[[1709294400, 3411.65, 3416.07, 3412.75, 3414.23, 55.67140396], [1709294460, 3412.58, 3417.47, 3413.03, 3417.19, 172.92687484], [1709294520, 3414.68, 3417.54, 3417.19, 3416.92, 36.33069765], [1709294580, 3414.36, 3417.75, 3416.95, 3414.36, 6.25642848], [1709294640, 3414.33, 3418.46, 3414.7, 3418.44, 46.35582698], [1709294700, 3417.29, 3419.9, 3418.38, 3417.66, 23.49084071], [1709294760, 3417, 3420.05, 3417.95, 3419.18, 24.11187997], [1709294820, 3418.4, 3421.48, 3419.18, 3421.29, 53.68764223], [1709294880, 3420.27, 3423.76, 3421.22, 3423.37, 34.53677019], [1709294940, 3421.38, 3423.87, 3422.92, 3421.38, 20.51829982], [1709295000, 3421.38, 3424.06, 3421.39, 3423.51, 26.13055206], [1709295060, 3420.8, 3423.33, 3423.33, 3421.32, 9.64027289], [1709295120, 3421.32, 3422.96, 3421.32, 3421.94, 19.2176877], [1709295180, 3419.28, 3421.84, 3421.83, 3419.28, 21.52540323], [1709295240, 3417.56, 3419.99, 3419, 3417.94, 25.35453004], [1709295300, 3418.39, 3423.52, 3418.39, 3423.5, 16.89799796], [1709295360, 3423.18, 3425.95, 3423.35, 3425.3, 20.74304347], [1709295420, 3424.35, 3426.4, 3425.13, 3425.1, 25.70269706], [1709295480, 3424, 3425.98, 3424.57, 3425.17, 29.72958436], [1709295540, 3424.39, 3426.51, 3425.17, 3425.44, 41.40431408], [1709295600, 3423.83, 3427.62, 3425.89, 3426.68, 179.3590238], [1709295660, 3425.1, 3427.42, 3426.67, 3426.96, 50.135754], [1709295720, 3425.46, 3428.88, 3426.98, 3425.46, 22.85160882], [1709295780, 3424.83, 3427.51, 3425.83, 3424.89, 10.75815626], [1709295840, 3423.04, 3427.72, 3424.89, 3427.38, 110.09647332], [1709295900, 3424.46, 3427.38, 3427.2, 3425.11, 46.15459849], [1709295960, 3423.32, 3425.1, 3425.1, 3423.32, 12.48938347], [1709296020, 3421.69, 3427.2, 3423.15, 3426.95, 131.56457956], [1709296080, 3424.92, 3427.12, 3426.92, 3425.39, 32.23948942], [1709296140, 3422.74, 3425.4, 3425.4, 3423.04, 24.04943053], [1709296200, 3422.79, 3425.17, 3422.8, 3424.91, 37.18529899], [1709296260, 3423.97, 3427.44, 3424.83, 3427.15, 13.33931128], [1709296320, 3427.18, 3429.53, 3427.18, 3427.61, 74.41064762], [1709296380, 3427.71, 3430.14, 3427.72, 3429.79, 21.73356201], [1709296440, 3429.49, 3432.44, 3430.3, 3429.73, 136.89381696], [1709296500, 3429.15, 3431.87, 3429.62, 3429.54, 53.35658678], [1709296560, 3427.69, 3431.01, 3429.42, 3428.43, 129.17952093], [1709296620, 3427.6, 3430.86, 3428.44, 3429.29, 24.61742182], [1709296680, 3428.95, 3434.69, 3428.95, 3434.09, 83.01191214], [1709296740, 3431.62, 3435.27, 3433.79, 3432.03, 35.19777724], [1709296800, 3430.69, 3437.35, 3432.06, 3435.85, 99.51049032], [1709296860, 3435.46, 3438.04, 3435.77, 3435.46, 41.58948108], [1709296920, 3434.02, 3437.02, 3435.22, 3435.65, 190.27449709], [1709296980, 3430.54, 3435.2, 3435.18, 3433.81, 52.89854237], [1709297040, 3432.27, 3435.18, 3433.45, 3435.18, 196.59590788], [1709297100, 3434.34, 3438.62, 3434.73, 3438.5, 45.11981171], [1709297160, 3434.84, 3438.7, 3438.5, 3434.84, 66.13912832], [1709297220, 3430.17, 3435.73, 3434.73, 3431.96, 68.28755439], [1709297280, 3429.41, 3434.06, 3432.08, 3434.06, 175.85467983], [1709297340, 3432.01, 3435.59, 3433.91, 3435.59, 87.42163295], [1709297400, 3434.1, 3436.94, 3435.57, 3436.01, 27.53326683], [1709297460, 3435, 3436.62, 3435.92, 3435.02, 58.67524841], [1709297520, 3431.25, 3436.82, 3435.02, 3431.69, 271.60535301], [1709297580, 