[[1742342400000,1.80113,1.80124,1.8006,1.801,3217.93994140625],[1742342460000,1.801,1.80107,1.80039,1.80101,2180.010009765625],[1742342520000,1.80101,1.80107,1.80068,1.80081,2473.449951171875],[1742342580000,1.80081,1.80121,1.80042,1.80095,2149.610107421875],[1742342640000,1.80095,1.80111,1.80077,1.80085,2109.820068359375],[1742342700000,1.80086,1.80101,1.80073,1.80092,905.6900024414062],[1742342760000,1.80092,1.80092,1.8007,1.80089,419.6600036621094],[1742342820000,1.80077,1.80084,1.80068,1.80084,1479.8699951171875],[1742342880000,1.8009,1.80173,1.80086,1.80169,470.04998779296875],[1742342940000,1.80164,1.80175,1.80132,1.80171,297.6600036621094],[1742343000000,1.80174,1.80193,1.80159,1.80188,365.3599853515625],[1742343060000,1.80189,1.802,1.8017,1.80193,401.260009765625],[1742343120000,1.80189,1.80202,1.80092,1.80163,853.4500122070312],[1742343180000,1.80164,1.80186,1.80146,1.80169,397.94000244140625],[1742343240000,1.80179,1.80179,1.80126,1.80164,658.3900146484375],[1742343300000,1.80159,1.80194,1.8012,1.80166,1443.699951171875],[1742343360000,1.80181,1.80189,1.8012,1.8017,1694.52001953125],[1742343420000,1.80182,1.80204,1.80117,1.80184,1193.43994140625],[1742343480000,1.80175,1.80277,1.80164,1.80243,598.9199829101562],[1742343540000,1.80243,1.8028,1.80233,1.80276,1011.8400268554688],[1742343600000,1.80268,1.80285,1.80222,1.80251,1469.199951171875],[1742343660000,1.80252,1.80278,1.80219,1.80265,1453.9000244140625],[1742343720000,1.80275,1.80279,1.80195,1.80218,2165.260009765625],[1742343780000,1.80217,1.80289,1.80188,1.80286,1608.1500244140625],[1742343840000,1.80284,1.80294,1.80275,1.80288,195.1199951171875],[1742343900000,1.80282,1.80293,1.80197,1.80267,699.3300170898438],[1742343960000,1.80268,1.80274,1.80229,1.80266,376.5899963378906],[1742344020000,1.80266,1.80272,1.80207,1.80259,1323.52001953125],[1742344080000,1.80259,1.8026,1.80215,1.8025,582.6599731445312],[1742344140000,1.80251,1.80259,1.80239,1.80251,758.7999877929688],[1742344200000,1.80245,1.8026,1.80215,1.80249,590.719970703125],[1742344260000,1.80258,1.80258,1.8024,1.80242,346.8800048828125],[1742344320000,1.80247,1.80259,1.80246,1.80252,380.760009765625],[1742344380000,1.80252,1.8029,1.80242,1.80259,650.9299926757812],[1742344440000,1.80256,1.80283,1.80225,1.80271,417.32000732421875],[1742344500000,1.80273,1.80276,1.80198,1.80199,504.2099914550781],[1742344560000,1.80207,1.80251,1.80199,1.80233,613.9099731445312],[1742344620000,1.80233,1.80238,1.80222,1.80238,348.239990234375],[1742344680000,1.80251,1.80254,1.80221,1.80236,585.239990234375],[1742344740000,1.80232,1.80253,1.80177,1.80219,399.739990234375],[1742344800000,1.80217,1.80231,1.8016,1.80212,866.7100219726562],[1742344860000,1.80211,1.80239,1.80134,1.80234,723.6300048828125],[1742344920000,1.80225,1.80232,1.80215,1.80218,281.92999267578125],[1742344980000,1.80217,1.80227,1.80191,1.80191,691.6599731445312],[1742345040000,1.80188,1.80195,1.80176,1.80178,438.1099853515625],[1742345100000,1.80179,1.80203,1.80134,1.80144,1374.5799560546875],[1742345160000,1.80144,1.80158,1.80128,1.80133,1172.5799560546875],[1742345220000,1.80133,1.80153,1.80133,1.80146,637.6099853515625],[1742345280000,1.80145,1.80153,1.80129,1.80138,455.79998779296875],[1742345340000,1.80131,1.80138,1.80108,1.8012,835.5700073242188],[1742345400000,1.80116,1.80139,1.80058,1.80069,1130.3499755859375],[1742345460000,1.80066,1.8009,1.8006,1.80069,1771.4000244140625],[1742345520000,1.80075,1.80125,1.80058,1.80104,2056.969970703125],[1742345580000,1.801,1.80175,1.80029,1.80163,3736.97998046875],[1742345640000,1.80164,1.80196,1.80146,1.80192,2948.510009765625],[1742345700000,1.80193,1.80202,1.80114,1.8013,3929.6298828125],[1742345760000,1.8013,1.80164,1.8012,1.80164,2155.6298828125],[1742345820000,1.80163,1.80182,1.80152,1.80162,737.7999877929688],[1742345880000,1.80162,1.80169,1.80152,1.80157,271.25],[1742345940000,1.80159,1.80166,1.80106,1.80127,1237.6300048828125],[1742346000000,1.80129,1.80184,1.80129,1.80157,607.6300048828125],[1742346060000,1.80157,1.80181,1.80155,1.80161,509.95001220703125],[1742346120000,1.80161,1.8018,1.80146,1.80155,638.1400146484375],[1742346180000,1.80155,1.80171,1.80151,1.80162,610.3300170898438],[1742346240000,1.80163,1.80171,1.8015,1.80157,477.4599914550781],[1742346300000,1.80159,1.8018,1.80157,1.80166,820.47998046875],[1742346360000,1.80165,1.80194,1.80152,1.80185,937.8699951171875],[1742346420000,1.8019,1.80195,1.80175,1.80191,785.9299926757812],[1742346480000,1.80184,1.80185,1.80165,1.80185,705.25],[1742346540000,1.80185,1.80194,1.80174,1.8019,792.0499877929688],[1742346600000,1.8019,1.80194,1.80158,1.80174,651],[1742346660000,1.80174,1.80186,1.80151,1.80163,564.2000122070312],[1742346720000,1.80162,1.80175,1.80117,1.80155,2168.929931640625],[1742346780000,1.80158,1.80241,1.80153,1.80232,2126.06005859375],[1742346840000,1.80239,1.80259,1.80233,1.80236,999.6400146484375],[1742346900000,1.80239,1.8026,1.80229,1.80254,1814.4000244140625],[1742346960000,1.80254,1.80276,1.80249,1.80271,1354.199951171875],[1742347020000,1.8027,1.8027,1.80184,1.80194,1379.3599853515625],[1742347080000,1.80188,1.80218,1.80188,1.80204,1698.06005859375],[1742347140000,1.80201,1.80213,1.8019,1.80206,1264.06005859375],[1742347200000,1.80204,1.80215,1.80189,1.80192,759.5],[1742347260000,1.8019,1.80217,1.8018,1.80191,983.3099975585938],[1742347320000,1.80191,1.80221,1.80182,1.80208,1856.81005859375],[1742347380000,1.80209,1.80227,1.80202,1.80224,629.2999877929688],[1742347440000,1.80224,1.80236,1.80152,1.80163,851.7999877929688],[1742347500000,1.80164,1.8018,1.8014,1.80155,1101.280029296875],[1742347560000,1.80154,1.80163,1.80145,1.80153,444.8500061035156],[1742347620000,1.80181,1.80181,1.80143,1.80163,520.7999877929688],[1742347680000,1.80162,1.80175,1.80141,1.80156,1546.8499755859375],[1742347740000,1.80153,1.8017,1.80146,1.80157,1283.0400390625],[1742347800000,1.80163,1.80182,1.80143,1.80161,2572.989990234375],[1742347860000,1.80159,1.80176,1.80134,1.80146,2550.840087890625],[1742347920000,1.80151,1.80158,1.80128,1.80157,1490.1500244140625],[1742347980000,1.80157,1.80157,1.80087,1.80102,2053.840087890625],[1742348040000,1.80101,1.80118,1.80085,1.80092,2402.389892578125],[1742348100000,1.80099,1.80105,1.80074,1.80087,2211.760009765625],[1742348160000,1.80083,1.801,1.80061,1.80085,2112.25],[1742348220000,1.80085,1.80124,1.80064,1.8011,1722.6600341796875],[1742348280000,1.80113,1.80155,1.80105,1.80105,1392.6199951171875],[1742348340000,1.80108,1.80135,1.801,1.80121,1961.5899658203125],[1742348400000,1.8012,1.80171,1.80111,1.80126,1466.0999755859375],[1742348460000,1.80126,1.80148,1.80114,1.80143,1528.56005859375],[1742348520000,1.80138,1.80148,1.80118,1.80119,1352.0699462890625],[1742348580000,1.80121,1.80148,1.80112,1.80125,2644.409912109375],[1742348640000,1.80124,1.80143,1.8011,1.80121,1835.1400146484375],[1742348700000,1.80123,1.80141,1.80111,1.80129,2719.929931640625],[1742348760000,1.80125,1.80129,1.80103,1.80107,859.9099731445312],[1742348820000,1.80109,1.80132,1.80097,1.80124,986.030029296875],[1742348880000,1.80123,1.80155,1.80112,1.80146,4148.85986328125],[1742348940000,1.80142,1.80163,1.80129,1.80159,1472.1199951171875],[1742349000000,1.8016,1.80162,1.80136,1.80145,2298.239990234375],[1742349060000,1.80149,1.80162,1.80135,1.80162,2720.429931640625],[1742349120000,1.80155,1.8017,1.80141,1.80148,1043.72998046875],[1742349180000,1.80147,1.80157,1.80137,1.80146,847.0800170898438],[1742349240000,1.80144,1.80185,1.80137,1.80156,1734.4599609375],[1742349300000,1.80156,1.80179,1.80145,1.80157,1633.27001953125],[1742349360000,1.80157,1.80174,1.80147,1.80174,1855.449951171875],[1742349420000,1.80178,1.80185,1.80152,1.80156,1914.75],[1742349480000,1.80156,1.80193,1.80146,1.80184,2606.89990234375],[1742349540000,1.80185,1.80203,1.80172,1.80176,1934.22998046875],[1742349600000,1.80182,1.80218,1.80182,1.80204,965.6500244140625],[1742349660000,1.80209,1.80218,1.80181,1.80185,1247.75],[1742349720000,1.80175,1.80209,1.80175,1.80205,1226.050048828125],[1742349780000,1.80217,1.80236,1.80191,1.80214,1052.449951171875],[1742349840000,1.80216,1.8023,1.802,1.802,770.3499755859375],[1742349900000,1.80205,1.80218,1.80192,1.80218,585.9000244140625],[1742349960000,1.80215,1.80232,1.802,1.80209,900.5499877929688],[1742350020000,1.80206,1.80224,1.80178,1.80203,705.25],[1742350080000,1.80198,1.80235,1.8017,1.80224,857.1500244140625],[1742350140000,1.80224,1.80225,1.80192,1.80218,1258.5999755859375],[1742350200000,1.80211,1.8022,1.80187,1.80215,661.8499755859375],[1742350260000,1.80217,1.80221,1.80192,1.80214,477.3999938964844],[1742350320000,1.80205,1.80227,1.80191,1.80207,1117.550048828125],[1742350380000,1.80207,1.80256,1.80193,1.80253,564.1900024414062],[1742350440000,1.80258,1.80278,1.80239,1.80266,1019.9000244140625],[1742350500000,1.8027,1.80288,1.80247,1.80274,585.47998046875],[1742350560000,1.80276,1.80295,1.80264,1.80277,872.6300048828125],[1742350620000,1.80277,1.80289,1.80257,1.80278,953.9400024414062],[1742350680000,1.80291,1.80292,1.80228,1.80239,986.52001953125],[1742350740000,1.80236,1.80261,1.80231,1.80242,964.8099975585938],[1742350800000,1.80244,1.80271,1.80234,1.80254,1029.8900146484375],[1742350860000,1.80244,1.80275,1.80225,1.80225,2054.3701171875],[1742350920000,1.80225,1.80268,1.80224,1.80261,872.7100219726562],[1742350980000,1.8026,1.80304,1.80253,1.80279,1328.2900390625],[1742351040000,1.80279,1.80288,1.80254,1.80269,1036.9100341796875],[1742351100000,1.80269,1.80286,1.80233,1.80247,1815.93994140625],[1742351160000,1.80249,1.80269,1.80247,1.80263,1268.280029296875],[1742351220000,1.8026,1.80271,1.8025,1.80265,818.489990234375],[1742351280000,1.80283,1.80283,1.80247,1.80256,607.0399780273438],[1742351340000,1.80253,1.80269,1.80245,1.80252,509.4800109863281],[1742351400000,1.80252,1.80258,1.80224,1.80237,975.5999755859375],[1742351460000,1.80237,1.80258,1.80199,1.80207,964.7999877929688],[1742351520000,1.80205,1.80232,1.80197,1.80215,1035.3699951171875],[1742351580000,1.80215,1.80235,1.80196,1.80217,1534.3699951171875],[1742351640000,1.80218,1.80236,1.8021,1.8023,1791.52001953125],[1742351700000,1.80232,1.80258,1.80229,1.80243,1065.06005859375],[1742351760000,1.80244,1.8026,1.80217,1.80257,1113.9300537109375],[1742351820000,1.80257,1.80261,1.80243,1.80246,975.5999755859375],[1742351880000,1.80245,1.8025,1.80237,1.80239,368.55999755859375],[1742351940000,1.80246,1.80252,1.80228,1.80252,531.1599731445312],[1742352000000,1.80251,1.80261,1.80236,1.80256,921.4000244140625],[1742352060000,1.8025,1.80276,1.80235,1.80235,899.739990234375],[1742352120000,1.80234,1.8024,1.80215,1.80228,1094.8399658203125],[1742352180000,1.80227,1.80237,1.80217,1.80227,672.0800170898438],[1742352240000,1.80229,1.80231,1.80211,1.80218,682.9199829101562],[1742352300000,1.80215,1.80236,1.80201,1.80213,1340.31005859375],[1742352360000,1.80209,1.80224,1.80195,1.80218,1122.050048828125],[1742352420000,1.80219,1.80231,1.80209,1.80219,867.2000122070312],[1742352480000,1.80218,1.80222,1.80186,1.80208,758.7999877929688],[1742352540000,1.80209,1.80214,1.80195,1.80197,509.4800109863281],[1742352600000,1.80196,1.80217,1.80182,1.80209,747.9600219726562],[1742352660000,1.80209,1.80228,1.80199,1.80219,791.3200073242188],[1742352720000,1.80218,1.80222,1.80196,1.80207,617.8800048828125],[1742352780000,1.80202,1.80221,1.80194,1.80212,682.9199829101562],[1742352840000,1.80206,1.80209,1.80189,1.80191,476.9599914550781],[1742352900000,1.80208,1.80229,1.80196,1.80211,922.489990234375],[1742352960000,1.80211,1.80219,1.80193,1.80216,509.5],[1742353020000,1.80216,1.8