],[1742375160000,1.77447,1.77454,1.77412,1.77418,163.1999969482422],[1742375220000,1.77415,1.77436,1.77398,1.77414,129.1999969482422],[1742375280000,1.77431,1.77432,1.77398,1.77425,125.80000305175781],[1742375340000,1.77426,1.77434,1.77424,1.77434,49.29999923706055],[1742375400000,1.77433,1.77469,1.77432,1.77468,51],[1742375460000,1.77468,1.77508,1.77467,1.77496,100.30000305175781],[1742375520000,1.77496,1.77499,1.77496,1.77499,28.899999618530273],[1742375580000,1.77499,1.77516,1.77472,1.77475,83.30000305175781],[1742375640000,1.77475,1.77476,1.77475,1.77476,13.600000381469727],[1742375700000,1.77475,1.77476,1.7747,1.77474,52.70000076293945],[1742375760000,1.77474,1.77478,1.77473,1.77477,27.200000762939453],[1742375820000,1.77477,1.77507,1.77477,1.77505,62.900001525878906],[1742375880000,1.77505,1.7751,1.775,1.77503,57.79999923706055],[1742375940000,1.77502,1.77535,1.77502,1.77535,47.58000183105469],[1742376000000,1.77541,1.77542,1.77533,1.77538,28.760000228881836],[1742376060000,1.77539,1.77539,1.77526,1.77535,25.420000076293945],[1742376120000,1.77534,1.77537,1.77529,1.77535,20.329999923706055],[1742376180000,1.77535,1.77545,1.77535,1.77545,13.550000190734863],[1742376240000,1.77534,1.77546,1.77534,1.77542,35.58000183105469],[1742376300000,1.77551,1.77671,1.77546,1.77648,109.93000030517578],[1742376360000,1.77645,1.77655,1.77645,1.77649,25.350000381469727],[1742376420000,1.7765,1.7767,1.77649,1.77666,60.84000015258789],[1742376480000,1.77666,1.77669,1.77654,1.77668,40.56999969482422],[1742376540000,1.77668,1.77855,1.77668,1.77817,116.66999816894531],[1742376600000,1.77821,1.77857,1.77808,1.77827,128.47000122070312],[1742376660000,1.77828,1.77846,1.77823,1.7783,67.5999984741211],[1742376720000,1.7783,1.77837,1.77793,1.77793,84.62000274658203],[1742376780000,1.77792,1.77803,1.77768,1.77768,164.41000366210938],[1742376840000,1.77772,1.77783,1.77706,1.7775,142.3800048828125],[1742376900000,1.77747,1.7775,1.77743,1.77743,33.900001525878906],[1742376960000,1.77743,1.77777,1.77733,1.77736,128.82000732421875],[1742377020000,1.77735,1.77755,1.77725,1.77755,103.38999938964844],[1742377080000,1.77754,1.77767,1.77752,1.77755,125.43000030517578],[1742377140000,1.77753,1.77753,1.77736,1.77737,61.02000045776367],[1742377200000,1.77735,1.77737,1.77731,1.77734,23.729999542236328],[1742377260000,1.77737,1.77759,1.77737,1.77753,71.19000244140625],[1742377320000,1.77754,1.77755,1.77729,1.7773,84.75],[1742377380000,1.7773,1.77751,1.77728,1.77746,81.36000061035156],[1742377440000,1.77747,1.77754,1.7771,1.7772,113.55999755859375],[1742377500000,1.77724,1.77748,1.77724,1.77748,49.13999938964844],[1742377560000,1.77747,1.77749,1.77746,1.77747,47.459999084472656],[1742377620000,1.77749,1.77798,1.77746,1.77798,55.939998626708984],[1742377680000,1.77797,1.77822,1.77797,1.77806,35.59000015258789],[1742377740000,1.77807,1.77817,1.77784,1.77784,57.540000915527344],[1742377800000,1.77783,1.77783,1.77755,1.77755,110.16999816894531],[1742377860000,1.77757,1.77775,1.77749,1.77759,76.23999786376953],[1742377920000,1.77758,1.77765,1.77749,1.7776,49.130001068115234],[1742377980000,1.77762,1.77762,1.77732,1.77752,71.16000366210938],[1742378040000,1.77752,1.77787,1.77742,1.77781,87.95999908447266],[1742378100000,1.77781,1.77782,1.77766,1.77766,59.22999954223633],[1742378160000,1.77766,1.77787,1.77753,1.77782,76.20999908447266],[1742378220000,1.77781,1.77784,1.77774,1.77783,49.0099983215332],[1742378280000,1.77787,1.77806,1.77782,1.77782,91.27999877929688],[1742378340000,1.77783,1.77789,1.77735,1.77735,157.6199951171875],[1742378400000,1.77741,1.77769,1.77704,1.77717,130.44000244140625],[1742378460000,1.77717,1.77733,1.77716,1.77725,74.52999877929688],[1742378520000,1.77724,1.77733,1.77709,1.77724,64.33999633789062],[1742378580000,1.77733,1.77787,1.7773,1.77787,45.66999816894531],[1742378640000,1.77787,1.77805,1.77783,1.77784,50.79999923706055],[1742378700000,1.77787,1.77816,1.7778,1.77785,99.98999786376953],[1742378760000,1.77783,1.77793,1.77761,1.77762,52.439998626708984],[1742378820000,1.77762,1.77762,1.77743,1.77743,45.650001525878906],[1742378880000,1.77745,1.77745,1.77708,1.77709,45.720001220703125],[1742378940000,1.77697,1.777,1.77663,1.77688,162.7100067138672],[1742379000000,1.77689,1.77699,1.77689,1.77695,81.3499984741211],[1742379060000,1.77694,1.77695,1.7769,1.7769,47.459999084472656],[1742379120000,1.7769,1.77692,1.77678,1.77691,66.0999984741211],[1742379180000,1.77693,1.77693,1.77671,1.77671,27.110000610351562],[1742379240000,1.77673,1.77681,1.7764,1.7764,84.75],[1742379300000,1.77636,1.77636,1.77608,1.77623,133.89999389648438],[1742379360000,1.77626,1.77628,1.77596,1.77627,140.67999267578125],[1742379420000,1.7763,1.7763,1.77606,1.77609,54.2400016784668],[1742379480000,1.77608,1.77625,1.77585,1.77586,125.43000030517578],[1742379540000,1.77585,1.77587,1.77583,1.77585,40.68000030517578],[1742379600000,1.77591,1.77596,1.77585,1.77596,49.130001068115234],[1742379660000,1.776,1.77672,1.776,1.77659,67.77999877929688],[1742379720000,1.77655,1.77656,1.77649,1.77656,18.639999389648438],[1742379780000,1.77655,1.77657,1.77653,1.77653,25.360000610351562],[1742379840000,1.77652,1.77653,1.77574,1.77588,101.68000030517578],[1742379900000,1.77587,1.77587,1.77562,1.77568,77.95999908447266],[1742379960000,1.77555,1.77609,1.77519,1.77519,108.48999786376953],[1742380020000,1.77521,1.77543,1.77519,1.77542,71.19999694824219],[1742380080000,1.77542,1.77542,1.77515,1.77517,81.36000061035156],[1742380140000,1.77514,1.77527,1.77507,1.77526,86.44999694824219],[1742380200000,1.77521,1.77521,1.77483,1.7749,83.26000213623047],[1742380260000,1.77489,1.77563,1.77485,1.77558,86.56999969482422],[1742380320000,1.77557,1.77559,1.77538,1.77542,86.25],[1742380380000,1.77531,1.77531,1.77523,1.77526,43.95000076293945],[1742380440000,1.77524,1.77525,1.77496,1.77496,42.36000061035156],[1742380500000,1.77493,1.77498,1.77482,1.77496,44.20000076293945],[1742380560000,1.77496,1.77497,1.77481,1.77483,37.400001525878906],[1742380620000,1.77477,1.77483,1.77477,1.77482,62.900001525878906],[1742380680000,1.7748,1.77482,1.77477,1.77477,44.20000076293945],[1742380740000,1.77479,1.77482,1.77479,1.77481,30.600000381469727],[1742380800000,1.77482,1.77487,1.77481,1.77482,61.20000076293945],[1742380860000,1.77482,1.77482,1.77416,1.77417,54.400001525878906],[1742380920000,1.77423,1.77444,1.77421,1.77442,88.4000015258789],[1742380980000,1.77442,1.77443,1.77402,1.77403,44.20000076293945],[1742381040000,1.77405,1.77408,1.77281,1.77283,147.89999389648438],[1742381100000,1.77285,1.77318,1.77285,1.77312,125.80000305175781],[1742381160000,1.77312,1.77319,1.77308,1.77312,85],[1742381220000,1.77313,1.77366,1.77308,1.77366,93.5],[1742381280000,1.77365,1.77386,1.77364,1.77383,127.5],[1742381340000,1.77388,1.77426,1.77377,1.77415,64.5999984741211],[1742381400000,1.77417,1.77417,1.77393,1.77396,54.400001525878906],[1742381460000,1.77391,1.77395,1.77378,1.77388,45.900001525878906],[1742381520000,1.77389,1.77392,1.77381,1.77392,25.5],[1742381580000,1.77393,1.77463,1.77392,1.77462,66.30000305175781],[1742381640000,1.77462,1.77474,1.77462,1.77473,78.19999694824219],[1742381700000,1.77474,1.77476,1.77469,1.77472,62.900001525878906],[1742381760000,1.77471,1.77486,1.77471,1.77472,85],[1742