3429.17, 3432.82, 3431.69, 3429.93, 79.23171372], [1709297640, 3429.03, 3431.85, 3429.57, 3430.27, 64.75857182], [1709297700, 3429.97, 3433.36, 3430, 3431.74, 26.23677399], [1709297760, 3427.24, 3432.79, 3431.89, 3428.09, 58.62791074], [1709297820, 3423.4, 3428.02, 3428.02, 3425.15, 84.17252591], [1709297880, 3422.05, 3426.13, 3425.11, 3425.81, 33.63129473], [1709297940, 3422.34, 3426.6, 3425.73, 3425.56, 197.56830028], [1709298000, 3423.96, 3426.76, 3425.47, 3425.17, 35.84955424], [1709298060, 3423.83, 3425.97, 3425.3, 3425.34, 26.735159], [1709298120, 3425.55, 3427.63, 3425.57, 3427.63, 33.50550633], [1709298180, 3426.85, 3430.7, 3427.28, 3430.7, 82.66987632], [1709298240, 3430.51, 3433.97, 3430.7, 3433.61, 94.44869323], [1709298300, 3432.18, 3435.12, 3433.61, 3435.12, 53.78811545], [1709298360, 3432.55, 3436.89, 3434.08, 3432.82, 131.50526945], [1709298420, 3430.56, 3435.01, 3432.79, 3431.84, 80.56328261], [1709298480, 3430.98, 3433.18, 3431.87, 3432.33, 69.74260458], [1709298540, 3431.06, 3432.59, 3432, 3432.59, 41.81541329], [1709298600, 3433.28, 3436.92, 3433.28, 3435.17, 37.94921751], [1709298660, 3431.25, 3435.17, 3435.17, 3432.03, 28.90272705], [1709298720, 3431.53, 3435.93, 3432.1, 3435.29, 22.17735621], [1709298780, 3434.46, 3437.12, 3435.73, 3436.98, 121.04422055], [1709298840, 3435.07, 3437.96, 3436.76, 3436.77, 120.10171099], [1709298900, 3435.46, 3438.66, 3436.64, 3438.49, 177.70333596], [1709298960, 3434.64, 3438.65, 3438.49, 3437.29, 127.85635978], [1709299020, 3435.24, 3438.27, 3437.29, 3437.94, 29.04762572], [1709299080, 3436.31, 3439.11, 3437.96, 3438.25, 42.8699368], [1709299140, 3436.67, 3438.8, 3437.85, 3437.84, 30.31525002], [1709299200, 3437.1, 3441.88, 3437.61, 3441.87, 219.81466764], [1709299260, 3441.28, 3450, 3441.73, 3449.49, 213.85095332], [1709299320, 3445.2, 3451.6, 3449.17, 3445.67, 306.17763596], [1709299380, 3443.12, 3446.64, 3445.48, 3446.11, 56.12313743], [1709299440, 3445.63, 3448.87, 3446.26, 3446.89, 121.34145663], [1709299500, 3445.71, 3449.58, 3446.42, 3446.62, 56.32683827], [1709299560, 3442.81, 3447.75, 3446.53, 3443.66, 41.2310718], [1709299620, 3443.54, 3447.35, 3443.81, 3447.3, 44.32414241], [1709299680, 3443.92, 3447.7, 3447.18, 3444.18, 21.68288175], [1709299740, 3442.5, 3445.39, 3444.19, 3443.01, 81.48176329], [1709299800, 3444.08, 3447.45, 3444.08, 3445.99, 21.15536859], [1709380800, 3408.39, 3410.25, 3408.97, 3408.88, 35.41543614], [1709380860, 3408.79, 3410.06, 3408.9, 3410.06, 20.72903918], [1709380920, 3409.74, 3413.74, 3409.74, 3413.72, 14.14583153], [1709380980, 3412.71, 3414.42, 3413.72, 3414.16, 22.10147852], [1709381040, 3412.58, 3414.21, 3414.21, 3413.37, 15.02022785], [1709381100, 3412.89, 3416.12, 3413.02, 3415.59, 21.30136589], [1709381160, 3415.06, 3417.93, 3415.61, 3417.93, 6.05206817], [1709381220, 3417.2, 3419.58, 3417.55, 3419.58, 13.82615874], [1709381280, 3418.17, 3419.6, 3419.42, 3419.09, 19.77522048], [1709381340, 3418.92, 3420.35, 3419.09, 3419.19, 11.85086464], [1709381400, 3417.97, 3420.44, 3418.82, 3418.39, 19.59644225], [1709381460, 3417.89, 3419.46, 3418.82, 3419.17, 11.0663452], [1709381520, 3419.17, 3420.67, 3419.17, 3419.51, 34.3141561], [1709381580, 3419.41, 3421.52, 3419.51, 3421.34, 18.48756456], [1709381640, 3419.82, 3421.19, 3421.01, 3420.24, 17.9657612], [1709381700, 