024,1.80215,1.80219,569.1300048828125],[1742353080000,1.80223,1.80244,1.80216,1.80232,525.75],[1742353140000,1.80231,1.80243,1.8021,1.80214,509.4800109863281],[1742353200000,1.8022,1.80224,1.80187,1.80209,715.4400024414062],[1742353260000,1.80202,1.80219,1.80184,1.80206,1084.02001953125],[1742353320000,1.80211,1.80227,1.80192,1.80221,487.79998779296875],[1742353380000,1.80233,1.80236,1.80224,1.80232,401.0799865722656],[1742353440000,1.8024,1.8024,1.80216,1.80232,292.67999267578125],[1742353500000,1.8023,1.80234,1.80207,1.80229,411.9200134277344],[1742353560000,1.80225,1.80235,1.80206,1.80215,249.32000732421875],[1742353620000,1.80229,1.80258,1.80221,1.80232,411.9200134277344],[1742353680000,1.80237,1.80237,1.80216,1.80234,303.5199890136719],[1742353740000,1.80232,1.80249,1.80216,1.80222,411.9200134277344],[1742353800000,1.80229,1.80244,1.80221,1.80234,238.47999572753906],[1742353860000,1.80234,1.80247,1.80214,1.80232,401.0799865722656],[1742353920000,1.80225,1.80242,1.80212,1.80218,346.8800048828125],[1742353980000,1.80223,1.80223,1.80199,1.80207,411.9200134277344],[1742354040000,1.80209,1.80224,1.8019,1.80201,675.4099731445312],[1742354100000,1.80209,1.80227,1.80202,1.80221,672.0800170898438],[1742354160000,1.8022,1.80264,1.80214,1.80237,1008.1199951171875],[1742354220000,1.80236,1.80256,1.80226,1.8023,1087.219970703125],[1742354280000,1.80232,1.8024,1.80207,1.80223,1128.4000244140625],[1742354340000,1.80223,1.80237,1.80192,1.80201,618.4500122070312],[1742354400000,1.80218,1.80218,1.80196,1.80205,802.9000244140625],[1742354460000,1.80207,1.80219,1.80196,1.80206,1063.31005859375],[1742354520000,1.80204,1.80213,1.80197,1.80201,368.8999938964844],[1742354580000,1.80204,1.80205,1.80179,1.8019,651],[1742354640000,1.8019,1.8019,1.80169,1.8018,651],[1742354700000,1.80181,1.80181,1.80136,1.80157,802.9000244140625],[1742354760000,1.80156,1.80169,1.80136,1.80144,808.9099731445312],[1742354820000,1.8016,1.80166,1.80135,1.8015,629.8599853515625],[1742354880000,1.80149,1.80186,1.80136,1.80181,1303.199951171875],[1742354940000,1.80173,1.80192,1.80153,1.80175,1385.739990234375],[1742355000000,1.8018,1.80189,1.80165,1.80175,999.1199951171875],[1742355060000,1.80172,1.80194,1.80162,1.80186,1281.47998046875],[1742355120000,1.80186,1.80206,1.80169,1.80188,1783.3699951171875],[1742355180000,1.80186,1.80203,1.80174,1.80183,1579.969970703125],[1742355240000,1.80182,1.80189,1.80165,1.80171,1349.3399658203125],[1742355300000,1.80172,1.80181,1.80147,1.80156,1385.9100341796875],[1742355360000,1.80164,1.80168,1.80143,1.80153,1032.989990234375],[1742355420000,1.80151,1.80171,1.80145,1.80155,673.3200073242188],[1742355480000,1.80163,1.80191,1.80155,1.80173,1585.56005859375],[1742355540000,1.80175,1.80193,1.80155,1.80157,1311.300048828125],[1742355600000,1.80153,1.80177,1.80139,1.8016,1551.6300048828125],[1742355660000,1.80165,1.8018,1.80148,1.80163,1349.3399658203125],[1742355720000,1.80162,1.8018,1.80146,1.8015,1547.550048828125],[1742355780000,1.80152,1.80174,1.80151,1.80165,771.0599975585938],[1742355840000,1.80164,1.80168,1.80161,1.80167,358.3800048828125],[1742355900000,1.80176,1.80184,1.8016,1.80172,798.2100219726562],[1742355960000,1.80175,1.80183,1.8015,1.80163,1892.3399658203125],[1742356020000,1.80161,1.80176,1.80149,1.80156,1596.4200439453125],[1742356080000,1.80157,1.80171,1.80127,1.80147,1362.93994140625],[1742356140000,1.80142,1.80163,1.80134,1.80142,1015.4099731445312],[1742356200000,1.80142,1.8015,1.80121,1.80139,1570.6400146484375],[1742356260000,1.80139,1.80158,1.80139,1.80143,901.3800048828125],[1742356320000,1.80147,1.80163,1.80142,1.8015,762.9299926757812],[1742356380000,1.80151,1.80159,1.80136,1.80154,815.8599853515625],[1742356440000,1.80149,1.80166,1.80129,1.80159,1129.43994140625],[1742356500000,1.80155,1.80164,1.80143,1.80162,1217.68994140625],[1742356560000,1.80163,1.80175,1.80137,1.80166,1183.739990234375],[1742356620000,1.80169,1.80197,1.8015,1.80191,1053.2900390625],[1742356680000,1.8018,1.80214,1.80172,1.80198,1204.530029296875],[1742356740000,1.802,1.80222,1.80189,1.80215,1062.22998046875],[1742356800000,1.80219,1.80238,1.80211,1.80221,1041.5999755859375],[1742356860000,1.80224,1.80234,1.80205,1.80206,624.010009765625],[1742356920000,1.80209,1.80212,1.80195,1.802,260.6400146484375],[1742356980000,1.80204,1.80209,1.80174,1.80194,521.280029296875],[1742357040000,1.80186,1.80203,1.80159,1.80174,640.739990234375],[1742357100000,1.80174,1.80189,1.80149,1.80184,879.6599731445312],[1742357160000,1.80186,1.80192,1.8017,1.8017,184.6199951171875],[1742357220000,1.80179,1.80189,1.80171,1.80178,282.3599853515625],[1742357280000,1.80184,1.80196,1.80167,1.80186,663.5499877929688],[1742357340000,1.80191,1.80195,1.80177,1.80186,238.9199981689453],[1742357400000,1.80182,1.80195,1.80168,1.80183,564.719970703125],[1742357460000,1.80175,1.8019,1.80164,1.80172,607.0700073242188],[1742357520000,1.80164,1.80173,1.8015,1.8017,628.8200073242188],[1742357580000,1.80171,1.80171,1.80149,1.80157,358.3800048828125],[1742357640000,1.80156,1.80167,1.80137,1.80154,424.6300048828125],[1742357700000,1.80156,1.8016,1.80124,1.80141,437.6700134277344],[1742357760000,1.80146,1.80155,1.80136,1.80151,390.9599914550781],[1742357820000,1.80154,1.80172,1.80141,1.80162,510.4200134277344],[1742357880000,1.80166,1.80172,1.80152,1.80167,521.280029296875],[1742357940000,1.80165,1.80168,1.80142,1.80168,477.8399963378906],[1742358000000,1.80164,1.80175,1.80153,1.80168,553.8599853515625],[1742358060000,1.80156,1.80176,1.80155,1.80167,325.79998779296875],[1742358120000,1.80168,1.80177,1.80157,1.80177,510.4200134277344],[1742358180000,1.80206,1.80206,1.80161,1.80167,456.1199951171875],[1742358240000,1.80163,1.80168,1.80146,1.80159,608.1599731445312],[1742358300000,1.80156,1.80173,1.8015,1.80161,727.6199951171875],[1742358360000,1.80162,1.80166,1.80146,1.80152,434.3999938964844],[1742358420000,1.80158,1.80158,1.80124,1.80139,553.8599853515625],[1742358480000,1.80135,1.80184,1.80123,1.80161,575.5800170898438],[1742358540000,1.80183,1.80203,1.80176,1.80181,543],[1742358600000,1.80201,1.80216,1.80187,1.80195,944.8200073242188],[1742358660000,1.80189,1.80202,1.8017,1.80195,613.5999755859375],[1742358720000,1.80187,1.80218,1.80171,1.80197,705.9000244140625],[1742358780000,1.80186,1.80212,1.80186,1.80205,700.47998046875],[1742358840000,1.80205,1.80208,1.80186,1.80205,730.3400268554688],[1742358900000,1.80203,1.80204,1.8018,1.80202,597.2999877929688],[1742358960000,1.80196,1.80217,1.80195,1.80206,586.4400024414062],[1742359020000,1.80208,1.80212,1.80184,1.802,521.280029296875],[1742359080000,1.80204,1.80208,1.80181,1.80195,238.9199981689453],[1742359140000,1.8019,1.80202,1.80184,1.80195,266.0799865722656],[1742359200000,1.80196,1.8028,1.80183,1.80263,814.52001953125],[1742359260000,1.80266,1.80276,1.80258,1.8027,510.4200134277344],[1742359320000,1.80272,1.80279,1.80242,1.80247,657.0599975585938],[1742359380000,1.80248,1.80286,1.80248,1.8027,961.1199951171875],[1742359440000,1.80269,1.80309,1.80253,1.80306,874.239990234375],[1742359500000,1.80303,1.80363,1.803,1.80352,1509.5400390625],[1742359560000,1.80353,1.8039,1.8033,1.80351,2519.52001953125],[1742359620000,1.8035,1.80357,1.80326,1.80338,1433.52001953125],[1742359680000,1.80346,1.80366,1.80316,1.80318,1862.489990234375],[1742359740000,1.80324,1.80324,1.803,1.80305,695.0399780273438],[1742359800000,1.80299,1.80342,1.80295,1.80313,1455.239990234375],[1742359860000,1.80319,1.8034,1.80296,1.80312,1542.1199951171875],[1742359920000,1.80314,1.8036,1.80305,1.80326,2041.6800537109375],[1742359980000,1.80333,1.80333,1.80269,1.80282,1922.239990234375],[1742360040000,1.80288,1.80315,1.80269,1.80303,1314.0999755859375],[1742360100000,1.80307,1.80327,1.80292,1.80321,1020.8400268554688],[1742360160000,1.8032,1.80343,1.80302,1.80309,1248.9000244140625],[1742360220000,1.80303,1.80316,1.80268,1.80302,1086],[1742360280000,1.80303,1.8032,1.80289,1.80299,928.5399780273438],[1742360340000,1.80303,1.80303,1.8028,1.80293,586.4400024414062],[1742360400000,1.80296,1.80323,1.80278,1.80306,1829.9100341796875],[1742360460000,1.80306,1.8036,1.80298,1.80322,1536.52001953125],[1742360520000,1.80315,1.8033,1.80306,1.80312,1237.0999755859375],[1742360580000,1.80313,1.8032,1.80281,1.80299,1535.3699951171875],[1742360640000,1.80306,1.80307,1.80251,1.80269,1960.25],[1742360700000,1.80269,1.80305,1.80265,1.80294,1611.510009765625],[1742360760000,1.80307,1.80323,1.80291,1.80318,1785.02001953125],[1742360820000,1.80311,1.80332,1.80302,1.80315,1714.3599853515625],[1742360880000,1.80315,1.80322,1.80274,1.8028,1047.780029296875],[1742360940000,1.80282,1.8029,1.80262,1.80289,705.9000244140625],[1742361000000,1.80279,1.80297,1.80272,1.80281,749.1099853515625],[1742361060000,1.80279,1.80311,1.80203,1.80228,2078.030029296875],[1742361120000,1.8022,1.80248,1.80217,1.80242,2121.25],[1742361180000,1.80241,1.80251,1.80228,1.80229,1188.1199951171875],[1742361240000,1.80228,1.80243,1.80214,1.80223,1606.7099609375],[1742361300000,1.80222,1.80244,1.80208,1.80242,1172.6099853515625],[1742361360000,1.80232,1.8024,1.80216,1.80235,1129],[1742361420000,1.80237,1.80237,1.80216,1.80228,784.5900268554688],[1742361480000,1.80224,1.80234,1.80216,1.80228,632.5800170898438],[1742361540000,1.80226,1.80269,1.80206,1.80258,961.1099853515625],[1742361600000,1.80259,1.8027,1.8025,1.8025,640.739990234375],[1742361660000,1.80254,1.80264,1.80245,1.80263,499.55999755859375],[1742361720000,1.80257,1.80265,1.80233,1.80258,543],[1742361780000,1.80257,1.80257,1.80228,1.80239,716.760009765625],[1742361840000,1.80239,1.80255,1.80227,1.80251,1444.3800048828125],[1742361900000,1.80249,1.80256,1.80211,1.8023,944.8200073242188],[1742361960000,1.80229,1.80229,1.80205,1.80213,673.3200073242188],[1742362020000,1.80213,1.80229,1.80198,1.80207,684.1799926757812],[1742362080000,1.80215,1.80221,1.80198,1.80209,944.8200073242188],[1742362140000,1.80217,1.80222,1.80205,1.80219,705.9000244140625],[1742362200000,1.80217,1.8022,1.80206,1.8022,515.8499755859375],[1742362260000,1.80215,1.80272,1.80204,1.80262,629.8800048828125],[1742362320000,1.8026,1.8028,1.80258,1.80264,591.8699951171875],[1742362380000,1.80262,1.80283,1.80247,1.80265,695.0399780273438],[1742362440000,1.80268,1.80277,1.8025,1.80261,564.719970703125],[1742362500000,1.8027,1.8028,1.80251,1.80261,700.469970703125],[1742362560000,1.8026,1.80284,1.80252,1.80284,564.719970703125],[1742362620000,1.80283,1.80296,1.80248,1.80295,923.0999755859375],[1742362680000,1.80295,1.80314,1.80283,1.80299,1596.47998046875],[1742362740000,1.80299,1.80305,1.80278,1.80299,2057.969970703125],[1742362800000,1.80306,1.80325,1.80285,1.80307,1574.699951171875],[1742362860000,1.80309,1.80322,1.80289,1.80289,1526.43994140625],[1742362920000,1.80298,1.80311,1.80281,1.80298,1080.739990234375],[1742362980000,1.80299,1.80299,1.80266,1.80279,722.2000122070312],[1742363040000,1.80292,1.803,1.80275,1.80286,646.3200073242188],[1742363100000,1.80287,1.80308,1.80274,1.80284,814.5],[1742363160000,1.80284,1.80305,1.80258,1.80269,456.1199951171875],[1742363220000,1.8027,1.80324,1.80263,1.80308,781.9199829101562],[1742363280000,1.80304,1.80304,1.80279,1.80286,603.9199829101562],[1742363340000,1.80286,1.80307,1.8028,1.80293,466.9800109863281],[1742363400000,1.8029,1.80293,1.80266,1.80266,466.9800109863281],[1742363460000,1.80268,1.80317,1.80268,1.80297,249.77999877929688],[1742363520000,1.80295,1.80302,1.80286,1.80299,271.5],[1742363580000,1.80299,1.80308,1.80283,1.80287,412.67999267578125],[1742363640000,1.80288,1.80294,1.80267,1.80271,418.1199951171875],[1742363700000,1.80274,1.80