381820000,1.77474,1.77488,1.77466,1.77488,85],[1742381880000,1.77486,1.7754,1.77486,1.7754,91.47000122070312],[1742381940000,1.77541,1.77558,1.77527,1.77531,138.58999633789062],[1742382000000,1.77532,1.77582,1.77532,1.77578,72.66999816894531],[1742382060000,1.77581,1.77638,1.7758,1.77616,118.43000030517578],[1742382120000,1.77614,1.77649,1.77585,1.77649,79.45999908447266],[1742382180000,1.77648,1.77696,1.77644,1.7766,76.05000305175781],[1742382240000,1.77659,1.77688,1.77652,1.77654,49.0099983215332],[1742382300000,1.77654,1.77681,1.7765,1.77677,74.45999908447266],[1742382360000,1.77679,1.77699,1.77679,1.7769,54.09000015258789],[1742382420000,1.77689,1.77714,1.77689,1.77713,62.70000076293945],[1742382480000,1.77713,1.77723,1.77713,1.77722,71.19000244140625],[1742382540000,1.77719,1.77729,1.77719,1.77729,40.650001525878906],[1742382600000,1.77729,1.77759,1.77729,1.77758,67.72000122070312],[1742382660000,1.77762,1.778,1.77756,1.77777,111.69999694824219],[1742382720000,1.77776,1.77785,1.77774,1.77778,89.80999755859375],[1742382780000,1.77782,1.77784,1.7773,1.77734,100],[1742382840000,1.77735,1.77742,1.77727,1.77734,84.75],[1742382900000,1.77734,1.77738,1.77712,1.77736,89.83000183105469],[1742382960000,1.77758,1.77837,1.77758,1.77823,79.61000061035156],[1742383020000,1.77824,1.77837,1.77822,1.77829,138.99000549316406],[1742383080000,1.77829,1.77857,1.77829,1.77846,171.1999969482422],[1742383140000,1.77844,1.7785,1.77818,1.77819,157.6300048828125],[1742383200000,1.7782,1.77827,1.77811,1.77826,111.87000274658203],[1742383260000,1.77825,1.77837,1.77802,1.77806,91.48999786376953],[1742383320000,1.77813,1.77842,1.77781,1.77806,132.13999938964844],[1742383380000,1.77802,1.77874,1.77802,1.77874,76.23999786376953],[1742383440000,1.77873,1.77875,1.77864,1.77866,37.2599983215332],[1742383500000,1.77865,1.77894,1.77848,1.77848,132.17999267578125],[1742383560000,1.77849,1.77849,1.77817,1.77844,169.47999572753906],[1742383620000,1.77851,1.77859,1.77847,1.77856,20.31999969482422],[1742383680000,1.77858,1.77858,1.77825,1.77846,101.6500015258789],[1742383740000,1.77848,1.77871,1.7784,1.77863,89.83000183105469],[1742383800000,1.7787,1.77875,1.7784,1.77848,116.91000366210938],[1742383860000,1.77846,1.77883,1.77838,1.77882,60.90999984741211],[1742383920000,1.77886,1.77886,1.7788,1.7788,43.939998626708984],[1742383980000,1.77881,1.77882,1.77866,1.77877,33.79999923706055],[1742384040000,1.77875,1.77926,1.77875,1.77926,55.790000915527344],[1742384100000,1.77929,1.77959,1.77924,1.77944,91.2699966430664],[1742384160000,1.77946,1.77996,1.77946,1.77962,84.51000213623047],[1742384220000,1.77961,1.77996,1.7796,1.77985,82.80999755859375],[1742384280000,1.77987,1.78046,1.77985,1.78015,72.66999816894531],[1742384340000,1.78016,1.78019,1.78001,1.78004,55.77000045776367],[1742384400000,1.78004,1.78035,1.77987,1.77992,69.38999938964844],[1742384460000,1.77992,1.78061,1.77991,1.78045,64.25],[1742384520000,1.78045,1.78097,1.78045,1.78097,81.12000274658203],[1742384580000,1.78086,1.78109,1.78058,1.78059,106.47000122070312],[1742384640000,1.78056,1.7812,1.78048,1.78087,114.91999816894531],[1742384700000,1.7809,1.7809,1.78052,1.78066,74.36000061035156],[1742384760000,1.78067,1.78067,1.78029,1.7804,50.70000076293945],[1742384820000,1.78048,1.78055,1.78048,1.78055,16.899999618530273],[1742384880000,1.78056,1.78056,1.78046,1.78046,16.899999618530273],[1742384940000,1.78041,1.78054,1.78041,1.78042,30.420000076293945],[1742385000000,1.7804,1.78062,1.78033,1.78062,40.560001373291016],[1742385060000,1.78063,1.78126,1.78063,1.7809,94.63999938964844],[1742385120000,1.78088,1.7813,1.78087,1.78129,40.560001373291016],[1742385180000,1.78133,1.78148,1.78118,1.78126,92.94999694824219],[1742385240000,1.78122,1.78122,1.78103,1.7812,42.25],[1742385300000,1.78119,1.78141,1.78109,1.78141,60.84000015258789],[1742385360000,1.78141,1.78155,1.78103,1.78117,126.76000213623047],[1742385420000,1.78109,1.7817,1.78098,1.78169,109.8499984741211],[1742385480000,1.7817,1.78171,1.78151,1.78151,86.19000244140625],[1742385540000,1.78153,1.78163,1.78136,1.78136,69.29000091552734],[1742385600000,1.7814,1.78146,1.78098,1.78106,96.33000183105469],[1742385660000,1.78098,1.78098,1.7805,1.7805,131.82000732421875],[1742385720000,1.78026,1.78038,1.78002,1.78004,153.8000030517578],[1742385780000,1.78003,1.78005,1.7799,1.77992,125.11000061035156],[1742385840000,1.77993,1.78011,1.77992,1.78008,104.77999877929688],[1742385900000,1.78011,1.78011,1.77992,1.77995,84.72000122070312],[1742385960000,1.77995,1.77998,1.77967,1.77972,159.3300018310547],[1742386020000,1.77973,1.77981,1.77944,1.77949,137.2899932861328],[1742386080000,1.7795,1.77955,1.77938,1.77955,47.459999084472656],[1742386140000,1.7796,1.77994,1.77955,1.77978,52.45000076293945],[1742386200000,1.77972,1.77986,1.77964,1.77984,54.2400016784668],[1742386260000,1.77983,1.78013,1.77983,1.78013,101.58000183105469],[1742386320000,1.78011,1.7802,1.78011,1.78015,33.79999923706055],[1742386380000,1.78019,1.78028,1.77979,1.77981,101.55000305175781],[1742386440000,1.77979,1.77984,1.77908,1.77943,125.43000030517578],[1742386500000,1.77948,1.77951,1.77899,1.77899,84.73999786376953],[1742386560000,1.77897,1.77938,1.77884,1.77922,94.91999816894531],[1742386620000,1.77926,1.77937,1.77926,1.77927,35.59000015258789],[1742386680000,1.77927,1.77934,1.77916,1.77933,40.68000030517578],[1742386740000,1.77933,1.77933,1.77908,1.77908,13.5600004196167],[1742386800000,1.77909,1.77936,1.77908,1.77936,37.279998779296875],[1742386860000,1.77936,1.77939,1.77925,1.77938,74.54000091552734],[1742386920000,1.77936,1.77965,1.77933,1.77952,64.3499984741211],[1742386980000,1.77952,1.78031,1.77952,1.78027,37.20000076293945],[1742387040000,1.78027,1.78027,1.78005,1.78017,32.119998931884766],[1742387100000,1.78016,1.78019,1.78006,1.78008,33.83000183105469],[1742387160000,1.78006,1.78038,1.78005,1.78012,60.86000061035156],[1742387220000,1.78008,1.78008,1.77989,1.77995,40.68000030517578],[1742387280000,1.77996,1.78041,1.77984,1.78035,94.8499984741211],[1742387340000,1.78034,1.78065,1.78026,1.78038,62.529998779296875],[1742387400000,1.78043,1.78069,1.78043,1.78056,50.70000076293945],[1742387460000,1.78057,1.78069,1.78047,1.78049,104.77999877929688],[1742387520000,1.78049,1.78051,1.7801,1.78024,55.779998779296875],[1742387580000,1.78024,1.78046,1.78023,1.78046,21.969999313354492],[1742387640000,1.78047,1.7808,1.78045,1.78061,89.56999969482422],[1742387700000,1.78062,1.78065,1.78052,1.78054,50.70000076293945],[1742387760000,1.78055,1.78062,1.7805,1.78062,30.420000076293945],[1742387820000,1.78048,1.78061,1.78043,1.78045,50.70000076293945],[1742387880000,1.78045,1.78051,1.78032,1.78043,60.84000015258789],[1742387940000,1.78041,1.78043,1.78034,1.78039,33.79999923706055],[1742388000000,1.78048,1.78089,1.78048,1.78056,55.779998779296875],[1742388120000,1.78066,1.78066,1.78064,1.78064,20.280000686645508],[1742388180000,1.78065,1.78065,1.78052,1.78055,16.899999618530273],[1742388240000,1.78052,1.78053,1.7805,1.78052,43.939998626708984],[1742388300000,1.78053,1.78053,1.78038,1.78042,82.81999969482422],[1742388360000,1.78041,1.78041,1.7803,1.78034,37.20000076293945],[1742388420000,1.78036,1.7805,1.78035,1.78038,67.5999984741211],[1742388480000,1.78036,1.78064,1.78033,1.78064,72.68000030517578],[1742388540000,1.78068,1.78085,1.78046,1.78064,33.79999923706055],[1742388600000,1.78063,1.78063,1.78057,1.78057,37.18000030517578],[1742388660000,1.78069,1.78076,1.78069,1.78075,27.040000915527344],[1742388720000,1.78073,1.78102,1.78065,1.78102,54.08000183105469],[1742388780000,1.781,1.78118,1.78083,1.78092,106.5199966430664],[1742388840000,1.78103,1.78105,1.78071,1.78071,43.939998626708984],[1742388900000,1.78065,1.78069,1.78047,1.78047,37.18000030517578],[1742388960000,1.78043,1.78043,1.78031,1.78031,23.65999984741211],[1742389020000,1.78031,1.78045,1.78031,1.78045,43.939998626708984],[1742389080000,1.78043,1.78049,1.78036,1.78039,77.73999786376953],[1742389140000,1.78041,1.78044,1.78034,1.78044,54.08000183105469],[1742389200000,1.78048,1.78069,1.78048,1.78059,27.040000915527344],[1742389260000,1.78065,1.78113,1.78064,1.7811,87.87999725341797],[1742389320000,1.7811,1.7811,1.78078,1.7808,81.12000274658203],[1742389380000,1.78078,1.78078,1.78049,1.78049,30.420000076293945],[1742389440000,1.78054,1.78075,1.7805,1.78061,37.18000030517578],[1742389500000,1.78053,1.78063,1.78035,1.78054,64.22000122070312],[1742389560000,1.78051,1.7807,1.78051,1.78064,50.70000076293945],[1742389620000,1.78061,1.7807,1.78053,1.78053,30.420000076293945],[1742389680000,1.78053,1.78088,1.78053,1.78076,52.38999938964844],[1742389740000,1.78077,1.78077,1.78044,1.78044,38.880001068115234],[1742389800000,1.78049,1.78119,1.78049,1.78111,42.25],[1742389860000,1.78115,1.78118,1.78099,1.78099,69.29000091552734],[1742389920000,1.78099,1.78099,1.78091,1.78092,30.420000076293945],[1742389980000,1.78086,1.78086,1.78079,1.78079,47.31999969482422],[1742390040000,1.78073,1.78073,1.7804,1.78041,30.420000076293945],[1742390100000,1.7804,1.78049,1.7803,1.7803,37.18000030517578],[1742390160000,1.78035,1.78053,1.78031,1.78051,47.31999969482422],[1742390220000,1.78052,1.78054,1.78023,1.78026,145.33999633789062],[1742390280000,1.78023,1.78028,1.78022,1.78023,77.73999786376953],[1742390340000,1.78025,1.78032,1.78005,1.78005,108.16999816894531],[1742390400000,1.77998,1.78006,1.77956,1.77956,116.80999755859375],[1742390460000,1.77952,1.77981,1.77941,1.77975,189.83999633789062],[1742390520000,1.77977,1.77977,1.77943,1.77944,108.4800033569336],[1742390580000,1.77947,1.7796,1.77933,1.77948,144.07000732421875],[1742390640000,1.77949,1.77987,1.77907,1.77987,135.60000610351562],[1742390700000,1.77989,1.77989,1.77985,1.77985,13.5600004196167],[1742390760000,1.77984,1.77984,1.77976,1.77982,13.5600004196167],[1742390820000,1.77969,1.77969,1.7795,1.7795,62.70000076293945],[1742390880000,1.77949,1.77949,1.77896,1.77896,166.11000061035156],[1742390940000,1.77892,1.77956,1.77888,1.77956,100],[1742391000000,1.77948,1.77948,1.77912,1.77918,83.05000305175781],[1742391060000,1.77918,1.77928,1.77893,1.77916,91.52999877929688],[1742391120000,1.77917,1.77933,1.77872,1.77873,174.5800018310547],[1742391180000,1.7787,1.77921,1.77846,1.77917,183.0399932861328],[1742391240000,1.77913,1.77933,1.77899,1.77914,110.16999816894531],[1742391300000,1.7792,1.77927,1.77901,1.77901,84.73999786376953],[1742391360000,1.77897,1.77901,1.77887,1.77887,47.459999084472656],[1742391420000,1.77893,1.77893,1.77883,1.77883,33.900001525878906],[1742391480000,1.77889,1.779,1.77883,1.77897,50.849998474121094],[1742391540000,1.77898,1.77905,1.77886,1.77902,94.91000366210938],[1742391600000,1.77898,1.77927,1.77898,1.77926,69.4800033569336],[1742391660000,1.77929,1.77952,1.77928,1.77949,72.69999694824219],[1742391720000,1.77948,1.77952,1.77945,1.77951,47.33000183105469],[1742391780000,1.7795,1.77993,1.77949,1.77993,82.80999755859375],[1742391840000,1.77993,1.78061,1.77992,1.78061,60.84000015258789],[1742391900000,1.78059,1.78137,1.78004,1.78029,116.61000061035156],[1742391960000,1.78034,1.78074,1.78031,1.78074,113.25],[1742392020000,1.7808,1.78091,1.78041,1.78071,79.44000244140625],[1742392080000,1.78065,1.7808,1.78056,1.78079,67.61000061035156],[1742392140000,1.78082,1.78128,1.78082,1.78126,77.73999786376953],[1742392200000,1.78126,1.78127,1.78081,1.78118,96.33000183105469],[1742392260000,1.78117,1.78121,1.7806,1.7806,60.84000015258789],[1742392320000,1.7807,1.7808,1.78053,1.78065,64.22000122070312],[1742392380000,1.78068,1.78101,1.78068,1.78085,27.040000915527344],[1742392440000,1.78082,1.781,1.78064,1.78095,82.81999969482422],[1742392500000,1.78093,1.78093,1.7805,1.78074,182.5399932861328],[1742392560000,1.78075,1.78082,1.78044,1.78051,131.83999633789062],[1742392620000,1.78053,1.78077,1.78047,1.78077,50.720001220703125],[1742392680000,1.78073,1.78105,1.78073,1.78103,47.31999969482422],[1742392740000,1.78109,1.78119,1.78083,1.78107,64.22000122070312],[1742392800000,1.78106,1.78157,1.78106,1.78152,81.12000274658203],[1742392860000,1.78155,1.78163,1.78129,1.78131,40.560001373291016],[1742392920000,1.78128,1.78129,1.78093,1.78093,55.779998779296875],[1742392980000,1.78088,1.78156,1.78088,1.78156,40.560001373291016],[1742393040000,1.78155,1.78155,1.78112,1.78129,45.63999938964844],[1742393100000,1.78131,1.78138,1.78131,1.78134,13.520000457763672],[1742393160000,1.78135,1.78166,1.78135,1.78139,40.560001373291016],[1742393220000,1.78134,1.78137,1.7812,1.78136,27.040000915527344],[1742393280000,1.78129,1.7817,1.78121,1.78158,55.77000045776367],[1742393340000,1.78158,1.78158,1.78119,1.7814,57.459999084472656],[1742393400000,1.78142,1.78163,1.78141,1.78141,43.939998626708984],[1742393460000,1.78135,1.78137,1.78134,1.78137,23.65999984741211],[1742393520000,1.78138,1.78169,1.78137,1.78149,49.0099983215332],[1742393580000,1.78149,1.78179,1.78149,1.78179,65.91000366210938],[1742393640000,1.78184,1.78262,1.78175,1.78257,79.44000244140625],[1742393700000,1.78261,1.78262,1.78234,1.78249,76.05999755859375],[1742393760000,1.78255,1.78314,1.78248,1.78309,99.70999908447266],[1742393820000,1.78291,1.78319,1.7829,1.78317,42.25],[1742393880000,1.78318,1.7836,1.78318,1.78355,69.29000091552734],[1742393940000,1.78357,1.78378,1.78344,1.78344,72.68000030517578],[1742394000000,1.78344,1.78351,1.78334,1.78334,43.939998626708984],[1742394060000,1.78326,1.78326,1.78289,1.7832,91.26000213623047],[1742394120000,1.78324,1.78328,1.78322,1.78322,23.65999984741211],[1742394180000,1.78326,1.7833,1.78296,1.78299,103.0999984741211],[1742394240000,1.78295,1.78317,1.78293,1.78317,94.63999938964844],[1742394300000,1.78322,1.78347,1.7831,1.7831,38.880001068115234],[1742394360000,1.78307,1.78307,1.78267,1.78297,47.31999969482422],[1742394420000,1.78298,1.78298,1.78283,1.78283,77.73999786376953],[1742394480000,1.78282,1.78296,1.78201,1.78201,189.27999877929688],[1742394540000,1.78199,1.78226,1.7816,1.78163,141.9600067138672],[1742394600000,1.78164,1.7818,1.78164,1.78179,125.05999755859375],[1742394660000,1.78159,1.78175,1.78143,1.7816,148.72000122070312],[1742394720000,1.78159,1.78195,1.78159,1.78185,74.36000061035156],[1742394780000,1.78186,1.78251,1.78185,1.78251,81.12000274658203],[1742394840000,1.78254,1.78288,1.78254,1.78288,20.280000686645508],[1742394900000,1.78292,1.78292,1.78235,1.78245,54.08000183105469],[1742394960000,1.78251,1.78291,1.78251,1.78269,43.939998626708984],[1742395020000,1.78266,1.78266,1.78248,1.78257,33.79999923706055],[1742395080000,1.78262,1.78284,1.7826,1.78281,47.31999969