287,1.80267,1.80273,928.7000122070312],[1742363760000,1.80277,1.80287,1.80249,1.80255,901.4400024414062],[1742363820000,1.80256,1.80264,1.80239,1.80247,1205.5999755859375],[1742363880000,1.80249,1.80273,1.80247,1.80265,613.6199951171875],[1742363940000,1.80264,1.80279,1.80262,1.80274,366.6199951171875],[1742364000000,1.80275,1.80314,1.80256,1.80283,994.7899780273438],[1742364060000,1.80282,1.80296,1.80258,1.80278,1998.239990234375],[1742364120000,1.80279,1.80309,1.80271,1.80308,1292.3599853515625],[1742364180000,1.80307,1.80319,1.80264,1.80267,575.5800170898438],[1742364240000,1.80264,1.80274,1.80253,1.80265,678.760009765625],[1742364300000,1.80265,1.80286,1.80227,1.80232,1435.06005859375],[1742364360000,1.80232,1.80308,1.80231,1.80306,1466.0999755859375],[1742364420000,1.803,1.80309,1.80278,1.80291,890.52001953125],[1742364480000,1.80291,1.80321,1.80285,1.80311,1585.5999755859375],[1742364540000,1.80312,1.8033,1.80277,1.80287,1727.3499755859375],[1742364600000,1.80288,1.803,1.80275,1.80296,2145.77001953125],[1742364660000,1.80296,1.80357,1.80284,1.8034,1999.8399658203125],[1742364720000,1.80338,1.80356,1.80312,1.80324,2173.989990234375],[1742364780000,1.80322,1.80382,1.80319,1.80367,3053.3701171875],[1742364840000,1.80365,1.80379,1.80304,1.80319,3072.909912109375],[1742364900000,1.80317,1.80356,1.80303,1.80349,1578.6700439453125],[1742364960000,1.80352,1.80388,1.80348,1.80388,923.1199951171875],[1742365020000,1.80381,1.80412,1.80381,1.8041,640.739990234375],[1742365080000,1.8041,1.80416,1.80379,1.80379,564.719970703125],[1742365140000,1.80381,1.80395,1.80373,1.80373,347.5199890136719],[1742365200000,1.80375,1.8038,1.80322,1.8033,804.0499877929688],[1742365260000,1.80343,1.80343,1.80311,1.80316,858.72998046875],[1742365320000,1.80318,1.80335,1.80312,1.80325,489.1499938964844],[1742365380000,1.80325,1.8033,1.80298,1.80325,1032.6500244140625],[1742365440000,1.80306,1.80316,1.80297,1.80309,2413.139892578125],[1742365500000,1.80307,1.80323,1.80285,1.80292,2184.8701171875],[1742365560000,1.80299,1.80329,1.80293,1.80296,293.489990234375],[1742365620000,1.80295,1.8034,1.80295,1.80329,2334.919921875],[1742365680000,1.80331,1.80334,1.80301,1.80318,1211.5999755859375],[1742365740000,1.80318,1.80431,1.80318,1.80429,3478.39990234375],[1742365800000,1.80425,1.80476,1.80414,1.80457,1108.739990234375],[1742365860000,1.80465,1.80477,1.80447,1.80448,652.2000122070312],[1742365920000,1.80445,1.80456,1.80399,1.80402,923.9500122070312],[1742365980000,1.80403,1.80441,1.804,1.8042,2162.39990234375],[1742366040000,1.80422,1.80465,1.80395,1.80422,2981.10009765625],[1742366100000,1.8042,1.80439,1.80408,1.80433,1661.5799560546875],[1742366160000,1.80435,1.80466,1.80431,1.80441,1748.4599609375],[1742366220000,1.8044,1.80464,1.80416,1.80442,2261.60009765625],[1742366280000,1.80443,1.80501,1.80421,1.80473,3823.8798828125],[1742366340000,1.80478,1.80482,1.80451,1.80467,3747],[1742366400000,1.80461,1.80461,1.80415,1.8044,2217.449951171875],[1742366460000,1.8044,1.80456,1.80424,1.80449,2619.669921875],[1742366520000,1.80449,1.80472,1.8043,1.80455,3695.800048828125],[1742366580000,1.80474,1.80478,1.80447,1.80465,2826.199951171875],[1742366640000,1.80468,1.80488,1.80455,1.80474,2581.6298828125],[1742366700000,1.80479,1.8049,1.80398,1.80481,1641.3699951171875],[1742366760000,1.80479,1.80491,1.80423,1.80428,1195.52001953125],[1742366820000,1.80428,1.80475,1.80421,1.80465,944.8200073242188],[1742366880000,1.80469,1.80482,1.80444,1.80455,1868.6700439453125],[1742366940000,1.80452,1.80483,1.80428,1.80472,2867.0400390625],[1742367000000,1.80448,1.80492,1.80443,1.80477,2293.159912109375],[1742367060000,1.80485,1.80511,1.80475,1.80491,1912.760009765625],[1742367120000,1.80498,1.80498,1.80414,1.80436,4239.2998046875],[1742367180000,1.80437,1.80475,1.80419,1.80429,1771.81005859375],[1742367240000,1.80421,1.8046,1.80406,1.80417,2174],[1742367300000,1.80417,1.80435,1.80403,1.80417,1423.969970703125],[1742367360000,1.80426,1.80444,1.80407,1.80433,1695.719970703125],[1742367420000,1.80427,1.80438,1.80396,1.80427,3178.199951171875],[1742367480000,1.80423,1.80459,1.804,1.80426,2677.510009765625],[1742367540000,1.80431,1.80505,1.80408,1.80471,3065.070068359375],[1742367600000,1.80464,1.80486,1.8044,1.80461,1495.72998046875],[1742367660000,1.80462,1.80485,1.804,1.80402,1500.3699951171875],[1742367720000,1.80399,1.80441,1.80398,1.80417,1017.010009765625],[1742367780000,1.8042,1.8043,1.80374,1.80422,576.6400146484375],[1742367840000,1.80421,1.80421,1.80392,1.80393,576.6400146484375],[1742367900000,1.80394,1.80431,1.80388,1.80403,1272.9599609375],[1742367960000,1.80407,1.80425,1.80399,1.8041,620.1599731445312],[1742368020000,1.80409,1.80448,1.80376,1.8044,707.2000122070312],[1742368080000,1.80438,1.80498,1.80425,1.80481,696.3200073242188],[1742368140000,1.8048,1.80485,1.80419,1.80419,2143.6201171875],[1742368200000,1.8042,1.80455,1.8041,1.80439,2623.260009765625],[1742368260000,1.80439,1.80449,1.80388,1.80389,947.0900268554688],[1742368320000,1.8039,1.80438,1.80379,1.80423,1212.0400390625],[1742368380000,1.80424,1.80429,1.80401,1.80427,859.52001953125],[1742368440000,1.8043,1.8043,1.80348,1.80391,718.2899780273438],[1742368500000,1.80393,1.80427,1.80391,1.80425,925.3800048828125],[1742368560000,1.80422,1.80445,1.80418,1.80443,2036.3299560546875],[1742368620000,1.80444,1.80497,1.80443,1.8049,1132.3299560546875],[1742368680000,1.80491,1.80504,1.8041,1.8042,1296.469970703125],[1742368740000,1.80419,1.80436,1.80402,1.80409,718.719970703125],[1742368800000,1.80411,1.80428,1.80379,1.80418,631.5],[1742368860000,1.80412,1.80477,1.80398,1.80472,707.780029296875],[1742368920000,1.80476,1.80554,1.80468,1.80535,2242.81005859375],[1742368980000,1.80532,1.80594,1.80523,1.8057,1644.02001953125],[1742369040000,1.80573,1.80583,1.80547,1.8057,1001.4000244140625],[1742369100000,1.8057,1.80613,1.8057,1.80613,1055.719970703125],[1742369160000,1.80601,1.80625,1.80595,1.80614,968.3200073242188],[1742369220000,1.80611,1.80618,1.80519,1.80527,728.9600219726562],[1742369280000,1.80524,1.8054,1.80497,1.80507,1022.719970703125],[1742369340000,1.80512,1.80526,1.805,1.80503,446.0799865722656],[1742369400000,1.80505,1.80531,1.80476,1.8048,1596.6700439453125],[1742369460000,1.80477,1.80539,1.80477,1.8053,1305.5999755859375],[1742369520000,1.8053,1.80544,1.80516,1.80527,1993.800048828125],[1742369580000,1.80528,1.80592,1.80517,1.80571,1901.3399658203125],[1742369640000,1.80572,1.80655,1.8053,1.80585,2842.090087890625],[1742369700000,1.8059,1.8059,1.80461,1.8049,4196.419921875],[1742369760000,1.80475,1.80518,1.80445,1.80507,2997.97998046875],[1742369820000,1.80489,1.80557,1.80357,1.8052,4767.490234375],[1742369880000,1.80523,1.80552,1.80452,1.80468,4312.10986328125],[1742369940000,1.8047,1.80533,1.80401,1.80418,2188.080078125],[1742370000000,1.80416,1.80502,1.80407,1.80475,2249.5],[1742370060000,1.80473,1.80547,1.80473,1.80534,1891.530029296875],[1742370120000,1.80525,1.80549,1.80419,1.80468,1858.6300048828125],[1742370180000,1.80468,1.80508,1.80403,1.805,3546.929931640625],[1742370240000,1.80504,1.80531,1.80477,1.80523,1631.18994140625],[1742370300000,1.80524,1.80561,1.80499,1.80518,1359.510009765625],[1742370360000,1.80521,1.80602,1.80521,1.80598,2009.280029296875],[1742370420000,1.80593,1.80697,1.80552,1.80665,2322.860107421875],[1742370480000,1.8066,1.80689,1.80595,1.80654,2150.179931640625],[1742370540000,1.80652,1.80668,1.80478,1.80546,2520.639892578125],[1742370600000,1.8055,1.80572,1.80474,1.80493,5051.419921875],[1742370660000,1.80491,1.80543,1.80461,1.80521,3409.030029296875],[1742370720000,1.80523,1.80526,1.80458,1.80494,3834.52001953125],[1742370780000,1.80497,1.80509,1.80456,1.80467,3060.7900390625],[1742370840000,1.80466,1.80494,1.8044,1.80494,1374.5400390625],[1742370900000,1.80497,1.80529,1.80395,1.80402,1580.260009765625],[1742370960000,1.804,1.8041,1.80314,1.80329,743.9600219726562],[1742371020000,1.80328,1.80363,1.80277,1.80346,1271.010009765625],[1742371080000,1.80343,1.80358,1.80299,1.80328,1877.9599609375],[1742371140000,1.80328,1.80341,1.80271,1.80271,2225.639892578125],[1742371200000,1.80271,1.80401,1.80267,1.80395,2924.77001953125],[1742371260000,1.80394,1.80401,1.80318,1.80355,1932.780029296875],[1742371320000,1.80352,1.80388,1.80338,1.80368,1715.5699462890625],[1742371380000,1.80368,1.80393,1.80325,1.80356,1830.219970703125],[1742371440000,1.80357,1.80408,1.80342,1.80394,2581.169921875],[1742371500000,1.80393,1.80465,1.80382,1.80419,1612.050048828125],[1742371560000,1.80416,1.80437,1.80392,1.80429,1950.0999755859375],[1742371620000,1.80433,1.80442,1.80382,1.80409,2080.840087890625],[1742371680000,1.80416,1.80447,1.80408,1.80441,1144.010009765625],[1742371740000,1.8044,1.8045,1.80414,1.80427,1406.0899658203125],[1742371800000,1.80426,1.80559,1.80426,1.80559,1624.0799560546875],[1742371860000,1.80557,1.80582,1.80528,1.80547,1624.0999755859375],[1742371920000,1.8055,1.8055,1.80484,1.80505,904.7000122070312],[1742371980000,1.80507,1.80507,1.80438,1.80438,970.0999755859375],[1742372040000,1.80447,1.80462,1.80426,1.8043,724.8499755859375],[1742372100000,1.80429,1.80441,1.80408,1.80427,719.4000244140625],[1742372160000,1.80432,1.80445,1.80407,1.80437,752.0999755859375],[1742372220000,1.80434,1.80443,1.8039,1.80426,1090],[1742372280000,1.80427,1.80475,1.80427,1.80458,859.2000122070312],[1742372340000,1.80455,1.80495,1.80451,1.80494,697.5999755859375],[1742372400000,1.80491,1.80492,1.80397,1.80412,686.7000122070312],[1742372460000,1.8041,1.80412,1.80389,1.80409,654],[1742372520000,1.80406,1.80459,1.80396,1.80458,1035.5],[1742372580000,1.8046,1.8049,1.80435,1.8049,871.969970703125],[1742372640000,1.8049,1.80524,1.80478,1.80522,2254.530029296875],[1742372700000,1.80521,1.80542,1.80505,1.80513,1634.6400146484375],[1742372760000,1.80514,1.80553,1.80509,1.80552,894.6099853515625],[1742372820000,1.80551,1.80583,1.80541,1.80557,2027.4000244140625],[1742372880000,1.8056,1.80588,1.80551,1.80572,1307.7900390625],[1742372940000,1.80575,1.80609,1.80566,1.80601,1328.6099853515625],[1742373000000,1.80602,1.80766,1.80589,1.80766,1514.27001953125],[1742373060000,1.80769,1.80821,1.80726,1.80778,1742.4000244140625],[1742373120000,1.80774,1.80848,1.80756,1.80821,884.219970703125],[1742373180000,1.80825,1.80832,1.80691,1.807,1580.47998046875],[1742373240000,1.80698,1.80708,1.80657,1.80685,1798.5],[1742373300000,1.80685,1.80739,1.80675,1.80708,1646.8499755859375],[1742373360000,1.80707,1.80752,1.80667,1.80702,3273.85009765625],[1742373420000,1.80702,1.80745,1.80693,1.80695,2428.469970703125],[1742373480000,1.80698,1.80718,1.80669,1.8067,2178.110107421875],[1742373540000,1.8067,1.80712,1.80658,1.80672,1994.4200439453125],[1742373600000,1.80669,1.8067,1.80636,1.80664,2423.580078125],[1742373660000,1.80656,1.80682,1.80643,1.80676,1791.489990234375],[1742373720000,1.80674,1.80793,1.80661,1.80784,1786.780029296875],[1742373780000,1.80789,1.80802,1.80747,1.80771,1972.9000244140625],[1742373840000,1.80772,1.80796,1.80759,1.80787,948.2999877929688],[1742373900000,1.80784,1.80798,1.80749,1.8076,577.7000122070312],[1742373960000,1.80754,1.8078,1.80695,1.80754,1351.5999755859375],[1742374020000,1.80755,1.80799,1.8071,1.80792,1188.550048828125],[1742374080000,1.80781,1.80892,1.80761,1.80883,2138.18994140625],[1742374140000,1.80885,1.80894,1.80799,1.80815,2901.389892578125],[1742374200000,1.80817,1.8086,1.80797,1.80838,1778.0799560546875],[1742374260000,1.80842,1.80845,1.80781,1.80797,1658.8900146484375],[1742374320000,1.80804,1.80827,1.80794,1.80822,938.260009765625],[1742374380000,1.80822,1.80842,1.80819