482422],[1742395140000,1.78281,1.78297,1.78277,1.78281,43.939998626708984],[1742395200000,1.78287,1.78287,1.78282,1.78282,6.760000228881836],[1742395260000,1.78277,1.78277,1.78228,1.78228,37.18000030517578],[1742395320000,1.78235,1.78235,1.78208,1.78231,37.18000030517578],[1742395380000,1.78231,1.78236,1.78226,1.78236,33.79999923706055],[1742395440000,1.78241,1.78242,1.78236,1.78236,13.520000457763672],[1742395500000,1.78236,1.78236,1.78222,1.78223,37.18000030517578],[1742395560000,1.78214,1.78217,1.78203,1.78217,27.040000915527344],[1742395620000,1.78219,1.78225,1.78197,1.78207,64.22000122070312],[1742395680000,1.78209,1.78214,1.78173,1.78173,37.18000030517578],[1742395740000,1.78175,1.78204,1.78168,1.78202,89.56999969482422],[1742395800000,1.78197,1.78222,1.78196,1.78201,59.150001525878906],[1742395860000,1.78201,1.78202,1.78189,1.78189,42.2599983215332],[1742395920000,1.78184,1.78196,1.78143,1.78143,60.84000015258789],[1742395980000,1.78148,1.782,1.78148,1.78192,128.44000244140625],[1742396040000,1.78192,1.78202,1.78183,1.782,64.22000122070312],[1742396100000,1.78205,1.78219,1.78203,1.78208,49.02000045776367],[1742396160000,1.78208,1.78225,1.78208,1.78215,21.969999313354492],[1742396220000,1.78215,1.78219,1.78213,1.78216,37.18000030517578],[1742396280000,1.78219,1.78222,1.78187,1.78187,43.939998626708984],[1742396340000,1.78182,1.78189,1.78163,1.78184,103.12999725341797],[1742396400000,1.78182,1.78187,1.78182,1.78183,47.31999969482422],[1742396460000,1.78178,1.78178,1.78162,1.78164,37.18000030517578],[1742396520000,1.78176,1.78194,1.78176,1.78179,47.31999969482422],[1742396580000,1.78172,1.78172,1.7816,1.78171,16.899999618530273],[1742396640000,1.78177,1.78228,1.78177,1.78225,60.84000015258789],[1742396700000,1.78218,1.78319,1.78214,1.78319,81.12000274658203],[1742396760000,1.78319,1.78393,1.78319,1.78386,87.87999725341797],[1742396820000,1.78374,1.78383,1.78355,1.78377,50.709999084472656],[1742396880000,1.78377,1.7839,1.78376,1.78389,57.459999084472656],[1742396940000,1.78389,1.7839,1.78367,1.78388,59.150001525878906],[1742397000000,1.78393,1.78393,1.78391,1.78391,11.829999923706055],[1742397060000,1.78385,1.78448,1.78385,1.78444,52.38999938964844],[1742397120000,1.78444,1.78485,1.78444,1.78485,58.90999984741211],[1742397180000,1.78485,1.78504,1.78436,1.78436,92.75],[1742397240000,1.7844,1.7844,1.78372,1.78374,121.68000030517578],[1742397300000,1.78374,1.78386,1.78346,1.78346,118.30000305175781],[1742397360000,1.78348,1.78348,1.78312,1.78328,150.4199981689453],[1742397420000,1.78313,1.78335,1.7829,1.7833,64.22000122070312],[1742397480000,1.78327,1.7833,1.78312,1.78312,27.040000915527344],[1742397540000,1.78315,1.78315,1.78287,1.78291,47.31999969482422],[1742397600000,1.783,1.78307,1.78293,1.78293,70.9800033569336],[1742397660000,1.78296,1.78302,1.78287,1.78288,74.36000061035156],[1742397720000,1.78289,1.78291,1.78259,1.78263,84.5],[1742397780000,1.78264,1.78267,1.78212,1.78228,82.81999969482422],[1742397840000,1.78227,1.78255,1.78217,1.78255,57.459999084472656],[1742397900000,1.78261,1.78275,1.78251,1.78275,79.43000030517578],[1742397960000,1.78276,1.78306,1.78276,1.78295,25.350000381469727],[1742398020000,1.78296,1.78314,1.78296,1.78313,27.040000915527344],[1742398080000,1.78299,1.78312,1.78292,1.7831,87.87999725341797],[1742398140000,1.7831,1.78352,1.78309,1.78352,43.939998626708984],[1742398200000,1.78347,1.78355,1.78343,1.78354,43.939998626708984],[1742398260000,1.78358,1.7837,1.78354,1.7837,52.400001525878906],[1742398320000,1.78369,1.78375,1.78295,1.78306,72.68000030517578],[1742398380000,1.78308,1.78311,1.78291,1.78303,91.26000213623047],[1742398440000,1.78308,1.78318,1.78292,1.78315,65.91999816894531],[1742398500000,1.7831,1.78312,1.78284,1.783,60.849998474121094],[1742398560000,1.783,1.78306,1.78286,1.78303,30.420000076293945],[1742398620000,1.78289,1.78311,1.78289,1.78301,74.36000061035156],[1742398680000,1.78308,1.78342,1.78308,1.78342,27.040000915527344],[1742398740000,1.78334,1.78334,1.7827,1.78271,69.30000305175781],[1742398800000,1.7827,1.78283,1.7827,1.7827,23.65999984741211],[1742398860000,1.78278,1.78278,1.78219,1.78254,70.9800033569336],[1742398920000,1.78254,1.78254,1.78223,1.78223,40.560001373291016],[1742398980000,1.78227,1.78265,1.78226,1.78233,47.31999969482422],[1742399040000,1.78235,1.78257,1.78235,1.78244,65.91999816894531],[1742399100000,1.78243,1.7825,1.78243,1.78248,54.08000183105469],[1742399160000,1.78249,1.78249,1.78223,1.78232,13.520000457763672],[1742399220000,1.78238,1.78238,1.78191,1.78197,103.12000274658203],[1742399280000,1.78195,1.78212,1.78152,1.78173,121.68000030517578],[1742399340000,1.78174,1.78191,1.78147,1.7815,202.8000030517578],[1742399400000,1.78147,1.78201,1.78135,1.78136,182.52000427246094],[1742399460000,1.78135,1.78149,1.78133,1.78138,76.05999755859375],[1742399520000,1.78138,1.78167,1.78138,1.78148,120],[1742399580000,1.78152,1.78166,1.78146,1.78146,57.459999084472656],[1742399640000,1.78138,1.78151,1.78132,1.78151,37.18000030517578],[1742399700000,1.78146,1.78146,1.78108,1.78108,55.779998779296875],[1742399760000,1.78108,1.7812,1.78098,1.78116,81.12000274658203],[1742399820000,1.78122,1.78122,1.78064,1.78085,196.0399932861328],[1742399880000,1.78083,1.7809,1.78061,1.78076,147.02999877929688],[1742399940000,1.78079,1.7809,1.78065,1.78066,114.91999816894531],[1742400000000,1.7807,1.78073,1.78057,1.78057,101.4000015258789],[1742400060000,1.78057,1.78061,1.78006,1.78031,152.10000610351562],[1742400120000,1.78038,1.78045,1.77985,1.77988,57.52000045776367],[1742400180000,1.7799,1.77997,1.77988,1.77991,59.20000076293945],[1742400240000,1.77992,1.77993,1.77981,1.77982,30.420000076293945],[1742400300000,1.77977,1.77977,1.7795,1.77965,76.0999984741211],[1742400360000,1.77966,1.7797,1.77963,1.77964,47.31999969482422],[1742400420000,1.77966,1.78048,1.7795,1.78021,109.87000274658203],[1742400480000,1.78023,1.78036,1.77996,1.77996,32.130001068115234],[1742400540000,1.77997,1.77998,1.77976,1.77978,50.810001373291016],[1742400600000,1.77982,1.77986,1.77981,1.77982,38.970001220703125],[1742400660000,1.77987,1.78007,1.77979,1.78007,38.970001220703125],[1742400720000,1.78011,1.78013,1.77995,1.77995,13.539999961853027],[1742400780000,1.77994,1.77994,1.77967,1.77967,23.729999542236328],[1742400840000,1.77968,1.77984,1.77968,1.77981,43.9900016784668],[1742400900000,1.7798,1.77981,1.77978,1.7798,25.420000076293945],[1742400960000,1.77981,1.77981,1.77977,1.77979,40.68000030517578],[1742401020000,1.77985,1.7799,1.77983,1.77984,23.729999542236328],[1742401080000,1.77979,1.77985,1.77979,1.77985,23.729999542236328],[1742401140000,1.77979,1.77979,1.77979,1.77979,3.390000104904175],[1742401200000,1.77981,1.77981,1.77972,1.77972,45.7599983215332],[1742401260000,1.77972,1.77976,1.77972,1.77975,20.34000015258789],[1742401320000,1.77993,1.77993,1.77982,1.77984,15.25],[1742401380000,1.77982,1.77983,1.77982,1.77982,33.900001525878906],[1742401440000,1.77982,1.77989,1.77982,1.77986,27.1200008392334],[1742401500000,1.77982,1.77987,1.77982,1.77986,27.1200008392334],[1742401560000,1.77987,1.77988,1.77981,1.77987,25.3799991607666],[1742401620000,1.77992,1.77992,1.7799,1.7799,21.969999313354492],[1742401680000,1.7799,1.77993,1.7799,1.77992,13.520000457763672],[1742401740000,1.77991,1.77993,1.77987,1.77988,20.280000686645508],[1742401800000,1.77985,1.77985,1.77983,1.77984,30.420000076293945],[1742401860000,1.77983,1.77984,1.77983,1.77984,11.829999923706055],[1742401920000,1.7798,1.7798,1.77965,1.77967,55.91999816894531],[1742401980000,1.77963,1.77965,1.77953,1.77964,16.950000762939453],[1742402040000,1.77963,1.77969,1.77962,1.77969,13.5600004196167],[1742402100000,1.7797,1.7797,1.77967,1.77968,13.5600004196167],[1742402160000,1.77963,1.77963,1.77963,1.77963,3.390000104904175],[1742402220000,1.77958,1.77958,1.77958,1.77958,3.390000104904175],[1742402280000,1.77962,1.77962,1.77958,1.77958,6.78000020980835],[1742402340000,1.7795,1.77954,1.7795,1.77954,6.78000020980835],[1742402460000,1.7795,1.77967,1.7795,1.77967,23.729999542236328],[1742402520000,1.77961,1.77967,1.77961,1.77967,23.729999542236328],[1742402580000,1.77957,1.77962,1.77955,1.77961,23.729999542236328],[1742402640000,1.77965,1.7797,1.77965,1.77968,20.34000015258789],[1742402700000,1.77968,1.77971,1.77966,1.77969,44.06999969482422],[1742402760000,1.77971,1.77971,1.77964,1.77967,33.900001525878906],[1742402880000,1.7797,1.7797,1.77966,1.7797,16.950000762939453],[1742402940000,1.77969,1.77975,1.77969,1.77972,20.34000015258789],[1742403000000,1.7797,1.77972,1.7797,1.7797,13.5600004196167],[1742403060000,1.7797,1.77971,1.77962,1.77962,20.34000015258789],[1742403120000,1.77961,1.77961,1.77959,1.77959,6.78000020980835],[1742403180000,1.77961,1.77965,1.77961,1.77965,20.34000015258789],[1742403240000,1.77966,1.77969,1.77964,1.77969,20.34000015258789],[1742403360000,1.77971,1.77971,1.77969,1.77969,6.78000020980835],[1742403420000,1.77967,1.77968,1.77967,1.77967,13.5600004196167],[1742403480000,1.77972,1.77974,1.7797,1.77971,47.459999084472656],[1742403540000,1.77972,1.77973,1.77968,1.7797,40.68000030517578],[1742403600000,1.77961,1.77966,1.77956,1.77964,64.41000366210938],[1742403660000,1.77962,1.77966,1.77957,1.77957,33.900001525878906],[1742403720000,1.77957,1.77957,1.77952,1.77953,16.950000762939453],[1742403780000,1.77952,1.77953,1.77952,1.77952,10.170000076293945],[1742403840000,1.77953,1.77957,1.7795,1.7795,20.34000015258789],[1742403900000,1.77951,1.77951,1.77951,1.77951,3.390000104904175],[1742403960000,1.77951,1.77953,1.7795,1.7795,20.34000015258789],[1742404020000,1.77952,1.77952,1.77951,1.77951,6.78000020980835],[1742404080000,1.77951,1.77951,1.77949,1.77949,13.5600004196167],[1742404140000,1.77948,1.77948,1.77948,1.77948,3.390000104904175],[1742404200000,1.77948,1.77948,1.77948,1.77948,3.390000104904175],[1742404260000,1.7795,1.7795,1.77939,1.77939,16.950000762939453],[1742404320000,1.77942,1.78,1.77935,1.77935,13.5600004196167],[1742404380000,1.7794,1.7794,1.77929,1.77936,30.510000228881836],[1742404440000,1.77934,1.77935,1.77929,1.77929,13.5600004196167],[1742404500000,1.77928,1.77928,1.77925,1.77925,13.5600004196167],[1742404560000,1.77932,1.77932,1.77925,1.77925,13.5600004196167],[1742404620000,1.77925,1.77931,1.77917,1.77927,40.68000030517578],[1742404680000,1.77926,1.7793,1.77926,1.7793,10.170000076293945],[1742404740000,1.77931,1.77931,1.77928,1.77928,16.950000762939453],[1742404800000,1.77926,1.77941,1.77923,1.77936,27.1200008392334],[1742404860000,1.77938,1.77943,1.77935,1.77935,40.68000030517578],[1742404920000,1.77934,1.77938,1.77934,1.77936,30.510000228881836],[1742404980000,1.77939,1.7794,1.7793,1.77936,23.729999542236328],[1742405040000,1.7793,1.77934,1.77925,1.77932,54.2400016784668],[1742405100000,1.77936,1.77936,1.77847,1.77848,71.19000244140625],[1742405160000,1.77849,1.77866,1.77806,1.77806,135.61000061035156],[1742405220000,1.77807,1.77845,1.77806,1.77845,132.2100067138672],[1742405280000,1.77841,1.77845,1.77841,1.77841,10.170000076293945],[1742405340000,1.77836,1.77848,1.77836,1.77846,20.34000015258789],[1742405400000,1.77842,1.7786,1.77842,1.7786,55.880001068115234],[1742405460000,1.77859,1.77866,1.77859,1.77862,65.91000366210938],[1742405520000,1.77861,1.77869,1.77861,1.77864,23.700000762939453],[1742405580000,1.77865,1.77865,1.77863,1.77865,16.950000762939453],[1742405640000,1.77865,1.77866,1.77865,1.77866,13.5600004196167],[1742405700000,1.77864,1.77866,1.77864,1.77866,13.5600004196167],[1742405760000,1.77866,1.77867,1.77866,1.77866,23.739999771118164],[1742405820000,1.77866,1.77866,1.77866,1.77866,3.390000104904175],[1742405880000,1.77866,1.77867,1.77865,1.77866,23.729999542236328],[1742405940000,1.77867,1.77871,1.77865,1.77871,47.459999084472656],[1742406000000,1.77879,1.77883,1.77878,1.77878,16.950000762939453],[1742406060000,1.77885,1.77931,1.77885,1.7793,67.80000305175781],[1742406120000,1.77929,1.77931,1.77926,1.7793,200.02000427246094],[1742406180000,1.77931,1.77952,1.77926,1.77952,206.8000030517578],[1742406240000,1.77946,1.77953,1.77938,1.77939,366.1600036621094],[1742406300000,1.77945,1.77953,1.77939,1.77947,61.02000045776367],[1742406360000,1.77951,1.78028,1.77947,1.78021,101.5],[1742406420000,1.78021,1.78022,1.7801,1.78014,47.31999969482422],[1742406480000,1.78017,1.78021,1.7801,1.78017,60.84000015258789],[1742406540000,1.7802,1.78036,1.77985,1.7803,125.05999755859375],[1742406600000,1.7803,1.78044,1.77951,1.77962,98.16000366210938],[1742406660000,1.77962,1.77965,1.77955,1.77965,50.849998474121094],[1742406720000,1.77958,1.77961,1.77945,1.77948,71.19000244140625],[1742406780000,1.77949,1.77963,1.77945,1.77963,71.19000244140625],[1742406840000,1.77962,1.77971,1.77948,1.7797,57.630001068115234],[1742406900000,1.77971,1.77977,1.77958,1.77958,61.02000045776367],[1742406960000,1.77958,1.77958,1.77952,1.77957,37.290000915527344],[1742407020000,1.77955,1.77962,1.77949,1.7795,33.900001525878906],[1742407080000,1.77961,1.78008,1.77952,1.77999,172.63999938964844],[1742407140000,1.78,1.78002,1.77892,1.779,318.1499938964844],[1742407200000,1.77875,1.78032,1.77858,1.77982,606.7100219726562],[1742407260000,1.78002,1.7806,1.77923,1.78,138.5800018310547],[1742407320000,1.78001,1.78001,1.77941,1.77958,297.489990234375],[1742407380000,1.77956,1.78029,1.77946,1.77982,196.05999755859375],[1742407440000,1.77981,1.78036,1.77981,1.78018,92.94999694824219],[1742407500000,1.78027,1.78053,1.77996,1.78039,98.0199966430664],[1742407560000,1.7804,1.78048,1.77967,1.78019,319.4100036621094],[1742407620000,1.78019,1.78045,1.77945,1.78038,218.00999450683594],[1742407680000,1.78039,1.78056,1.77984,1.7804,148.72999572753906],[1742407740000,1.78046,1.78204,1.78037,1.78176,326.20001220703125],[1742407800000,1.78172,1.78207,1.78138,1.78207,300.82000732421875],[1742407860000,1.78206,1.78257,1.7816,1.78199,834.8599853515625],[1742407920000,1.78199,1.78244,1.78197,1.78233,479.9700012207031],[1742407980000,1.78233,1.78259,1.78194,1.78217,804.4600219726562],[1742408040000,1.78214,1.78221,1.78155,1.78159,507.0199890136719],[1742408100000,1.7816,1.78164,1.78109,1.78119,463.05999755859375],[1742408160000,1.78115,1.78126,1.7811,1.7812,395.4599914550781],[1742408220000,1.78118,1.78153,1.78103,1.78134,341.3900146484375],[1742408280000,1.78134,1.78163,1.78105,1.78134,578],[1742408340000,1.78135,1.78145,1.7807,1.78072,304.20001220703125],[1742408400000,1.78072,1.78122,1.78068,1.78106,439.4100036621094],[1742408460000,1.78103,1.78105,1.78061,1.78065,267.0199890136719],[1742408520000,1.78066,1.78066,1.78