,1.80828,883.6199951171875],[1742374440000,1.80828,1.80864,1.8082,1.8086,1515.219970703125],[1742374500000,1.80859,1.80895,1.80857,1.80879,403.29998779296875],[1742374560000,1.80884,1.80884,1.80782,1.80786,583.4299926757812],[1742374620000,1.80778,1.80858,1.80765,1.80791,913.030029296875],[1742374680000,1.80785,1.80821,1.80757,1.80787,1685.699951171875],[1742374740000,1.80788,1.80806,1.80735,1.80766,1706.8900146484375],[1742374800000,1.80761,1.80762,1.80735,1.80738,961.1699829101562],[1742374860000,1.80737,1.80803,1.80735,1.80795,1999.8900146484375],[1742374920000,1.80795,1.80934,1.80782,1.80932,1717.0899658203125],[1742374980000,1.80928,1.80936,1.80862,1.80879,1046.52001953125],[1742375040000,1.80882,1.80936,1.80882,1.80911,567.010009765625],[1742375100000,1.80911,1.80955,1.80906,1.80937,3873.050048828125],[1742375160000,1.80937,1.8094,1.80888,1.80888,425.489990234375],[1742375220000,1.80892,1.80892,1.80831,1.80882,785.030029296875],[1742375280000,1.80884,1.80911,1.80873,1.80886,608.9500122070312],[1742375340000,1.80892,1.80907,1.80886,1.8089,209.82000732421875],[1742375400000,1.80893,1.80893,1.80814,1.80815,577.7000122070312],[1742375460000,1.80816,1.80822,1.80781,1.80819,494.5],[1742375520000,1.80824,1.80824,1.80783,1.80815,1111.800048828125],[1742375580000,1.80807,1.80926,1.8079,1.80842,1515.780029296875],[1742375640000,1.80847,1.80871,1.8083,1.80836,1047.18994140625],[1742375700000,1.80833,1.80841,1.80799,1.80827,709.1500244140625],[1742375760000,1.80828,1.80852,1.80807,1.80818,708.989990234375],[1742375820000,1.80819,1.80882,1.80816,1.80874,948.4500122070312],[1742375880000,1.80876,1.80878,1.80828,1.8087,662.3200073242188],[1742375940000,1.80867,1.80867,1.80804,1.80816,688.0700073242188],[1742376000000,1.80818,1.80818,1.80759,1.80782,698.0800170898438],[1742376060000,1.80801,1.80851,1.80779,1.80851,690.760009765625],[1742376120000,1.80851,1.80877,1.8083,1.80837,504.1199951171875],[1742376180000,1.80839,1.80877,1.80832,1.80858,918.969970703125],[1742376240000,1.80854,1.80867,1.80818,1.8082,610.4000244140625],[1742376300000,1.80829,1.80832,1.80787,1.80787,468.70001220703125],[1742376360000,1.80781,1.80818,1.80777,1.80809,348.79998779296875],[1742376420000,1.80812,1.80812,1.8074,1.80753,1024.5999755859375],[1742376480000,1.80748,1.80824,1.80748,1.8082,964.6599731445312],[1742376540000,1.80819,1.80836,1.8078,1.8078,479.6000061035156],[1742376600000,1.80775,1.80808,1.80771,1.80801,425.1000061035156],[1742376660000,1.80802,1.8083,1.80798,1.8082,384.7699890136719],[1742376720000,1.80823,1.80857,1.8078,1.80852,2124.610107421875],[1742376780000,1.80851,1.80855,1.80827,1.80835,892.97998046875],[1742376840000,1.80837,1.80876,1.80825,1.80876,522.719970703125],[1742376900000,1.80874,1.80883,1.8079,1.80817,403.07000732421875],[1742376960000,1.80815,1.80854,1.80811,1.80831,457.3999938964844],[1742377020000,1.80833,1.80852,1.80749,1.80773,1099.8900146484375],[1742377080000,1.80766,1.80769,1.80719,1.80723,1720.6199951171875],[1742377140000,1.80721,1.80757,1.80716,1.80752,1067.219970703125],[1742377200000,1.80754,1.80766,1.80728,1.8074,1579.050048828125],[1742377260000,1.80739,1.80751,1.80711,1.8072,2406.68994140625],[1742377320000,1.8072,1.80722,1.80564,1.80565,2504.699951171875],[1742377380000,1.80567,1.80567,1.80511,1.80529,528.4299926757812],[1742377440000,1.80522,1.80532,1.80501,1.80521,1253.5],[1742377500000,1.80524,1.80532,1.80495,1.80524,1417],[1742377560000,1.80521,1.80565,1.80521,1.80554,468.70001220703125],[1742377620000,1.80554,1.80604,1.80552,1.80593,436],[1742377680000,1.80599,1.80624,1.80595,1.80601,239.8000030517578],[1742377740000,1.80597,1.80634,1.80597,1.80628,359.70001220703125],[1742377800000,1.80627,1.8063,1.80609,1.80618,283.8299865722656],[1742377860000,1.80613,1.80691,1.80598,1.80686,664.3499755859375],[1742377920000,1.80682,1.80711,1.80656,1.80702,642.4500122070312],[1742377980000,1.807,1.8071,1.80666,1.80685,631.5999755859375],[1742378040000,1.80691,1.80691,1.80642,1.80653,676.5399780273438],[1742378100000,1.80648,1.8065,1.8059,1.80595,1165.25],[1742378160000,1.80594,1.80661,1.80588,1.80649,620.72998046875],[1742378220000,1.80656,1.80658,1.80572,1.80591,544.5],[1742378280000,1.80588,1.80605,1.80566,1.80592,806.5800170898438],[1742378340000,1.80591,1.80595,1.80408,1.80423,2301.340087890625],[1742378400000,1.80449,1.80464,1.80288,1.80413,2037.8499755859375],[1742378460000,1.80393,1.80502,1.80365,1.80497,1673.8399658203125],[1742378520000,1.80495,1.80542,1.80465,1.80472,1125.9599609375],[1742378580000,1.80471,1.80471,1.80401,1.80428,1854.4100341796875],[1742378640000,1.80431,1.80433,1.80284,1.80285,1342.010009765625],[1742378700000,1.80285,1.80299,1.80243,1.80289,2186.219970703125],[1742378760000,1.80288,1.803,1.80272,1.80291,797.1300048828125],[1742378820000,1.80291,1.80319,1.8024,1.80267,2009.280029296875],[1742378880000,1.80268,1.80274,1.80238,1.8024,2358.719970703125],[1742378940000,1.80238,1.80305,1.80238,1.80295,1201.199951171875],[1742379000000,1.80299,1.80306,1.80259,1.80285,1566.68994140625],[1742379060000,1.8028,1.80283,1.80203,1.80209,1539.6099853515625],[1742379120000,1.80211,1.80244,1.80186,1.80234,1616.0699462890625],[1742379180000,1.8024,1.80271,1.80207,1.80231,676.9000244140625],[1742379240000,1.80231,1.80241,1.80207,1.80207,709.7999877929688],[1742379300000,1.80214,1.80225,1.80152,1.80158,764.4000244140625],[1742379360000,1.80157,1.80163,1.80143,1.8015,578.760009765625],[1742379420000,1.80152,1.80169,1.80152,1.80169,393.1199951171875],[1742379480000,1.80169,1.80226,1.8016,1.80162,1611.8199462890625],[1742379540000,1.80156,1.80156,1.80097,1.80097,1123.8900146484375],[1742379600000,1.80108,1.80132,1.80082,1.80105,1440.8800048828125],[1742379660000,1.80104,1.80142,1.80088,1.8014,1134.6400146484375],[1742379720000,1.80137,1.80138,1.8009,1.80098,1265.56005859375],[1742379780000,1.80099,1.80107,1.80048,1.80052,1614.6800537109375],[1742379840000,1.80048,1.80048,1.80025,1.80028,1101.9100341796875],[1742379900000,1.80024,1.80028,1.79976,1.79991,1571.0400390625],[1742379960000,1.79989,1.80047,1.79986,1.80047,1931.0699462890625],[1742380020000,1.80043,1.80051,1.80021,1.80033,949.1699829101562],[1742380080000,1.80034,1.80053,1.8001,1.80044,665.510009765625],[1742380140000,1.80042,1.80053,1.80024,1.80047,1025.5400390625],[1742380200000,1.80047,1.80066,1.80005,1.80022,840.52001953125],[1742380260000,1.80018,1.80018,1.79995,1.80013,600.5999755859375],[1742380320000,1.80014,1.80097,1.79988,1.80087,1157.52001953125],[1742380380000,1.80092,1.80096,1.79978,1.79978,524.1599731445312],[1742380440000,1.79972,1.80013,1.79945,1.7996,622.4400024414062],[1742380500000,1.79959,1.79959,1.79902,1.79908,731.6400146484375],[1742380560000,1.79906,1.79915,1.79889,1.79893,524.1599731445312],[1742380620000,1.79889,1.79894,1.79843,1.79856,971.8800048828125],[1742380680000,1.79849,1.79886,1.79846,1.79873,1208.6600341796875],[1742380740000,1.79876,1.79897,1.79872,1.79872,782.780029296875],[1742380800000,1.79872,1.79877,1.79847,1.79862,667.3599853515625],[1742380860000,1.7986,1.79892,1.79844,1.79889,707.7000122070312],[1742380920000,1.79891,1.799,1.79869,1.79883,469.55999755859375],[1742380980000,1.79888,1.79895,1.79836,1.79843,436.79998779296875],[1742381040000,1.79845,1.79846,1.79825,1.79839,1328.4000244140625],[1742381100000,1.79838,1.79842,1.79792,1.79793,2076.97998046875],[1742381160000,1.79792,1.79819,1.79792,1.79801,1594.3199462890625],[1742381220000,1.79805,1.79886,1.79791,1.79878,1429.75],[1742381280000,1.79878,1.7992,1.7986,1.79896,574.780029296875],[1742381340000,1.79897,1.7994,1.79895,1.79921,1220.3299560546875],[1742381400000,1.79924,1.79924,1.79893,1.79897,1221.8599853515625],[1742381460000,1.79898,1.7997,1.79895,1.79947,1265.56005859375],[1742381520000,1.79946,1.79964,1.79904,1.79913,1843.7900390625],[1742381580000,1.79909,1.79939,1.79907,1.79912,935.5399780273438],[1742381640000,1.79917,1.79928,1.7991,1.79917,799.1500244140625],[1742381700000,1.79918,1.79946,1.79904,1.79946,777.3300170898438],[1742381760000,1.79942,1.79958,1.79936,1.79936,568.6799926757812],[1742381820000,1.79935,1.79937,1.79918,1.79928,433.6499938964844],[1742381880000,1.79934,1.79937,1.79914,1.79914,1647.3699951171875],[1742381940000,1.79915,1.79917,1.7989,1.79892,1358.1700439453125],[1742382000000,1.79897,1.79909,1.79883,1.79884,665.510009765625],[1742382060000,1.79884,1.7991,1.79883,1.79894,654.5999755859375],[1742382120000,1.79893,1.79898,1.7986,1.79866,469.1099853515625],[1742382180000,1.79865,1.79884,1.79815,1.79815,741.8800048828125],[1742382240000,1.79819,1.79825,1.79808,1.79808,883.7100219726562],[1742382300000,1.79809,1.79819,1.79789,1.79805,718.6199951171875],[1742382360000,1.79803,1.79813,1.79772,1.79803,916.8699951171875],[1742382420000,1.79801,1.79805,1.79777,1.79798,611.1400146484375],[1742382480000,1.79801,1.79801,1.79749,1.79749,569.489990234375],[1742382540000,1.79751,1.79765,1.79716,1.7974,837.1199951171875],[1742382600000,1.79735,1.79765,1.7972,1.79739,1711.22998046875],[1742382660000,1.79738,1.79767,1.79719,1.79742,1476.9300537109375],[1742382720000,1.79736,1.79749,1.79693,1.79701,1461.93994140625],[1742382780000,1.79699,1.79742,1.79697,1.7974,1963.7900390625],[1742382840000,1.7974,1.79764,1.79733,1.7975,1606.47998046875],[1742382900000,1.79748,1.79805,1.79745,1.79763,1701.68994140625],[1742382960000,1.79761,1.79802,1.79743,1.79743,1663.75],[1742383020000,1.79743,1.79761,1.79737,1.79747,730.969970703125],[1742383080000,1.79749,1.79775,1.79734,1.79769,665.3699951171875],[1742383140000,1.7976,1.79787,1.79753,1.79765,621.8699951171875],[1742383200000,1.79762,1.79771,1.79746,1.79753,458.2200012207031],[1742383260000,1.79754,1.79787,1.79754,1.79784,504.55999755859375],[1742383320000,1.79784,1.79803,1.79784,1.79803,338.2099914550781],[1742383380000,1.79818,1.79869,1.7981,1.79865,959.2899780273438],[1742383440000,1.79855,1.79871,1.79835,1.79871,512.2999877929688],[1742383500000,1.79875,1.79896,1.79872,1.79872,250.6999969482422],[1742383560000,1.79866,1.79871,1.79853,1.79866,239.8000030517578],[1742383620000,1.79866,1.79885,1.79866,1.79872,185.3000030517578],[1742383680000,1.79866,1.79881,1.79846,1.79846,675.7999877929688],[1742383740000,1.79847,1.79854,1.79832,1.79836,621.2999877929688],[1742383800000,1.79835,1.79835,1.7978,1.798,689.969970703125],[1742383860000,1.79799,1.79812,1.79794,1.79797,643.0999755859375],[1742383920000,1.79812,1.79955,1.79812,1.79947,1044.5799560546875],[1742383980000,1.79947,1.79964,1.79937,1.7996,490.04998779296875],[1742384040000,1.79962,1.80017,1.79962,1.80003,631.6199951171875],[1742384100000,1.79998,1.79998,1.7994,1.79984,1763.3199462890625],[1742384160000,1.79982,1.79987,1.79947,1.79968,1796.2900390625],[1742384220000,1.79967,1.80026,1.7996,1.79975,1667.3599853515625],[1742384280000,1.79987,1.80064,1.79987,1.80051,1952.5],[1742384340000,1.80048,1.80052,1.80004,1.80004,1120.6400146484375],[1742384400000,1.80005,1.80028,1.79998,1.79998,500.4800109863281],[1742384460000,1.79996,1.80006,1.79916,1.79917,924.7999877929688],[1742384520000,1.79917,1.79917,1.79884,1.79917,1142.4000244140625],[1742384580000,1.79925,1.7995,1.79909,1.79947,631.0399780273438],[1742384640000,1.79946,1.8,1.79938,1.79982,815.510009765625],[1742384700000,1.79981,1.8004,1.79975,1.80002,1010.9099731445312],[1742384760000,1.80002,1.80016,1.79984,1.79997,798.989990234375],[1742384820000,1.79997,1.80019,1.79989,1.79991,417.1700134277344],[1742384880000,1.7999,1.79998,1.7999,1.79994,130.44000244140625],[1742384940000,1.79998,1.80002,1.79993,1.79996,293.489990234375],[1742385000000,1.79993,1.79993,1.79957,1.79957,686.6900024414