058,1.78061,202.8000030517578],[1742408580000,1.78061,1.78122,1.78061,1.78121,256.8900146484375],[1742408640000,1.78121,1.78163,1.78086,1.78101,601.72998046875],[1742408700000,1.78098,1.78113,1.78088,1.78096,429.3299865722656],[1742408760000,1.78098,1.78153,1.78095,1.78133,493.4800109863281],[1742408820000,1.78127,1.78136,1.78121,1.78129,98.0199966430664],[1742408880000,1.78129,1.7813,1.78107,1.78107,145.33999633789062],[1742408940000,1.78108,1.78122,1.78061,1.78069,128.4600067138672],[1742409000000,1.78068,1.78092,1.78059,1.7809,128.44000244140625],[1742409060000,1.78094,1.78102,1.78059,1.781,125.05999755859375],[1742409120000,1.78097,1.78158,1.7808,1.78155,212.9499969482422],[1742409180000,1.78158,1.78159,1.78146,1.78154,138.5800018310547],[1742409240000,1.78154,1.78158,1.78152,1.78156,98.0199966430664],[1742409300000,1.78155,1.78156,1.7814,1.7814,10.140000343322754],[1742409360000,1.78156,1.78184,1.78147,1.78153,37.18000030517578],[1742409420000,1.78142,1.78153,1.78135,1.78138,101.4000015258789],[1742409480000,1.78133,1.78142,1.78103,1.78116,253.52000427246094],[1742409540000,1.78116,1.78127,1.78104,1.78121,219.6999969482422],[1742409600000,1.78119,1.78153,1.78107,1.78139,415.760009765625],[1742409660000,1.78136,1.78155,1.78117,1.78142,233.22999572753906],[1742409720000,1.78142,1.78153,1.78127,1.78134,456.30999755859375],[1742409780000,1.78148,1.7824,1.78131,1.78172,456.3699951171875],[1742409840000,1.78171,1.78333,1.78158,1.78219,468.1300048828125],[1742409900000,1.78271,1.78322,1.78163,1.78217,407.30999755859375],[1742409960000,1.78217,1.78303,1.78139,1.7815,378.57000732421875],[1742410020000,1.78149,1.78221,1.78066,1.7818,772.3400268554688],[1742410080000,1.78172,1.782,1.78065,1.78174,648.989990234375],[1742410140000,1.78191,1.78247,1.78089,1.78129,762.1900024414062],[1742410200000,1.78133,1.78208,1.781,1.7817,709.7999877929688],[1742410260000,1.78168,1.78204,1.7812,1.78147,620.25],[1742410320000,1.78146,1.78198,1.78104,1.78177,723.3300170898438],[1742410380000,1.78176,1.78181,1.78094,1.78144,738.530029296875],[1742410440000,1.7809,1.78178,1.78078,1.78108,454.6499938964844],[1742410500000,1.78107,1.78145,1.78092,1.78135,400.54998779296875],[1742410560000,1.78135,1.78206,1.78087,1.78191,674.3400268554688],[1742410620000,1.78189,1.78263,1.78155,1.78199,622.02001953125],[1742410680000,1.78198,1.78284,1.78172,1.78232,501.95001220703125],[1742410740000,1.78232,1.78339,1.78162,1.78162,425.8999938964844],[1742410800000,1.78162,1.78349,1.7816,1.78303,456.29998779296875],[1742410860000,1.78296,1.78344,1.78259,1.78261,581.4000244140625],[1742410920000,1.78264,1.78306,1.78252,1.78302,446.1600036621094],[1742410980000,1.78301,1.78339,1.78288,1.78328,415.739990234375],[1742411040000,1.78324,1.7835,1.78321,1.78332,368.4200134277344],[1742411100000,1.78333,1.78353,1.78319,1.78342,307.5799865722656],[1742411160000,1.78344,1.78419,1.78323,1.78393,358.2699890136719],[1742411220000,1.78394,1.7845,1.78369,1.7845,87.83999633789062],[1742411280000,1.7843,1.78458,1.78336,1.78336,337.989990234375],[1742411340000,1.78339,1.78419,1.78326,1.78416,422.5],[1742411400000,1.78417,1.78423,1.78344,1.78349,392.0799865722656],[1742411460000,1.78348,1.784,1.78297,1.783,361.6600036621094],[1742411520000,1.78301,1.78313,1.78241,1.78242,466.44000244140625],[1742411580000,1.78242,1.78264,1.78239,1.78253,243.36000061035156],[1742411640000,1.78253,1.78374,1.78252,1.78271,398.8399963378906],[1742411700000,1.78269,1.78286,1.78262,1.78273,250.1199951171875],[1742411760000,1.78273,1.78418,1.78237,1.78241,588.1199951171875],[1742411820000,1.78247,1.78251,1.78201,1.78205,250.1199951171875],[1742411880000,1.78205,1.78394,1.782,1.78286,283.9200134277344],[1742411940000,1.78332,1.78419,1.78269,1.783,317.7300109863281],[1742412000000,1.78302,1.78312,1.783,1.78309,327.8599853515625],[1742412060000,1.78311,1.78312,1.78301,1.78306,172.3800048828125],[1742412120000,1.78303,1.78307,1.7827,1.78274,125.05999755859375],[1742412180000,1.78273,1.78348,1.7824,1.78251,280.5400085449219],[1742412240000,1.78252,1.78331,1.78228,1.78241,473.20001220703125],[1742412300000,1.78239,1.78337,1.78238,1.78255,317.7200012207031],[1742412360000,1.78257,1.78258,1.78216,1.78219,439.3999938964844],[1742412420000,1.78219,1.78243,1.78218,1.78243,209.58999633789062],[1742412480000,1.78243,1.78249,1.78209,1.78231,114.93000030517578],[1742412540000,1.78236,1.78247,1.7823,1.78238,169.05999755859375],[1742412600000,1.78238,1.78337,1.7815,1.78151,300.8900146484375],[1742412660000,1.7815,1.78151,1.7805,1.78077,375.20001220703125],[1742412720000,1.78079,1.78295,1.78072,1.78295,334.6199951171875],[1742412780000,1.78294,1.78323,1.78294,1.78305,94.63999938964844],[1742412840000,1.78304,1.78309,1.78286,1.78291,169],[1742412900000,1.78289,1.78297,1.78227,1.78227,402.2200012207031],[1742412960000,1.78227,1.78228,1.78219,1.78221,189.27999877929688],[1742413020000,1.7822,1.78229,1.78217,1.78219,250.1199951171875],[1742413080000,1.7822,1.78224,1.78214,1.78218,233.22000122070312],[1742413140000,1.78217,1.78294,1.78213,1.78294,267.0199890136719],[1742413200000,1.78254,1.78255,1.78237,1.78243,294.05999755859375],[1742413260000,1.78245,1.78245,1.78234,1.78234,256.8800048828125],[1742413320000,1.78235,1.78329,1.78234,1.78253,375.17999267578125],[1742413380000,1.78253,1.78263,1.78243,1.78262,267.0400085449219],[1742413440000,1.7826,1.78335,1.78255,1.78335,91.26000213623047],[1742413500000,1.78333,1.78335,1.78329,1.78329,98.0199966430664],[1742413560000,1.78329,1.78331,1.78326,1.78326,152.10000610351562],[1742413620000,1.78327,1.7833,1.78324,1.78325,101.4000015258789],[1742413680000,1.78325,1.78328,1.78324,1.78324,118.30000305175781],[1742413740000,1.78324,1.78345,1.78324,1.78344,165.6199951171875],[1742413800000,1.78344,1.78398,1.78332,1.78332,84.5],[1742413860000,1.78331,1.78331,1.78265,1.78274,121.68000030517578],[1742413920000,1.78276,1.78276,1.78274,1.78275,16.899999618530273],[1742413980000,1.78266,1.78277,1.78266,1.78276,111.54000091552734],[1742414040000,1.78267,1.78281,1.78267,1.78281,40.560001373291016],[1742414100000,1.78295,1.78305,1.78294,1.78305,30.420000076293945],[1742414160000,1.78304,1.78313,1.78303,1.78305,40.560001373291016],[1742414220000,1.78297,1.78318,1.78296,1.7831,81.12000274658203],[1742414280000,1.78311,1.78311,1.78302,1.78304,13.520000457763672],[1742414340000,1.7831,1.78311,1.783,1.78308,60.84000015258789],[1742414400000,1.78304,1.78362,1.78304,1.78321,169.02999877929688],[1742414460000,1.78325,1.78325,1.78312,1.78312,104.80999755859375],[1742414520000,1.78312,1.78329,1.78311,1.78314,87.87999725341797],[1742414580000,1.78311,1.78317,1.78304,1.78313,104.77999877929688],[1742414640000,1.78307,1.78315,1.78305,1.78309,145.35000610351562],[1742414700000,1.78307,1.78311,1.78304,1.78305,135.2100067138672],[1742414760000,1.78305,1.7838,1.78225,1.78225,128.4499969482422],[1742414820000,1.78228,1.78228,1.78162,1.78174,128.44000244140625],[1742414880000,1.78173,1.78175,1.78172,1.78172,91.26000213623047],[1742414940000,1.78175,1.78175,1.78172,1.78174,121.68000030517578],[1742415000000,1.78175,1.78177,1.78168,1.78172,155.47999572753906],[1742415060000,1.78173,1.78179,1.7817,1.78178,70.9800033569336],[1742415120000,1.7817,1.78176,1.78166,1.78176,50.720001220703125],[1742415180000,1.78175,1.78175,1.78167,1.78175,64.23999786376953],[1742415240000,1.78167,1.78176,1.78166,1.78176,23.65999984741211],[1742415300000,1.78177,1.78186,1.78171,1.78179,50.70000076293945],[1742415360000,1.78178,1.78187,1.78178,1.7818,10.140000343322754],[1742415420000,1.78181,1.78186,1.78178,1.78178,30.43000030517578],[1742415480000,1.78176,1.78196,1.78176,1.78194,175.77000427246094],[1742415540000,1.78195,1.78203,1.78189,1.78189,91.26000213623047],[1742415600000,1.78181,1.78188,1.7818,1.78181,13.520000457763672],[1742415660000,1.78181,1.78182,1.78179,1.78179,43.939998626708984],[1742415720000,1.78181,1.78181,1.78181,1.78181,3.380000114440918],[1742415780000,1.78179,1.78182,1.78178,1.78182,67.5999984741211],[1742415840000,1.78179,1.78182,1.78178,1.78182,13.520000457763672],[1742415900000,1.78183,1.78185,1.78182,1.78182,10.140000343322754],[1742415960000,1.78184,1.7819,1.78182,1.7819,138.5800018310547],[1742416020000,1.78187,1.7819,1.78181,1.78181,33.79999923706055],[1742416080000,1.78182,1.78182,1.78182,1.78182,3.380000114440918],[1742416140000,1.7818,1.7818,1.78178,1.78179,37.18000030517578],[1742416200000,1.7818,1.7818,1.7818,1.7818,3.380000114440918],[1742416260000,1.78181,1.78188,1.7818,1.78187,30.420000076293945],[1742416320000,1.78187,1.78187,1.78187,1.78187,6.760000228881836],[1742416380000,1.78181,1.78188,1.7818,1.7818,30.43000030517578],[1742416500000,1.78185,1.78189,1.78182,1.78186,43.939998626708984],[1742416620000,1.78187,1.78193,1.78187,1.7819,33.810001373291016],[1742416680000,1.78191,1.78193,1.78189,1.7819,20.280000686645508],[1742416740000,1.78193,1.78203,1.78192,1.78198,20.290000915527344],[1742416800000,1.78198,1.78205,1.78195,1.78195,47.33000183105469],[1742416860000,1.78194,1.78201,1.7819,1.78199,81.12000274658203],[1742416920000,1.78192,1.78204,1.78189,1.78195,77.73999786376953],[1742416980000,1.78211,1.78214,1.78207,1.78213,30.420000076293945],[1742417220000,1.78213,1.78234,1.78211,1.78234,37.18000030517578],[1742417280000,1.78232,1.78242,1.7823,1.78235,23.65999984741211],[1742417340000,1.78235,1.78235,1.78207,1.78207,20.280000686645508],[1742417400000,1.78195,1.78201,1.7815,1.7816,412.3800048828125],[1742417460000,1.78158,1.78167,1.78157,1.78163,283.9200134277344],[1742417520000,1.78164,1.78164,1.78156,1.78156,175.75999450683594],[1742417580000,1.78156,1.78156,1.7802,1.78059,706.4199829101562],[1742417640000,1.78067,1.78154,1.78042,1.78101,649.030029296875],[1742417700000,1.78105,1.78112,1.78105,1.78109,267.0199890136719],[1742417760000,1.78109,1.78116,1.78108,1.78113,300.82000732421875],[1742417820000,1.78114,1.78116,1.78104,1.78109,250.1199951171875],[1742417880000,1.78108,1.78126,1.781,1.78121,341.3800048828125],[1742417940000,1.78123,1.78123,1.78044,1.78044,158.86000061035156],[1742418000000,1.78039,1.78039,1.77614,1.77744,40.560001373291016],[1742418060000,1.77744,1.77769,1.77523,1.77769,16.149999618530273],[1742418120000,1.7777,1.77773,1.7777,1.77773,10.140000343322754],[1742418180000,1.77774,1.77776,1.77774,1.77776,10.140000343322754],[1742418240000,1.77832,1.77833,1.77832,1.77832,10.140000343322754],[1742418300000,1.77774,1.77791,1.77774,1.77791,10.140000343322754],[1742418360000,1.77793,1.77793,1.7779,1.7779,6.760000228881836],[1742418420000,1.77523,1.77523,1.77523,1.77523,6.010000228881836],[1742418480000,1.77522,1.77522,1.77522,1.77522,6.010000228881836],[1742418540000,1.77522,1.77813,1.77522,1.77813,12.770000457763672],[1742418600000,1.77816,1.77816,1.77813,1.77816,10.140000343322754],[1742418660000,1.77796,1.77796,1.77795,1.77795,6.760000228881836],[1742418720000,1.77797,1.77847,1.77771,1.77823,104.77999877929688],[1742418780000,1.77849,1.77849,1.77848,1.77848,6.760000228881836],[1742418840000,1.77822,1.77824,1.77822,1.77824,6.760000228881836],[1742418900000,1.77825,1.77825,1.77786,1.77811,27.040000915527344],[1742418960000,1.7781,1.77811,1.7781,1.77811,6.760000228881836],[1742419080000,1.77777,1.77777,1.77777,1.77777,6.760000228881836],[1742419140000,1.77775,1.77811,1.77775,1.77811,6.760000228881836],[1742419200000,1.77811,1.77816,1.77785,1.77804,57.459999084472656],[1742419260000,1.77808,1.7781,1.77808,1.7781,6.760000228881836],[1742419320000,1.77754,1.77755,1.77753,1.77755,10.140000343322754],[1742419380000,1.77754,1.77754,1.77754,1.77754,3.380000114440918],[1742419440000,1.77756,1.77756,1.77756,1.77756,3.380000114440918],[1742419500000,1.77767,1.77767,1.77667,1.77667,6.760000228881836],[1742419560000,1.77668,1.77668,1.77512,1.77512,10.140000343322754],[1742419680000,1.77512,1.77721,1.77512,1.77721,30.420000076293945],[1742419740000,1.77721,1.77723,1.77717,1.77717,111.54000091552734],[1742419800000,1.77719,1.77757,1.77703,1.77756,37.18000030517578],[1742419860000,1.77755,1.77798,1.77751,1.77797,87.87999725341797],[1742419920000,1.77785,1.77794,1.77785,1.77794,6.760000228881836],[1742419980000,1.77794,1.77794,1.77794,1.77794,3.380000114440918],[1742420040000,1.77801,1.77801,1.77771,1.77772,30.420000076293945],[1742420100000,1.77784,1.77785,1.77781,1.77785,30.420000076293945],[1742420160000,1.77782,1.7781,1.77782,1.7781,27.040000915527344],[1742420220000,1.77809,1.7782,1.77781,1.77788,50.70000076293945],[1742420280000,1.77787,1.77789,1.77785,1.77786,27.040000915527344],[1742420340000,1.77786,1.77788,1.77783,1.77783,54.08000183105469],[1742420400000,1.77787,1.77804,1.7778,1.77804,33.79999923706055],[1742420460000,1.7781,1.7781,1.77792,1.77802,91.26000213623047],[1742420520000,1.77804,1.77804,1.77793,1.77799,138.5800018310547],[1742420580000,1.778,1.77804,1.778,1.778,16.899999618530273],[1742420640000,1.77802,1.77851,1.77762,1.77851,148.72000122070312],[1742420700000,1.77821,1.77837,1.77803,1.77829,104.77999877929688],[1742420760000,1.77833,1.77851,1.77818,1.7785,111.54000091552734],[1742420820000,1.77852,1.77885,1.77818,1.77818,189.27999877929688],[1742420880000,1.77833,1.77874,1.77831,1.77857,169],[1742420940000,1.77828,1.77872,1.77827,1.77867,108.16000366210938],[1742421000000,1.77866,1.77867,1.77793,1.77826,229.83999633789062],[1742421060000,1.77832,1.77855,1.77794,1.77837,351.5199890136719],[1742421120000,1.77836,1.77864,1.77789,1.7785,510.3800048828125],[1742421180000,1.77848,1.77861,1.77785,1.77831,456.29998779296875],[1742421240000,1.77827,1.77859,1.77783,1.77842,486.7200012207031],[1742421300000,1.7782,1.77838,1.77769,1.7779,229.83999633789062],[1742421360000,1.7782,1.77858,1.7779,1.77854,300.82000732421875],[1742421420000,1.77853,1.77866,1.77781,1.77808,507],[1742421480000,1.77804,1.77887,1.77789,1.77887,625.3099975585938],[1742421540000,1.77887,1.77902,1.77827,1.77894,84.5],[1742421600000,1.77925,1.77954,1.77513,1.77923,209.55999755859375],[1742421660000,1.77922,1.77939,1.77869,1.77889,121.68000030517578],[1742421720000,1.77887,1.77921,1.77861,1.77869,148.72000122070312],[1742421780000,1.77871,1.77895,1.77842,1.77882,378.55999755859375],[1742421840000,1.77882,1.77916,1.77847,1.77873,449.5400085449219],[1742421900000,1.77871,1.77921,1.77837,1.77898,557.7000122070312],[1742421960000,1.77899,1.77935,1.77884,1.779,476.5799865722656],[1742422020000,1.77902,1.77942,1.77855,1.77875,581.3599853515625],[1742422080000,1.77875,1.77912,1.7783,1.77883,679.3800048828125],[1742422140000,1.77871,1.77913,1.77852,1.77875,287.29998779296875],[1742422