062],[1742385060000,1.79955,1.79968,1.79943,1.7996,843.2000122070312],[1742385120000,1.7996,1.80025,1.79956,1.80017,902.4000244140625],[1742385180000,1.80012,1.80019,1.79984,1.79985,646.7899780273438],[1742385240000,1.79988,1.79989,1.79968,1.79984,832.219970703125],[1742385300000,1.79985,1.80041,1.79985,1.80035,992.219970703125],[1742385360000,1.80037,1.80043,1.79939,1.79947,2109.60009765625],[1742385420000,1.79949,1.79998,1.79918,1.7993,1773.43994140625],[1742385480000,1.79929,1.7999,1.79925,1.79956,2295.679931640625],[1742385540000,1.79957,1.79978,1.79941,1.79968,1229.43994140625],[1742385600000,1.79972,1.79972,1.79943,1.79955,1387.199951171875],[1742385660000,1.79955,1.7999,1.79948,1.79959,1576.9200439453125],[1742385720000,1.79959,1.79971,1.79922,1.7995,1653.4300537109375],[1742385780000,1.79951,1.79967,1.79929,1.79959,1058.510009765625],[1742385840000,1.79956,1.79992,1.79952,1.79985,929.4000244140625],[1742385900000,1.79981,1.79994,1.79962,1.79987,789.4500122070312],[1742385960000,1.79981,1.80007,1.7994,1.79945,1250.050048828125],[1742386020000,1.79933,1.79942,1.79901,1.79912,1212.260009765625],[1742386080000,1.79912,1.79924,1.79884,1.79921,1448.6199951171875],[1742386140000,1.79923,1.79923,1.79869,1.79884,1011.6500244140625],[1742386200000,1.79885,1.79885,1.7983,1.79832,718.0800170898438],[1742386260000,1.79828,1.79853,1.79788,1.7981,1301.1199951171875],[1742386320000,1.79805,1.79811,1.79759,1.79803,1822.1600341796875],[1742386380000,1.79803,1.79805,1.79743,1.79748,728.9600219726562],[1742386440000,1.79745,1.79768,1.7974,1.7974,523.3300170898438],[1742386500000,1.79745,1.79767,1.79737,1.79737,1308.8699951171875],[1742386560000,1.79736,1.79736,1.79682,1.79686,578.010009765625],[1742386620000,1.79681,1.79706,1.7968,1.79693,440.69000244140625],[1742386680000,1.79692,1.79699,1.79682,1.79686,1124.8299560546875],[1742386740000,1.79705,1.79719,1.79681,1.79714,1331.4000244140625],[1742386800000,1.79718,1.79748,1.79698,1.79737,1792.9200439453125],[1742386860000,1.79732,1.79732,1.79683,1.79695,2297.389892578125],[1742386920000,1.79694,1.79707,1.79682,1.79701,1188.8900146484375],[1742386980000,1.797,1.79702,1.79678,1.79684,1028.97998046875],[1742387040000,1.79678,1.79685,1.79658,1.79658,1056.3299560546875],[1742387100000,1.79654,1.79655,1.79638,1.79642,598.9500122070312],[1742387160000,1.79652,1.79721,1.79624,1.7963,1027.739990234375],[1742387220000,1.79644,1.79664,1.79632,1.79653,775.9099731445312],[1742387280000,1.79655,1.79655,1.7962,1.79625,737.6500244140625],[1742387340000,1.79628,1.7963,1.79612,1.79615,588.0599975585938],[1742387400000,1.79621,1.79633,1.79614,1.79619,699.1599731445312],[1742387460000,1.79623,1.79623,1.79592,1.79599,438.0199890136719],[1742387520000,1.79605,1.79624,1.7956,1.79607,980.9600219726562],[1742387580000,1.79609,1.79659,1.79596,1.79611,1002.77001953125],[1742387640000,1.79605,1.79619,1.7959,1.79616,640.5499877929688],[1742387700000,1.79618,1.79666,1.79608,1.79634,677.9000244140625],[1742387760000,1.7963,1.79646,1.79619,1.79638,351.2200012207031],[1742387820000,1.7965,1.79687,1.7964,1.79664,272.25],[1742387880000,1.7966,1.79667,1.79647,1.79658,337.5899963378906],[1742387940000,1.79657,1.79674,1.79647,1.79674,272.25],[1742388000000,1.79679,1.7975,1.79679,1.7975,357.2699890136719],[1742388060000,1.79754,1.7976,1.79711,1.79744,563.52001953125],[1742388120000,1.79744,1.79801,1.79741,1.79788,1118.06005859375],[1742388180000,1.79789,1.79792,1.79769,1.79777,565.0800170898438],[1742388240000,1.79778,1.79808,1.79762,1.79808,665.7100219726562],[1742388300000,1.79808,1.79846,1.79806,1.79841,1267.93994140625],[1742388360000,1.7984,1.79841,1.79789,1.79789,698.260009765625],[1742388420000,1.79786,1.79802,1.79771,1.79802,775.8400268554688],[1742388480000,1.79802,1.79804,1.79787,1.79803,532.4000244140625],[1742388540000,1.79803,1.79824,1.79755,1.79755,1201.52001953125],[1742388600000,1.79754,1.79775,1.79702,1.79725,1778.969970703125],[1742388660000,1.79731,1.79747,1.79708,1.79719,1130.3900146484375],[1742388720000,1.79719,1.79727,1.79686,1.79686,1351.0699462890625],[1742388780000,1.79688,1.79711,1.79686,1.7969,805.8599853515625],[1742388840000,1.79685,1.79698,1.79681,1.79698,424.7099914550781],[1742388900000,1.79697,1.79697,1.79591,1.79603,1563.06005859375],[1742388960000,1.79604,1.79614,1.79544,1.79544,1277.97998046875],[1742389020000,1.79547,1.7955,1.79487,1.79496,1286.199951171875],[1742389080000,1.79497,1.79571,1.79493,1.79563,2146.469970703125],[1742389140000,1.79572,1.79598,1.79543,1.79591,2147.909912109375],[1742389200000,1.79594,1.79594,1.79523,1.79535,738.3400268554688],[1742389260000,1.7954,1.79575,1.79538,1.79564,777.1699829101562],[1742389320000,1.79564,1.79591,1.79557,1.7959,537.2899780273438],[1742389380000,1.7959,1.79604,1.7955,1.7955,538],[1742389440000,1.7956,1.79574,1.79533,1.79541,842.4199829101562],[1742389500000,1.79541,1.79611,1.79524,1.79593,993.8900146484375],[1742389560000,1.79586,1.79586,1.79543,1.79548,634.2000122070312],[1742389620000,1.79547,1.79547,1.79453,1.79471,1322.1700439453125],[1742389680000,1.7947,1.79472,1.79372,1.79382,1574.4100341796875],[1742389740000,1.79379,1.79435,1.79353,1.79432,1793.0400390625],[1742389800000,1.79429,1.79515,1.79429,1.7951,1907.1199951171875],[1742389860000,1.79513,1.79536,1.79503,1.79505,1132.56005859375],[1742389920000,1.79504,1.79509,1.79475,1.79479,781.1500244140625],[1742389980000,1.7948,1.79502,1.79477,1.79485,546.8800048828125],[1742390040000,1.79485,1.79516,1.79485,1.79516,436],[1742390100000,1.79519,1.79603,1.79493,1.79603,1526],[1742390160000,1.79602,1.7961,1.79579,1.79608,1111.800048828125],[1742390220000,1.79609,1.79631,1.79591,1.79621,1471.4200439453125],[1742390280000,1.7962,1.79633,1.79605,1.7961,1046.4000244140625],[1742390340000,1.79611,1.79615,1.79592,1.79608,1068.199951171875],[1742390400000,1.79601,1.79614,1.79565,1.79573,1263.02001953125],[1742390460000,1.79579,1.7959,1.7954,1.7955,1222.1600341796875],[1742390520000,1.79551,1.79622,1.79548,1.79622,1185.300048828125],[1742390580000,1.79621,1.79695,1.79612,1.79688,724.6799926757812],[1742390640000,1.7969,1.79694,1.79633,1.79638,576.469970703125],[1742390700000,1.79634,1.79684,1.79634,1.79679,359.3699951171875],[1742390760000,1.79681,1.79722,1.79679,1.79702,734.7100219726562],[1742390820000,1.797,1.7971,1.79694,1.79698,482.7300109863281],[1742390880000,1.79696,1.79711,1.79681,1.7969,720.77001953125],[1742390940000,1.79691,1.79691,1.79626,1.7963,889.4000244140625],[1742391000000,1.79628,1.79648,1.79608,1.79629,847.97998046875],[1742391060000,1.79625,1.79664,1.79589,1.79642,1133.300048828125],[1742391120000,1.79647,1.79691,1.79647,1.7967,816.969970703125],[1742391180000,1.79669,1.79734,1.79667,1.79734,1176.7900390625],[1742391240000,1.79739,1.79773,1.79728,1.79766,1748.97998046875],[1742391300000,1.79766,1.79767,1.79558,1.79569,1852.3800048828125],[1742391360000,1.79568,1.79585,1.7951,1.79539,1079.0400390625],[1742391420000,1.79538,1.79551,1.79524,1.79524,1267.3599853515625],[1742391480000,1.79521,1.79526,1.79499,1.79502,881],[1742391540000,1.79507,1.796,1.79485,1.796,1007.030029296875],[1742391600000,1.79599,1.79631,1.79583,1.79611,2057.18994140625],[1742391660000,1.79612,1.79646,1.79564,1.79574,1198.3499755859375],[1742391720000,1.79575,1.79575,1.79513,1.79539,1306.31005859375],[1742391780000,1.79538,1.79597,1.79527,1.79596,780.22998046875],[1742391840000,1.79599,1.79637,1.7959,1.79635,1446.0899658203125],[1742391900000,1.79632,1.79661,1.79621,1.79639,1686.68994140625],[1742391960000,1.79619,1.79633,1.79548,1.79558,1887.1099853515625],[1742392020000,1.79558,1.79574,1.79529,1.79534,1902.3399658203125],[1742392080000,1.79542,1.79602,1.79523,1.79602,2346.830078125],[1742392140000,1.79603,1.79645,1.79588,1.79595,1720.9300537109375],[1742392200000,1.79598,1.79611,1.79556,1.79565,1003.7999877929688],[1742392260000,1.79572,1.79575,1.79536,1.79546,600.5700073242188],[1742392320000,1.79549,1.79598,1.79539,1.79593,1182.0799560546875],[1742392380000,1.79592,1.79596,1.79565,1.79585,2014.43994140625],[1742392440000,1.79583,1.79674,1.79578,1.79652,1849.449951171875],[1742392500000,1.79652,1.79675,1.79637,1.79653,1479.4300537109375],[1742392560000,1.79653,1.79734,1.79646,1.79708,2031.4200439453125],[1742392620000,1.79711,1.79714,1.79662,1.7967,756.780029296875],[1742392680000,1.79663,1.79663,1.79597,1.79605,600.0499877929688],[1742392740000,1.796,1.796,1.79553,1.79574,1070.5699462890625],[1742392800000,1.79566,1.79609,1.79561,1.79589,1490.3499755859375],[1742392860000,1.79591,1.79644,1.7959,1.79614,1073.81005859375],[1742392920000,1.79616,1.79639,1.79616,1.79632,469.1300048828125],[1742392980000,1.79636,1.7968,1.79634,1.79663,617.1699829101562],[1742393040000,1.79661,1.79707,1.79659,1.797,691.5800170898438],[1742393100000,1.79702,1.79712,1.7969,1.79708,441.45001220703125],[1742393160000,1.79712,1.79795,1.79711,1.79748,1136.3699951171875],[1742393220000,1.79751,1.79766,1.79729,1.79765,594.6199951171875],[1742393280000,1.79761,1.79826,1.79761,1.79796,1240.530029296875],[1742393340000,1.79799,1.7983,1.7979,1.79821,1239.1500244140625],[1742393400000,1.79824,1.79838,1.79792,1.79797,1539.699951171875],[1742393460000,1.79801,1.79816,1.79779,1.79784,664.9000244140625],[1742393520000,1.79785,1.79837,1.79781,1.79821,1220.800048828125],[1742393580000,1.79819,1.7984,1.79808,1.79817,1787.5999755859375],[1742393640000,1.79816,1.79885,1.7981,1.79883,1776.699951171875],[1742393700000,1.79881,1.79899,1.79864,1.7989,1217.3699951171875],[1742393760000,1.79888,1.79899,1.79826,1.79839,1208.81005859375],[1742393820000,1.79842,1.79852,1.79834,1.79839,735.739990234375],[1742393880000,1.7984,1.7985,1.79792,1.79842,1825.25],[1742393940000,1.79845,1.79857,1.7977,1.79771,2124.199951171875],[1742394000000,1.79767,1.79771,1.79711,1.79717,1940.199951171875],[1742394060000,1.7972,1.79724,1.79667,1.7969,1136.25],[1742394120000,1.79689,1.7972,1.79686,1.79703,1005.4600219726562],[1742394180000,1.79702,1.79702,1.79683,1.79686,730.2999877929688],[1742394240000,1.79687,1.79714,1.79682,1.79685,730.2999877929688],[1742394300000,1.79683,1.79698,1.79657,1.79692,867.9500122070312],[1742394360000,1.79681,1.79713,1.79668,1.79693,1231.699951171875],[1742394420000,1.79694,1.797,1.7968,1.79688,817.5],[1742394480000,1.79687,1.79689,1.79649,1.79685,1602.9599609375],[1742394540000,1.79685,1.79685,1.7963,1.79634,1323.6700439453125],[1742394600000,1.79634,1.79657,1.79563,1.79576,2067.929931640625],[1742394660000,1.79571,1.79582,1.79533,1.79575,1155.56005859375],[1742394720000,1.79577,1.79604,1.79561,1.79586,1398.489990234375],[1742394780000,1.79556,1.79566,1.79519,1.79519,1330.449951171875],[1742394840000,1.79518,1.79555,1.79518,1.79543,621.2999877929688],[1742394900000,1.79547,1.79565,1.79522,1.79522,1394.5999755859375],[1742394960000,1.79523,1.79538,1.79492,1.79513,1508.219970703125],[1742395020000,1.79509,1.79516,1.7949,1.79499,1602.3699951171875],[1742395080000,1.79503,1.79508,1.79477,1.79485,1155.4000244140625],[1742395140000,1.79486,1.79498,1.79457,1.79482,1079.0999755859375],[1742395200000,1.79485,1.79528,1.79485,1.79523,1616.010009765625],[1742395260000,1.79523,1.79531,1.79513,1.79531,962.52001953125],[1742395320000,1.79528,1.79534,1.79504,1.79513,377.3399963378906],[1742395380000,1.79515,1.79549,1.79513,1.79548,444.1000061035156],[1742395440000,1.79556,1.79585,1.79547,1.79577,720.4000244140625],[1742395500000,1.79579,1.79591,1.79567,1.79581,572.1799926757812],[1742395560000,1.79581,1.79593,1.7952,1.79538,501.5400085449219],[1742395620000,1.79541,1.79541,1.79491,1.79491,414.5799865722656],[1742395680000,1.79492,1.79492,1.79461,1.79463,600.0499877929688],[1742395740000,1.79461,1.79488,1.79458,1.79482,632.780029296875],[1742395800000,1.79481,1.79524,1.7948,1.79504,918.5999755859375],[1742395860000,1.79505,1.79505,1.79412,1.79423,1111.1099853515625],[1742395920000,1.79423,1.79423,1.79275,1.79275,1717.6400146484375],[1742395980000,1.79276,1.79325,1.7927,1.79294,1814.93994140625],[1742396040000,1.79312,1.7935,1.79307,1.7933,1189.3699951171875],[1742396100000,1.79332,1.79356,1.79314,1.79315,999.5599975585938],[1742396160000,1.79318,1.7933,1.7929,1.79308,1360.800048828125],[1742396220000,1.79318,1.79368,1.79309,1.79361,2013.030029296875],[1742396280000,1.7936,1.79364,1.79326,1.79337,1332.239990234375],[1742396340000,1.79329,1.7937,1.79316,1.79364,1989.010009765625],[1742396400000,1.79371,1.79396,1.79364,1.7938,2063.8798828125],[1742396460000,1.7938,1.7938,1.79333,1.7934,2238.60009765625],[1742396520000,1.79343,1.79343,1.79282,1.79282,2745.39990234375],[1742396580000,1.79285,1.79285,1.7922,1.79232,1530.199951171875],[1742396640000,1.79232,1.79233,1.79197,1.79207,1705.0799560546875],[1742396700000,1.79207,1.79216,1.79184,1.79198,1016.489990234375],[1742396760000,1.79198,1.792,1.79161,1.79174,939.97998046875],[1742396820000,1.7917,1.79203,1.79154,1.79155,882.5900268554688],[1742396880000,1.79158,1.79175,1.79135,1.79175,730.1799926757812],[1742396940000,1.79174,1.79228,1.79174,1.79217,477.739990234375],[1742397000000,1.79213,1.79237,1.7921,1.79231,747.9400024414062],[1742397060000,1.79231,1.79314,1.7923,1.79314,950.0399780273438],[1742397120000,1.79314,1.79316,1.79283,1.79303,1306.260009765625],[1742397180000,1.79303,1.79373,1.793,1.79348,1509.68994140625],[1742397240000,1.79347,1.79386,1.79342,1.79386,720.719970703125],[1742397300000,1.79379,1.79394,1.79366,1.79391,404.0400085449219],[1742397360000,1.79397,1.79452,1.79397,1.79421,456.5400085449219],[1742397420000,1.79416,1.79435,1.79388,1.79435,2062.570068359375],[1742397480000,1.79434,1.79442,1.7936,1.7936,2593.550048828125],[1742397540000,1.79351,1.79426,1.79351,1.79404,1766.219970703125],[1742397600000,1.79405,1.79476,1.79403,1.79406,1776.47998046875],[1742397660000,1.79408,1.79424,1.79375,1.79376,1406.6600341796875],[1742397720000,1.79376,1.7938,1.79336,1.79362,854.5999755859375],[1742397780000,1.79361,1.79377,1.7935,1.79356,801.8499755859375],[1742397840000,1.79357,1.79389,1.79357,1.79388,568.3599853515625],[1742397900000,1.79385,1.79482,1.79385,1.79452,810.4000244140625],[1742397960000,1.79452,1.79461,1.79416,1.79418,1621.1700439453125],[1742398020000,1.79421,1.79426,1.7936,1.79371,1513.6800537109375],[1742398080000,1.79371,1.79387,1.79358,1.79382,700.2000122070312],[1742398140000,1.79373,1.7938,1.7934,1.79345,360.4599914550781],[1742398200000,1.79341,1.79349,1.79271,1.79289,840.1400146484375],[1742398260000,1.79292,1.79298,1.79241,1.7929,631.8400268554688],[1742398320000,1.79287,1.79383,1.79279,1.79373,1460.5],[1742398380000,1.79373,1.79379,1.79303,1.7932,3874.830078125],[1742398440000,1.79319,1.79319,1.79226,1.79228,2461.919921875],[1742398500000,1.79227,1.79331,1.79216,1.79303,1722.780029296875],[1742398560000,1.79304,1.79334,1.79299,1.79333,982.4199829101562],[1742398620000,1.79334,1.79334,1.7931,1.79319,956.7100219726562],[1742398680000,1.79321,1.79336,1.79296,1.79323,1207.969970703125],[1742398740000,1.79318,1.79391,1.79318,1.7934,1801.0699462890625],[1742398800000,1.79339,1.79339,1.79305,1.79309,1749.5400390625],[1742398860000,1.79309,1.79328,1.79251,1.79263,1556.52001953125],[1742398920000,1.79261,1.79267,1.79216,1.7923,1229.2900390625],[1742398980000,1.79233,1.79259,1.79219,1.79246,2162.360107421875],[1742399040000,1.79249,1.79249,1.79177,1.79182,1803.5400390625],[1742399100000,1.79183,1.79242,1.79172,1.79212,1617.6400146484375],[1742399160000,1.79212,1.79239,1.79168,1.7917,1273.3800048828125],[1742399220000,1.79177,1.79247,1.79164,1.79236,924.719970703125],[1742399280000,1.79239,1.79262,1.79223,1.79261,877.1500244140625],[1742399340000,1.7926,1.79263,1.79217,1.79252,2119.830078125],[1742399400000,1.79255,1.79258,1.79193,1.79207,1921.3399658203125],[1742399460000,1.7921,1.79292,1.79204,1.79292,2274.39990234375],[1742399520000,1.79291,1.79347,1.79281,1.7933,2436.25],[1742399580000,1.79333,1.79351,1.79255,1.7926,772.1199951171875],[1742399640000,1.79255,1.79266,1.79255,1.79258,463.79998779296875],[1742399700000,1.79256,1.7926,1.79241,1.79249,594.22998046875],[1742399760000,1.79242,1.79284,1.79218,1.79266,1282],[1742399820000,1.79266,1.79307,1.79218,1.79247,1370.260009765625],[1742399880000,1.79245,1.79245,1.79076,1.79087,1983.739990234375],[1742399940000,1.79081,1.79153,1.79081,1.79142,4185.14990234375],[1742400000000,1.7914,1.79233,1.79135,1.79226,3484.81005859375],[1742400060000,1.79227,1.79251,1.79201,1.79216,1963.969970703125],[1742400120000,1.79215,1.79239,1.79207,1.79236,1347.3199462890625],[1742400180000,1.79233,1.79261,1.79229,1.79235,748.739990234375],[1742400240000,1.79237,1.7924,1.79197,1.792,721.3800048828125],[1742400300000,1.79198,1.79246,1.79194,1.79228,1803.449951171875],[1742400360000,1.79229,1.79269,1.79223,1.79261,2371.81005859375],[1742400420000,1.79264,1.79295,1.79253,1.79288,2087.6298828125],[1742400480000,1.79282,1.79292,1.7927,1.79289,1005.5599975585938],[1742400540000,1.7929,1.79337,1.79262,1.79324,1355.260009765625],[1742400600000,1.79329,1.79483,1.79329,1.79483,1602.6600341796875],[1742400660000,1.79493,1.7951,1.79456,1.79462,1136.719970703125],[1742400720000,1.79467,1.79515,1.79433,1.79509,1005.5599975585938],[1742400780000,1.79505,1.79517,1.79499,1.79502,1169.510009765625],[1742400840000,1.79501,1.79576,1.79501,1.79533,1288.9000244140625],[1742400900000,1.79537,1.79601,1.79531,1.79601,917.280029296875],[1742400960000,1.79602,1.79602,1.79553,1.79579,589.6699829101562],[1742401020000,1.79577,1.7958,1.79561,1.79567,425.8800048828125],[1742401080000,1.79561,1.79567,1.79515,1.79537,469.55999755859375],[1742401140000,1.79534,1.79568,1.79531,1.79562,281.82000732421875],[1742401200000,1.79565,1.79574,1.79558,1.79558,345.82000732421875],[1742401260000,1.79561,1.79566,1.79537,1.79538,515.8900146484375],[1742401320000,1.79535,1.79548,1.79509,1.79511,635.3300170898438],[1742401380000,1.79514,1.79517,1.79475,1.79503,382.20001220703125],[1742401440000,1.79504,1.7952,1.79497,1.7951,535.0800170898438],[1742401500000,1.79509,1.79509,1.79469,1.79469,848.8800048828125],[1742401560000,1.79466,1.79482,1.7946,1.79475,546.6199951171875],[1742401620000,1.79472,1.79499,1.7947,1.79495,777.2999877929688],[1742401680000,1.79497,1.79504,1.79458,1.7946,844.9199829101562],[1742401740000,1.79461,1.79478,1.79455,1.79459,1360.1700439453125],[1742401800000,1.79462,1.79504,1.79452,1.79466,1676.5699462890625],[1742401860000,1.79458,1.79475,1.79443,1.79457,639.0900268554688],[1742401920000,1.79461,1.79461,1.79407,1.79409,1243.81005859375],[1742401980000,1.79408,1.7944,1.79408,1.79423,624.4199829101562],[1742402040000,1.79422,1.79428,1.79404,1.79414,523.0499877929688],[1742402100000,1.79411,1.79417,1.79375,1.79393,1013.52001953125],[1742402160000,1.794,1.794,1.79373,1.79376,1082.1500244140625],[1742402220000,1.79376,1.79385,1.79368,1.79371,644.3800048828125],[1742402280000,1.79373,1.79396,1.79364,1.79396,522.780029296875],[1742402340000,1.79396,1.79411,1.79393,1.79406,683.9199829101562],[1742402400000,1.79406,1.79421,1.79403,1.79413,644.8699951171875],[1742402460000,1.79412,1.79416,1.79391,1.79396,808.8200073242188],[1742402520000,1.79393,1.79402,1.79351,1.79351,1451.5799560546875],[1742402580000,1.79352,1.79356,1.79329,1.79356,1524.7099609375],[1742402640000,1.79361,1.79387,1.79361,1.79379,775.3200073242188],[1742402700000,1.79378,1.79406,1.79376,1.79405,498.8699951171875],[1742402760000,1.79402,1.79423,1.79393,1.7941,511.1499938964844],[1742402820000,1.79413,1.79422,1.79393,1.79413,842.530029296875],[1742402880000,1.79414,1.79428,1.79403,1.79428,1990.4100341796875],[1742402940000,1.79427,1.79431,1.79397,1.79412,1022.97998046875],[1742403000000,1.79407,1.7941,1.7938,1.79399,1160.3800048828125],[1742403060000,1.79397,1.79406,1.79362,1.79374,1416.8299560546875],[1742403120000,1.79374,1.79381,1.7936,1.79378,812.4600219726562],[1742403180000,1.79382,1.79383,1.79346,1.79368,1601.25],[1742403240000,1.79368,1.7938,1.79367,1.79372,398.6600036621094],[1742403300000,1.79379,1.79389,1.79367,1.79367,324.94000244140625],[1742403360000,1.79363,1.79379,1.79363,1.79377,111.97000122070312],[1742403420000,1.79377,1.79401,1.79377,1.794,270.2900085449219],[1742403480000,1.79406,1.79423,1.79404,1.79421,359.6300048828125],[1742403540000,1.79422,1.79427,1.79401,1.7941,844.9500122070312],[1742403600000,1.79412,1.79415,1.79365,1.79381,618.02001953125],[1742403660000,1.79381,1.7939,1.79356,1.79356,1912.6700439453125],[1742403720000,1.79359,1.79363,1.79311,1.79311,1020.9500122070312],[1742403780000,1.79312,1.79312,1.79252,1.79257,1470.8599853515625],[1742403840000,1.79265,1.79278,1.79256,1.79272,1141.9000244140625],[1742403900000,1.79265,1.79268,1.79247,1.79248,873.8699951171875],[1742403960000,1.79243,1.79246,1.79231,1.79234,898.0499877929688],[1742404020000,1.79237,1.79237,1.79213,1.79224,192.32000732421875],[1742404080000,1.79221,1.79229,1.79175,1.79184,879.4000244140625],[1742404140000,1.79185,1.79188,1.79143,1.79146,1984.530029296875],[1742404200000,1.79145,1.79174,1.79134,1.79137,2501.419921875],[1742404260000,1.79133,1.7915,1.79133,1.79147,2120.419921875],[1742404320000,1.79148,1.79155,1.79138,1.79147,1658.68994140625],[1742404380000,1.79144,1.79263,1.79124,1.79263,1513.8900146484375],[1742404440000,1.79261,1.79266,1.79246,1.79246,1491.1600341796875],[1742404500000,1.79245,1.79318,1.79244,1.79305,1299.25],[1742404560000,1.79301,1.7931,1.79259,1.79277,1665.489990234375],[1742404620000,1.79278,1.79288,1.79229,1.79231,1163.81005859375],[1742404680000,1.7923,1.79257,1.7923,1.79255,804.530029296875],[1742404740000,1.79254,1.79271,1.79249,1.79249,852.5399780273438],[1742404800000,1.79245,1.79251,1.79235,1.7924,295.3299865722656],[1742404860000,1.79249,1.79253,1.79208,1.79209,943.0499877929688],[1742404920000,1.79207,1.79217,1.79157,1.79195,1227.6500244140625],[1742404980000,1.79191,1.79222,1.79165,1.79191,1789.3900146484375],[1742405040000,1.79187,1.79212,1.79176,1.79192,1511.8499755859375],[1742405100000,1.79187,1.79191,1.79151,1.79159,810.2100219726562],[1742405160000,1.79166,1.79179,1.79143,1.79159,1849.969970703125],[1742405220000,1.79155,1.79173,1.79149,1.79161,1399.949951171875],[1742405280000,1.79155,1.7918,1.79155,1.79164,1530.7900390625],[1742405340000,1.79164,1.79197,1.79152,1.79168,2782.6201171875],[1742405400000,1.79166,1.79178,1.79117,1.79155,1725.969970703125],[1742405460000,1.79157,1.79196,1.79154,1.79166,2557.530029296875],[1742405520000,1.79172,1.79189,1.7916,1.79174,969.6799926757812],[1742405580000,1.79175,1.79175,1.79138,1.79149,667.3400268554688],[1742405640000,1.79151,1.79157,1.79121,1.79157,661.9099731445312],[1742405700000,1.79152,1.79164,1.79125,1.79145,1338.7900390625],[1742405760000,1.79142,1.79142,1.79086,1.79086,1046.25],[1742405820000,1.79089,1.7912,1.79078,1.79106,1635.449951171875],[1742405880000,1.79099,1.79142,1.79095,1.7911,3818.469970703125],[1742405940000,1.79113,1.79155,1.791,1.79144,3290.68994140625],[1742406000000,1.79142,1.79163,1.79103,1.79108,4381.18994140625],[1742406060000,1.7911,1.79143,1.79109,1.79128,4146.68994140625],[1742406120000,1.79128,1.79152,1.79108,1.79122,3642.300048828125],[1742406180000,1.79123,1.79133,1.79115,1.79129,2955.77001953125],[1742406240000,1.79126,1.79155,1.79115,1.7915,2554.969970703125],[1742406300000,1.79152,1.79156,1.79135,1.79151