200000,1.77885,1.77947,1.77862,1.77884,392.0799865722656],[1742422260000,1.77885,1.77953,1.77865,1.77868,412.3599853515625],[1742422320000,1.7787,1.77876,1.77867,1.77867,30.420000076293945],[1742422380000,1.77869,1.77872,1.77867,1.77867,23.65999984741211],[1742422440000,1.77868,1.77884,1.77865,1.77865,27.040000915527344],[1742422500000,1.77868,1.77884,1.77863,1.77868,108.16000366210938],[1742422560000,1.77867,1.77876,1.77841,1.77842,54.08000183105469],[1742422620000,1.7784,1.77842,1.77839,1.77841,20.280000686645508],[1742422680000,1.77843,1.77843,1.7784,1.77841,37.18000030517578],[1742422740000,1.77842,1.77904,1.77841,1.77895,118.30000305175781],[1742422800000,1.77895,1.77943,1.77842,1.77842,101.4000015258789],[1742422860000,1.77839,1.77853,1.77839,1.7785,37.18000030517578],[1742422920000,1.7785,1.7785,1.77847,1.77847,37.18000030517578],[1742422980000,1.77848,1.77863,1.77835,1.77848,104.77999877929688],[1742423040000,1.77849,1.77853,1.77846,1.77851,40.560001373291016],[1742423100000,1.77851,1.77852,1.77842,1.7785,30.420000076293945],[1742423160000,1.77851,1.77852,1.7785,1.77852,20.280000686645508],[1742423220000,1.77846,1.77848,1.77844,1.77844,16.899999618530273],[1742423280000,1.77842,1.77846,1.77795,1.77795,70.9800033569336],[1742423340000,1.77795,1.77795,1.77792,1.77792,37.18000030517578],[1742423400000,1.77769,1.77816,1.77768,1.77803,54.08000183105469],[1742423460000,1.77804,1.77817,1.77802,1.77817,98.0199966430664],[1742423520000,1.77818,1.77818,1.77806,1.77817,40.560001373291016],[1742423580000,1.77818,1.77818,1.77816,1.77816,10.140000343322754],[1742423640000,1.77814,1.77815,1.77814,1.77815,16.899999618530273],[1742423700000,1.77814,1.77815,1.77814,1.77814,43.939998626708984],[1742423760000,1.77813,1.77841,1.77813,1.77832,67.5999984741211],[1742423820000,1.77829,1.77928,1.77829,1.77832,70.9800033569336],[1742423880000,1.77832,1.77913,1.77813,1.77832,57.459999084472656],[1742423940000,1.77829,1.77912,1.77813,1.77816,57.459999084472656],[1742424000000,1.77814,1.77909,1.77814,1.77814,50.70000076293945],[1742424060000,1.77907,1.7791,1.77808,1.77818,121.68000030517578],[1742424120000,1.77815,1.77921,1.77806,1.77832,148.72000122070312],[1742424180000,1.77833,1.7784,1.77832,1.77832,108.16000366210938],[1742424240000,1.77839,1.77875,1.77835,1.77873,64.22000122070312],[1742424300000,1.77874,1.77957,1.77871,1.77871,118.30000305175781],[1742424360000,1.77868,1.77871,1.77863,1.77866,64.22000122070312],[1742424420000,1.77865,1.77867,1.77863,1.77863,67.5999984741211],[1742424480000,1.77864,1.77864,1.77845,1.77853,50.70000076293945],[1742424540000,1.77852,1.77864,1.77817,1.77833,98.0199966430664],[1742424600000,1.7783,1.7783,1.7781,1.77823,40.560001373291016],[1742424660000,1.77824,1.77832,1.77805,1.77818,145.33999633789062],[1742424720000,1.77819,1.7782,1.77804,1.77805,74.36000061035156],[1742424780000,1.77831,1.77832,1.77793,1.77831,43.939998626708984],[1742424840000,1.77793,1.77831,1.77789,1.77799,43.939998626708984],[1742424900000,1.77797,1.77797,1.77787,1.77794,23.65999984741211],[1742424960000,1.77793,1.77824,1.77787,1.77787,33.79999923706055],[1742425020000,1.77787,1.7782,1.77777,1.77777,47.31999969482422],[1742425080000,1.77761,1.77876,1.7776,1.77876,67.5999984741211],[1742425140000,1.77874,1.77874,1.77867,1.77873,30.420000076293945],[1742425200000,1.77868,1.77868,1.77768,1.77773,98.0199966430664],[1742425260000,1.77773,1.77885,1.77766,1.77875,290.67999267578125],[1742425320000,1.77875,1.77885,1.77769,1.7783,371.79998779296875],[1742425380000,1.77827,1.77874,1.77797,1.77864,226.4600067138672],[1742425440000,1.77861,1.77913,1.77844,1.77877,253.5],[1742425500000,1.7788,1.77896,1.77836,1.77875,165.6199951171875],[1742425560000,1.77879,1.77924,1.77833,1.77866,267.0199890136719],[1742425620000,1.77868,1.77871,1.77862,1.77865,94.63999938964844],[1742425680000,1.77865,1.77865,1.77846,1.77858,138.5800018310547],[1742425740000,1.77846,1.77877,1.77841,1.77877,121.68000030517578],[1742425800000,1.77897,1.77924,1.77845,1.77897,212.94000244140625],[1742425860000,1.779,1.77925,1.77867,1.7789,125.05999755859375],[1742425920000,1.7789,1.77893,1.77889,1.77893,33.79999923706055],[1742425980000,1.77893,1.77926,1.77858,1.77864,192.66000366210938],[1742426040000,1.77864,1.77864,1.77864,1.77864,3.380000114440918],[1742426100000,1.77865,1.77905,1.77863,1.77895,108.16000366210938],[1742426160000,1.77893,1.77899,1.77868,1.77889,74.36000061035156],[1742426220000,1.7789,1.77896,1.77879,1.77884,98.0199966430664],[1742426280000,1.77877,1.77882,1.77876,1.77876,40.560001373291016],[1742426340000,1.77876,1.77879,1.77874,1.77874,16.899999618530273],[1742426400000,1.77875,1.7789,1.77873,1.77877,87.87999725341797],[1742426460000,1.77879,1.77883,1.77875,1.77883,57.459999084472656],[1742426520000,1.77878,1.77884,1.77844,1.77875,74.36000061035156],[1742426580000,1.77874,1.77874,1.77859,1.77865,84.5],[1742426640000,1.77865,1.77871,1.77863,1.7787,50.70000076293945],[1742426700000,1.77869,1.77869,1.77863,1.77868,60.84000015258789],[1742426760000,1.77866,1.7787,1.77859,1.77866,50.70000076293945],[1742426820000,1.77867,1.77874,1.77862,1.77862,43.939998626708984],[1742426880000,1.77862,1.77866,1.77861,1.77862,33.79999923706055],[1742426940000,1.77861,1.77903,1.77858,1.77887,77.73999786376953],[1742427000000,1.77885,1.78012,1.77885,1.78,40.560001373291016],[1742427060000,1.77998,1.78006,1.77989,1.77989,162.24000549316406],[1742427120000,1.77989,1.78097,1.77989,1.78091,408.9800109863281],[1742427180000,1.7809,1.78091,1.78031,1.78083,104.77999877929688],[1742427240000,1.78085,1.78094,1.78082,1.78092,77.73999786376953],[1742427300000,1.78093,1.78093,1.7808,1.78085,118.30000305175781],[1742427360000,1.78083,1.78086,1.78055,1.78055,138.5800018310547],[1742427420000,1.7806,1.78078,1.7805,1.78077,70.9800033569336],[1742427480000,1.78076,1.78076,1.78058,1.78058,13.520000457763672],[1742427540000,1.78075,1.78101,1.77999,1.78086,128.4499969482422],[1742427600000,1.78087,1.78112,1.78041,1.78087,158.86000061035156],[1742427660000,1.78086,1.78111,1.78004,1.78083,101.4000015258789],[1742427720000,1.78058,1.78095,1.78058,1.78092,121.68000030517578],[1742427780000,1.78091,1.78093,1.78088,1.7809,94.63999938964844],[1742427840000,1.78087,1.7809,1.77849,1.7787,158.86000061035156],[1742427900000,1.77864,1.77869,1.77847,1.77868,108.16000366210938],[1742427960000,1.77868,1.77869,1.77836,1.77838,87.87999725341797],[1742428020000,1.77842,1.77844,1.77834,1.77834,131.82000732421875],[1742428080000,1.7784,1.7784,1.77833,1.77834,54.08000183105469],[1742428140000,1.77833,1.77838,1.77829,1.77838,60.84000015258789],[1742428200000,1.7784,1.77842,1.77834,1.7784,74.36000061035156],[1742428260000,1.77841,1.7786,1.77818,1.77839,199.4199981689453],[1742428320000,1.77847,1.77859,1.77826,1.77835,87.87999725341797],[1742428380000,1.77835,1.77835,1.77625,1.77625,13.520000457763672],[1742428440000,1.77835,1.77842,1.77835,1.77842,10.140000343322754],[1742428500000,1.77646,1.77848,1.77646,1.77844,13.520000457763672],[1742428560000,1.77819,1.7785,1.77819,1.77839,47.31999969482422],[1742428620000,1.77847,1.77847,1.77825,1.77829,64.22000122070312],[1742428680000,1.7783,1.7814,1.77828,1.78137,141.9600067138672],[1742428740000,1.78136,1.78144,1.7813,1.78131,135.1999969482422]]