,4101.31005859375],[1742406360000,1.7915,1.79169,1.79141,1.79166,3446.35009765625],[1742406420000,1.79167,1.79167,1.79139,1.79144,2114.5],[1742406480000,1.79146,1.79155,1.79114,1.79127,4868.2900390625],[1742406540000,1.79129,1.79135,1.7907,1.79075,3450.989990234375],[1742406600000,1.79077,1.79111,1.79048,1.79108,6101.64013671875],[1742406660000,1.79106,1.79114,1.79077,1.79106,7473.0400390625],[1742406720000,1.79107,1.79126,1.79059,1.79079,4808.6298828125],[1742406780000,1.79076,1.79089,1.7906,1.7908,4222.35009765625],[1742406840000,1.7908,1.79147,1.79051,1.79138,5244.89013671875],[1742406900000,1.79145,1.79217,1.79128,1.79217,5767.7998046875],[1742406960000,1.79214,1.79252,1.792,1.79246,5389.7900390625],[1742407020000,1.79243,1.79256,1.79192,1.79248,2622.43994140625],[1742407080000,1.79252,1.79322,1.79198,1.79301,3329.10009765625],[1742407140000,1.79297,1.79303,1.78861,1.78928,2557.72998046875],[1742407200000,1.78944,1.79296,1.78872,1.79113,2295.7900390625],[1742407260000,1.79145,1.79271,1.79116,1.79167,2274.199951171875],[1742407320000,1.79172,1.79278,1.79101,1.79208,1806.9000244140625],[1742407380000,1.79208,1.79408,1.79146,1.7919,2574.02001953125],[1742407440000,1.79191,1.79333,1.79171,1.79271,3948.8798828125],[1742407500000,1.79271,1.79327,1.79232,1.79308,4535.72998046875],[1742407560000,1.79309,1.79435,1.79273,1.79413,9376.2998046875],[1742407620000,1.79415,1.79424,1.7936,1.79389,1545.1800537109375],[1742407680000,1.79388,1.79397,1.79318,1.79366,2484.489990234375],[1742407740000,1.79366,1.79441,1.7936,1.79421,6345.5400390625],[1742407800000,1.79425,1.79426,1.79352,1.79395,10594.919921875],[1742407860000,1.79394,1.7943,1.79286,1.79324,5677.14990234375],[1742407920000,1.79336,1.79336,1.79265,1.79278,7205.490234375],[1742407980000,1.79271,1.79321,1.79271,1.79293,3387.090087890625],[1742408040000,1.79294,1.79304,1.79263,1.79263,2450.43994140625],[1742408100000,1.79264,1.79276,1.79245,1.79262,1932.8399658203125],[1742408160000,1.7926,1.79313,1.79227,1.79274,2740.85009765625],[1742408220000,1.79275,1.79279,1.79166,1.79181,2305.6201171875],[1742408280000,1.79175,1.79202,1.79095,1.791,3176.239990234375],[1742408340000,1.79106,1.79226,1.79058,1.79085,4409.39013671875],[1742408400000,1.79078,1.79143,1.79058,1.79139,3308.419921875],[1742408460000,1.7914,1.79196,1.79022,1.79028,3754.820068359375],[1742408520000,1.79034,1.79114,1.79021,1.79077,4950.52001953125],[1742408580000,1.79076,1.79141,1.79076,1.79135,6113.64013671875],[1742408640000,1.79131,1.79182,1.79102,1.79123,3998.72998046875],[1742408700000,1.79119,1.79188,1.79102,1.79188,5482.52978515625],[1742408760000,1.79167,1.79195,1.79108,1.79115,4964.7900390625],[1742408820000,1.79122,1.79157,1.79109,1.79147,4315.91015625],[1742408880000,1.79142,1.79187,1.7912,1.79179,3979.330078125],[1742408940000,1.79174,1.79177,1.79142,1.79156,3667.800048828125],[1742409000000,1.79146,1.79198,1.79127,1.7915,2650.360107421875],[1742409060000,1.79151,1.79198,1.79112,1.79182,2471.929931640625],[1742409120000,1.79187,1.7922,1.79169,1.79197,2836.469970703125],[1742409180000,1.79198,1.79255,1.79185,1.7923,4580.240234375],[1742409240000,1.79225,1.79283,1.79217,1.79271,6810.64013671875],[1742409300000,1.79275,1.79284,1.79237,1.79265,4572.740234375],[1742409360000,1.7927,1.79282,1.79161,1.79196,4062.030029296875],[1742409420000,1.79197,1.79469,1.79181,1.79309,2286.610107421875],[1742409480000,1.79285,1.79295,1.79187,1.7924,2771.43994140625],[1742409540000,1.79239,1.7929,1.79113,1.79285,3086.8798828125],[1742409600000,1.79282,1.79283,1.79184,1.79261,2107.090087890625],[1742409660000,1.79262,1.79365,1.79217,1.79324,1724.5999755859375],[1742409720000,1.79317,1.79332,1.7919,1.79204,2371.85009765625],[1742409780000,1.79227,1.79274,1.79182,1.79223,2641.06005859375],[1742409840000,1.79213,1.79272,1.79164,1.79217,2756.7900390625],[1742409900000,1.79218,1.79234,1.79131,1.79195,2717.85009765625],[1742409960000,1.79203,1.79203,1.79079,1.79124,2574.85009765625],[1742410020000,1.79124,1.79194,1.79078,1.79194,2361.169921875],[1742410080000,1.79194,1.79244,1.79159,1.79225,1931.8599853515625],[1742410140000,1.7919,1.79315,1.79173,1.79255,2539.18994140625],[1742410200000,1.79235,1.79251,1.79106,1.79144,2165.52001953125],[1742410260000,1.79126,1.79172,1.79081,1.79112,2201.489990234375],[1742410320000,1.79115,1.79209,1.79072,1.79195,1848.7099609375],[1742410380000,1.79206,1.7921,1.79176,1.79196,1814.1199951171875],[1742410440000,1.79182,1.79182,1.79119,1.79146,1632.280029296875],[1742410500000,1.79147,1.79201,1.79102,1.79201,1878.6099853515625],[1742410560000,1.79193,1.79276,1.79173,1.79275,2419.14990234375],[1742410620000,1.79276,1.79276,1.79216,1.79216,2176.159912109375],[1742410680000,1.79215,1.79297,1.79203,1.79268,2219.510009765625],[1742410740000,1.7928,1.79409,1.79262,1.79395,1997.97998046875],[1742410800000,1.79374,1.79429,1.79298,1.79329,2839.52001953125],[1742410860000,1.79334,1.79334,1.79279,1.79301,2190.2900390625],[1742410920000,1.79303,1.79313,1.79264,1.79268,2810.22998046875],[1742410980000,1.79267,1.79293,1.7923,1.79286,2772.840087890625],[1742411040000,1.79283,1.79314,1.79235,1.79235,3689.050048828125],[1742411100000,1.7924,1.79258,1.79181,1.79203,3242.669921875],[1742411160000,1.79202,1.79246,1.792,1.79217,2321.679931640625],[1742411220000,1.79216,1.79248,1.7921,1.79235,2290.89990234375],[1742411280000,1.79235,1.79315,1.79215,1.79311,3289.780029296875],[1742411340000,1.79309,1.79317,1.79236,1.79258,3051.7900390625],[1742411400000,1.79259,1.7934,1.79252,1.79331,3298.1298828125],[1742411460000,1.79335,1.79348,1.79251,1.79294,2972.820068359375],[1742411520000,1.79295,1.79307,1.79222,1.79251,2777.8701171875],[1742411580000,1.79246,1.79257,1.79213,1.79238,3086.659912109375],[1742411640000,1.79238,1.7924,1.79171,1.79171,2970.2099609375],[1742411700000,1.79191,1.79241,1.79177,1.79215,3116.530029296875],[1742411760000,1.79215,1.7922,1.79137,1.79155,2670.489990234375],[1742411820000,1.79156,1.79182,1.79079,1.79149,3402.85009765625],[1742411880000,1.79145,1.79152,1.7907,1.79116,3616.239990234375],[1742411940000,1.79113,1.79129,1.7907,1.79116,5220.259765625],[1742412000000,1.79116,1.79202,1.791,1.79168,2304.830078125],[1742412060000,1.79148,1.79183,1.79127,1.79156,1970.9000244140625],[1742412120000,1.79155,1.79186,1.79142,1.79142,1552.06005859375],[1742412180000,1.79139,1.79175,1.79083,1.79092,2636.159912109375],[1742412240000,1.7909,1.79109,1.79069,1.79069,2895.64990234375],[1742412300000,1.79074,1.79104,1.79066,1.79101,1901.6600341796875],[1742412360000,1.79104,1.79119,1.79084,1.79096,2469.409912109375],[1742412420000,1.79095,1.79132,1.79095,1.79117,2746.43994140625],[1742412480000,1.79126,1.79153,1.79117,1.79144,2697.239990234375],[1742412540000,1.79141,1.7916,1.79133,1.79147,2001.9100341796875],[1742412600000,1.79149,1.79157,1.79115,1.79127,2337.070068359375],[1742412660000,1.7913,1.79142,1.79118,1.79138,2272.81005859375],[1742412720000,1.79139,1.79173,1.79123,1.79168,2198.110107421875],[1742412780000,1.79168,1.79206,1.7915,1.7919,2227.679931640625],[1742412840000,1.79183,1.79232,1.79177,1.79186,2030.9200439453125],[1742412900000,1.79186,1.79209,1.79176,1.79207,2427.14990234375],[1742412960000,1.79206,1.79209,1.79174,1.79195,1670.760009765625],[1742413020000,1.79198,1.79198,1.79141,1.79153,2264.300048828125],[1742413080000,1.79156,1.79177,1.79145,1.79156,1583.5899658203125],[1742413140000,1.79151,1.7916,1.79132,1.79148,1954.6800537109375],[1742413200000,1.79144,1.79152,1.79094,1.79097,2020.199951171875],[1742413260000,1.79097,1.79126,1.79094,1.79115,1845.47998046875],[1742413320000,1.79114,1.79138,1.79112,1.79131,1834.52001953125],[1742413380000,1.79134,1.79146,1.79121,1.79132,2270.52001953125],[1742413440000,1.79132,1.79172,1.79123,1.79167,2084.2900390625],[1742413500000,1.79171,1.79209,1.79166,1.79202,1691.050048828125],[1742413560000,1.79196,1.79208,1.79164,1.79186,1789.239990234375],[1742413620000,1.79183,1.79183,1.79127,1.79134,2300.010009765625],[1742413680000,1.79131,1.79163,1.79128,1.79153,2619.760009765625],[1742413740000,1.79149,1.7917,1.79132,1.79165,2199.75],[1742413800000,1.79169,1.79219,1.79167,1.79211,1925.5999755859375],[1742413860000,1.79213,1.79216,1.79154,1.79177,1772.8699951171875],[1742413920000,1.79175,1.792,1.79159,1.792,1445.6400146484375],[1742413980000,1.7918,1.7922,1.79087,1.7913,1423.989990234375],[1742414040000,1.79118,1.79141,1.79041,1.79089,2369.25],[1742414100000,1.79093,1.79105,1.79033,1.79105,2217.739990234375],[1742414160000,1.791,1.79118,1.79071,1.7909,2722.81005859375],[1742414220000,1.79085,1.79095,1.78987,1.79046,3208.820068359375],[1742414280000,1.79049,1.79049,1.78998,1.79025,2262.2099609375],[1742414340000,1.79023,1.79081,1.79023,1.79047,3076.669921875],[1742414400000,1.79045,1.7907,1.79034,1.79058,1541.739990234375],[1742414460000,1.79059,1.79099,1.79059,1.79097,1824.81005859375],[1742414520000,1.79097,1.79114,1.79087,1.79105,1627.6700439453125],[1742414580000,1.79106,1.79106,1.79078,1.79092,1265.280029296875],[1742414640000,1.79092,1.7915,1.79092,1.7915,1370.260009765625],[1742414700000,1.79149,1.79161,1.79114,1.79144,1442.25],[1742414760000,1.79144,1.79156,1.79136,1.79146,1184.52001953125],[1742414820000,1.79145,1.79155,1.79133,1.79155,1834.3499755859375],[1742414880000,1.79155,1.7916,1.79101,1.79116,1607.2900390625],[1742414940000,1.79116,1.79124,1.79101,1.79111,1489.489990234375],[1742415000000,1.79112,1.79156,1.79103,1.79155,2178.89990234375],[1742415060000,1.79154,1.79202,1.79144,1.79186,2293.449951171875],[1742415120000,1.79187,1.79219,1.79173,1.79211,1176.18994140625],[1742415180000,1.79207,1.79237,1.79205,1.79217,1478.1500244140625],[1742415240000,1.79218,1.79309,1.79214,1.79303,2767.1298828125],[1742415300000,1.79302,1.79334,1.79247,1.79266,2922.320068359375],[1742415360000,1.79255,1.79285,1.7925,1.79258,2652.27001953125],[1742415420000,1.7927,1.79284,1.7925,1.7927,2636.3798828125],[1742415480000,1.79268,1.79316,1.79263,1.79287,2137.010009765625],[1742415540000,1.79286,1.79301,1.79249,1.7925,1323.4000244140625],[1742415600000,1.7925,1.79269,1.79248,1.7925,1617.3699951171875],[1742415660000,1.79251,1.7926,1.7924,1.79254,1099.1700439453125],[1742415720000,1.79249,1.7926,1.79249,1.79256,921.8900146484375],[1742415780000,1.79256,1.79297,1.79249,1.79291,714.5999755859375],[1742415840000,1.7929,1.79301,1.79285,1.793,621.8699951171875],[1742415900000,1.793,1.79312,1.793,1.79309,578.22998046875],[1742415960000,1.7931,1.79313,1.79294,1.79299,338.2099914550781],[1742416020000,1.79294,1.7931,1.79294,1.79302,370.94000244140625],[1742416080000,1.79306,1.79306,1.79288,1.79302,458.17999267578125],[1742416140000,1.79307,1.7931,1.79276,1.79281,774.489990234375],[1742416200000,1.79278,1.79291,1.79266,1.79278,1236.1199951171875],[1742416260000,1.79296,1.79308,1.79251,1.793,1187.0799560546875],[1742416320000,1.79301,1.79312,1.79242,1.79285,1714.739990234375],[1742416380000,1.79278,1.7929,1.79267,1.79285,990.0800170898438],[1742416440000,1.79285,1.79301,1.7927,1.79301,578.22998046875],[1742416500000,1.793,1.79333,1.79297,1.79321,1063.02001953125],[1742416560000,1.79323,1.7933,1.79306,1.79311,1231.699951171875],[1742416620000,1.79312,1.79337,1.79308,1.79309,1147.2099609375],[1742416680000,1.79313,1.7933,1.79302,1.79311,828.4000244140625],[1742416740000,1.7931,1.79322,1.79302,1.79321,1243.1600341796875],[1742416800000,1.79316,1.79335,1.79313,1.7933,699.5900268554688],[1742416860000,1.79326,1.79358,1.79326,1.7934,607.6500244140625],[1742416920000,1.79338,1.79355,1.79325,1.79331,356.9700012207031],[1742416980000,1.79336,1.79336,1.79308,1.79317,297.010009765625],[1742417040000,1.79311,1.79323,1.79311,1.79318,207.10000610351562],[1742417100000,1.79317,1.79326,1.79311,1.79323,65.4000015258789],[1742417160000,1.7933,1.79346,1.79315,1.79346,316.1000061035156],[1742417220000,1.79338,1.79338,1.79315,1.79321,109],[1742417280000,1.79319,1.7932,1.79277,1.79278,343.3800048828125],[1742417340000,1.79278,1.79344,1.79278,1.79341,812.1400146484375],[1742417400000,1.79318,1.79383,1.79314,1.7933,1923.4200439453125],[1742417460000,1.79328,1.79386,1.79327,1.79356,2169.10009765625],[1742417520000,1.79365,1.79403,1.79336,1.79355,2005.5400390625],[1742417580000,1.79351,1.7939,1.79291,1.79351,2068.070068359375],[1742417640000,1.79346,1.79366,1.793,1.79323,1653.449951171875],[1742417700000,1.79334,1.79424,1.79284,1.79354,2490.580078125],[1742417760000,1.79339,1.79353,1.79271,1.7931,2010.9200439453125],[1742417820000,1.79311,1.79361,1.79239,1.79323,2462.219970703125],[1742417880000,1.79316,1.79327,1.79159,1.79302,2256.429931640625],[1742417940000,1.79302,1.79367,1.79008,1.79008,1968.9200439453125],[1742418240000,1.78588,1.78588,1.78588,1.78588,29.020000457763672],[1742418300000,1.78589,1.78683,1.78587,1.78683,163.32000732421875],[1742418360000,1.78683,1.78684,1.78603,1.78605,72.16000366210938],[1742418420000,1.78589,1.78589,1.78588,1.78588,32.63999938964844],[1742418540000,1.78588,1.78588,1.78588,1.78588,8.15999984741211],[1742418660000,1.78575,1.78575,1.78575,1.78575,8.170000076293945],[1742418720000,1.78587,1.78587,1.78587,1.78587,8.170000076293945],[1742418840000,1.786,1.786,1.786,1.786,12.260000228881836],[1742419080000,1.78676,1.78812,1.78676,1.78812,36.75],[1742419140000,1.78829,1.78834,1.78829,1.78833,85.75],[1742419200000,1.78833,1.78837,1.78833,1.78835,53.36000061035156],[1742419260000,1.78836,1.78874,1.78836,1.78862,73.5],[1742419380000,1.78836,1.78846,1.78829,1.78831,85.75],[1742419440000,1.7883,1.78833,1.7883,1.78831,85.75],[1742419500000,1.78831,1.78836,1.78827,1.78836,93.91000366210938],[1742419560000,1.78834,1.78836,1.78834,1.78835,34.0099983215332],[1742419620000,1.78843,1.78843,1.78834,1.78834,36.75],[1742419680000,1.78857,1.78884,1.78856,1.7886,85.75],[1742419740000,1.78861,1.78861,1.7885,1.78859,98],[1742419800000,1.78858,1.78891,1.78858,1.78886,85.7300033569336],[1742419860000,1.78886,1.78893,1.78863,1.78869,183.75999450683594],[1742419920000,1.78863,1.78882,1.78855,1.78876,427.1400146484375],[1742419980000,1.78877,1.78877,1.78847,1.78853,214.7899932861328],[1742420040000,1.78858,1.78871,1.7884,1.78865,259.44000244140625],[1742420100000,1.78858,1.78866,1.78826,1.78854,353.8599853515625],[1742420160000,1.78843,1.78976,1.78836,1.78976,460.1499938964844],[1742420220000,1.78972,1.78982,1.78878,1.78878,101.8499984741211],[1742420280000,1.78877,1.78885,1.78877,1.78879,117.06999969482422],[1742420340000,1.7888,1.7889,1.78875,1.78882,143.14999389648438],[1742420400000,1.78875,1.78902,1.78875,1.78899,157.25],[1742420460000,1.78892,1.78908,1.78891,1.78904,111],[1742420520000,1.78894,1.78897,1.78881,1.78897,148],[1742420580000,1.78895,1.78895,1.78875,1.7888,278.7200012207031],[1742420640000,1.7888,1.78956,1.78875,1.78883,234.72000122070312],[1742420700000,1.78933,1.7895,1.78875,1.78943,93.0999984741211],[1742420760000,1.78945,1.78957,1.78934,1.78934,119.2699966430664],[1742420820000,1.78943,1.78983,1.78943,1.78983,89.91000366210938],[1742420880000,1.78979,1.7898,1.78979,1.78979,102.25],[1742420940000,1.78972,1.7898,1.78963,1.78963,163.4499969482422],[1742421000000,1.78964,1.78976,1.78963,1.78976,98.04000091552734],[1742421060000,1.78975,1.78976,1.78874,1.78975,107.08999633789062],[1742421120000,1.78976,1.78976,1.78975,1.78975,114.41000366210938],[1742421180000,1.78975,1.78976,1.78873,1.78873,182.42999267578125],[1742421240000,1.78874,1.78943,1.78873,1.78935,237.4199981689453],[1742421600000,1.79074,1.79117,1.79074,1.79107,129.0800018310547],[1742421660000,1.79092,1.79113,1.79085,1.79095,155.22999572753906],[1742421720000,1.79116,1.79126,1.79116,1.79124,98.04000091552734],[1742421840000,1.79132,1.7916,1.79088,1.79142,1184.6600341796875],[1742421900000,1.79139,1.79216,1.79116,1.79208,763.6199951171875],[1742421960000,1.7919,1.79216,1.7919,1.79204,253.27000427246094],[1742422020000,1.79204,1.79216,1.7914,1.79182,537.5800170898438],[1742422080000,1.7917,1.7919,1.7917,1.79182,187.91000366210938],[1742422140000,1.79183,1.79183,1.79124,1.7913,669.9400024414062],[1742422200000,1.79144,1.79183,1.79121,1.79131,1282.68994140625],[1742422260000,1.7914,1.79153,1.79118,1.79133,490.20001220703125],[1742422320000,1.79134,1.7914,1.79101,1.79129,416.6700134277344],[1742422380000,1.79129,1.79187,1.79116,1.7916,383.989990234375],[1742422440000,1.7916,1.79163,1.7916,1.79163,220.58999633789062],[1742422500000,1.79162,1.7933,1.7916,1.7933,742.8300170898438],[1742422560000,1.79328,1.79339,1.79181,1.79289,1130.25],[1742422620000,1.79285,1.79298,1.79199,1.79293,514.0800170898438],[1742422680000,1.79293,1.79293,1.7923,1.79252,889.4500122070312],[1742422740000,1.79262,1.79264,1.79226,1.79251,391.82000732421875],[1742422800000,1.79253,1.79267,1.79205,1.79233,706.1599731445312],[1742422860000,1.79234,1.79249,1.79177,1.79246,628.7999877929688],[1742422920000,1.79246,1.79257,1.79203,1.79241,318.3800048828125],[1742422980000,1.79243,1.79246,1.7924,1.79246,146.8800048828125],[1742423040000,1.79244,1.7927,1.79191,1.79196,514.4099731445312],[1742423100000,1.79178,1.79253,1.79178,1.79252,506.489990234375],[1742423160000,1.79249,1.79256,1.79212,1.79254,302.1300048828125],[1742423220000,1.79256,1.79269,1.79217,1.79237,228.49000549316406],[1742423280000,1.79239,1.79245,1.79166,1.79199,694.1500244140625],[1742423340000,1.79198,1.79205,1.79154,1.79163,383.989990234375],[1742423400000,1.79166,1.79172,1.79156,1.79162,179.74000549316406],[1742423460000,1.79161,1.79174,1.79116,1.79158,596.4099731445312],[1742423520000,1.79158,1.79172,1.79134,1.7917,187.91000366210938],[1742423580000,1.79168,1.79168,1.79165,1.79165,32.68000030517578],[1742423640000,1.79166,1.79171,1.79092,1.79162,98.02999877929688],[1742423700000,1.79172,1.79175,1.79171,1.79174,81.69999694824219],[1742423760000,1.79174,1.79174,1.79149,1.79161,196.0800018310547],[1742423820000,1.79165,1.79218,1.79148,1.79187,498.3500061035156],[1742423880000,1.79188,1.79203,1.79164,1.79203,359.4800109863281],[1742423940000,1.79199,1.79204,1.79128,1.79141,634.530029296875],[1742424000000,1.79141,1.79173,1.79141,1.79156,326.79998779296875],[1742424060000,1.79157,1.79161,1.79102,1.79152,520.1500244140625],[1742424120000,1.79129,1.79144,1.79084,1.79095,253.27000427246094],[1742424180000,1.79095,1.79118,1.79088,1.79088,130.72000122070312],[1742424240000,1.79089,1.79125,1.79088,1.79102,514.7100219726562],[1742424300000,1.79105,1.79123,1.79074,1.79116,277.7799987792969],[1742424360000,1.79093,1.79123,1.79093,1.79108,253.27000427246094],[1742424420000,1.79108,1.79117,1.79104,1.79107,220.58999633789062],[1742424480000,1.79109,1.79114,1.79109,1.79111,138.88999938964844],[1742424540000,1.79114,1.79147,1.79073,1.79117,332.239990234375],[1742424600000,1.79115,1.79171,1.79069,1.79111,648.1400146484375],[1742424660000,1.79112,1.79166,1.79084,1.79163,599.1300048828125],[1742424720000,1.79163,1.79165,1.79079,1.79133,684.9199829101562],[1742424780000,1.79132,1.79144,1.79121,1.79125,228.75999450683594],[1742424840000,1.79145,1.79166,1.79136,1.79165,138.88999938964844],[1742424900000,1.79165,1.79172,1.7903,1.79031,113.83000183105469],[1742424960000,1.7903,1.79157,1.79025,1.7915,97.48999786376953],[1742425020000,1.79149,1.79153,1.79099,1.79138,588.239990234375],[1742425080000,1.79138,1.79149,1.79126,1.79126,277.7799987792969],[1742425140000,1.79129,1.79156,1.79123,1.79137,386.7099914550781],[1742425200000,1.7913,1.79303,1.79079,1.79228,1112.300048828125],[1742425260000,1.79254,1.79311,1.79254,1.79309,349.69000244140625],[1742425320000,1.79307,1.79323,1.79199,1.79271,653.010009765625],[1742425380000,1.79272,1.79317,1.79211,1.79214,694.5],[1742425440000,1.79214,1.79223,1.79113,1.79198,269.8399963378906],[1742425500000,1.79182,1.79227,1.79182,1.79223,138.9499969482422],[1742425560000,1.79232,1.79247,1.79137,1.792,326.9800109863281],[1742425620000,1.79197,1.79218,1.79164,1.79184,207.72000122070312],[1742425680000,1.79185,1.79218,1.79173,1.79218,302.3299865722656],[1742425740000,1.79213,1.79236,1.79119,1.79207,567.8099975585938],[1742425800000,1.7921,1.79253,1.79151,1.79203,563.72998046875],[1742425860000,1.79195,1.79203,1.79169,1.79177,204.25],[1742425920000,1.79169,1.79192,1.79166,1.79174,457.5199890136719],[1742425980000,1.79175,1.79185,1.7916,1.79171,223.32000732421875],[1742426040000,1.79173,1.79191,1.79155,1.79171,362.2099914550781],[1742426100000,1.79172,1.79199,1.79149,1.79198,659.0800170898438],[1742426160000,1.792,1.79206,1.79145,1.7916,754.3900146484375],[1742426220000,1.79161,1.79245,1.79158,1.79218,1653.0899658203125],[1742426280000,1.79218,1.79243,1.7917,1.79243,1486.9599609375],[1742426340000,1.79245,1.79268,1.79199,1.79203,1644.9599609375],[1742426400000,1.79208,1.79269,1.79188,1.79202,2282.179931640625],[1742426460000,1.79226,1.79248,1.7917,1.79248,2042.52001953125],[1742426520000,1.79248,1.79271,1.79131,1.79208,1743.06005859375],[1742426580000,1.79208,1.79302,1.79176,1.793,2290.070068359375],[1742426640000,1.793,1.79369,1.79287,1.79347,522.5999755859375],[1742426700000,1.79353,1.79353,1.79341,1.79349,1194.719970703125],[1742426760000,1.79357,1.79359,1.79344,1.79354,965.3200073242188],[1742426820000,1.79359,1.79364,1.79206,1.79238,2197.919921875],[1742426880000,1.79237,1.79262,1.79183,1.79244,1316.0699462890625],[1742426940000,1.79241,1.79261,1.79203,1.7923,727.510009765625],[1742427000000,1.79247,1.79251,1.7921,1.79239,877.22998046875],[1742427060000,1.79246,1.79367,1.7922,1.79364,718.1599731445312],[1742427120000,1.79362,1.79368,1.79362,1.79368,70.83999633789062],[1742427180000,1.79368,1.79376,1.79368,1.79369,520.0999755859375],[1742427240000,1.79369,1.79392,1.79368,1.79369,213.0399932861328],[1742427300000,1.79369,1.79398,1.79368,1.79377,1148.8399658203125],[1742427360000,1.79374,1.79378,1.79224,1.79349,1284.75],[1742427420000,1.79349,1.7936,1.79253,1.79273,2063.27001953125],[1742427480000,1.79264,1.79298,1.79252,1.79266,2866.419921875],[1742427540000,1.79277,1.7929,1.79215,1.79264,1599.31005859375],[1742427600000,1.79274,1.79297,1.7924,1.79284,631.9199829101562],[1742427660000,1.79284,1.79355,1.79236,1.79347,1351.68994140625],[1742427720000,1.79347,1.79356,1.79334,1.79343,2127.239990234375],[1742427780000,1.79343,1.79344,1.79234,1.793,757.0599975585938],[1742427840000,1.79309,1.7931,1.79264,1.79299,764.52001953125],[1742427900000,1.79307,1.79309,1.79298,1.79303,462.44000244140625],[1742427960000,1.79304,1.7934,1.79279,1.79339,2109.47998046875],[1742428020000,1.7934,1.79364,1.79267,1.7936,1532.77001953125],[1742428080000,1.7936,1.79366,1.79338,1.79347,1080.81005859375],[1742428140000,1.79357,1.79365,1.79338,1.79365,370.260009765625],[1742428200000,1.7936,1.79364,1.79336,1.79355,1121.5799560546875],[1742428260000,1.79355,1.79377,1.79327,1.79377,1193.3399658203125],[1742428320000,1.7939,1.79395,1.79383,1.79386,731.3099975585938],[1742428380000,1.79388,1.79396,1.79388,1.79396,313.6499938964844],[1742428440000,1.794,1.79408,1.79388,1.79393,1178.5799560546875],[1742428500000,1.79395,1.79407,1.79181,1.79186,1674.56005859375],[1742428560000,1.79231,1.79359,1.79175,1.79354,996.9099731445312],[1742428620000,1.79355,1.79362,1.79354,1.79358,372.8999938964844],[1742428680000,1.79359,1.7936,1.79351,1.79355,783.8099975585938],[1742428740000,1.79354,1.79358,1.79351,1.79355,585.0900268554688]]