3419.42, 3420.31, 3419.99, 3420.16, 6.28643245], [1709381760, 3417.98, 3420.09, 3420.09, 3418.91, 22.12229729], [1709381820, 3417.36, 3421.16, 3418.92, 3421.12, 48.23041317], [1709381880, 3420.05, 3422.35, 3420.59, 3422.35, 6.75731317], [1709381940, 3421.24, 3423.22, 3422.36, 3421.37, 39.55653755], [1709382000, 3421.37, 3422.47, 3421.37, 3422.1, 5.53590918], [1709382060, 3419.92, 3422.86, 3422.11, 3421.48, 99.25627258], [1709382120, 3421.02, 3422.63, 3421.02, 3422.15, 26.90164609], [1709382180, 3422.17, 3423.92, 3422.3, 3423.79, 40.18841251], [1709382240, 3423.48, 3424.76, 3423.92, 3424.13, 17.83202491], [1709382300, 3423.37, 3425.64, 3423.98, 3425.64, 43.73849488], [1709382360, 3425.23, 3429.07, 3425.91, 3428.38, 62.07264301], [1709382420, 3424.61, 3428.37, 3428.37, 3425.44, 56.42672756], [1709382480, 3424.36, 3426.15, 3424.82, 3426.03, 5.02852089], [1709382540, 3423.84, 3425.92, 3425.66, 3424.21, 41.28927145], [1709382600, 3423.11, 3424.37, 3424.17, 3423.47, 15.33775518], [1709382660, 3420.65, 3423.7, 3423.46, 3420.65, 23.24676122], [1709382720, 3421.05, 3424.96, 3421.06, 3424.96, 12.87904959], [1709382780, 3423.15, 3425.31, 3424.96, 3423.22, 68.20043887], [1709382840, 3423.14, 3425.93, 3423.14, 3425.93, 9.59468011], [1709382900, 3425.46, 3429.57, 3425.94, 3429.56, 28.46181616], [1709382960, 3425.36, 3431.41, 3429.44, 3428.98, 165.79513102], [1709383020, 3428.5, 3431.2, 3429.27, 3428.5, 25.55748866], [1709383080, 3427.9, 3429.58, 3428.4, 3428.89, 17.49069295], [1709383140, 3426.27, 3430.36, 3429.29, 3426.97, 42.26644939], [1709383200, 3425.46, 3428.3, 3427.15, 3427.91, 16.97023043], [1709383260, 3427.3, 3428.88, 3428.06, 3427.93, 13.33630607], [1709383320, 3425.64, 3428.46, 3428.01, 3426.16, 30.57720522], [1709383380, 3424.62, 3426.35, 3425.54, 3426.34, 8.53337261], [1709383440, 3426.12, 3428.06, 3426.35, 3427.61, 21.97769575], [1709383500, 3427, 3427.8, 3427.69, 3427.76, 25.22542924], [1709383560, 3427.03, 3429.67, 3427.52, 3429.41, 11.82690123], [1709383620, 3429.06, 3430.51, 3429.52, 3429.06, 26.92772417], [1709383680, 3428.09, 3430.32, 3429.34, 3430.05, 9.11491011], [1709383740, 3426.17, 3430.46, 3430.13, 3426.83, 18.73262965], [1709383800, 3426.89, 3428.67, 3427.1, 3428.15, 8.93842344], [1709383860, 3426.67, 3428.83, 3428.18, 3426.95, 21.071239], [1709383920, 3424.74, 3426.95, 3426.95, 3425.24, 10.17243162], [1709383980, 3422.29, 3425, 3424.96, 3422.89, 40.45701463], [1709384040, 3422.43, 3424.37, 3422.67, 3423.68, 131.61275201], [1709384100, 3421.7, 3424.93, 3423.72, 3424.77, 57.00692203], [1709384160, 3423.27, 3425, 3424.52, 3424.53, 26.09029104], [1709384220, 3424.04, 3425, 3424.99, 3424.71, 5.49831639], [1709384280, 3424.31, 3425.5, 3424.84, 3425.2, 12.84272638], [1709384340, 3423.3, 3425.21, 3424.9, 3424.62, 23.12161026], [1709384400, 3423.11, 3424.92, 3424.47, 3423.85, 40.40774935], [1709384460, 3421.73, 3423.85, 3423.75, 3422.33, 9.60273877], [1709384520, 3421.63, 3422.49, 3422.34, 3422.2, 32.71653534], [1709384580, 3421.29, 3422.68, 3422.23, 3422.2, 20.89028902], [1709384640, 3420.62, 3422.31, 3422.03, 3420.79, 18.51086393], [1709384700, 3420.23, 3421.17, 3420.38, 3420.6, 14.35376328], [1709384760, 3416.91, 3420.81, 3420.59, 3417.19, 82.40740114], [1709384820, 3417.79, 3420.37, 3417.79, 3420.23, 25.38197348], [1709384880, 3419.81, 3422.24, 3419.81, 3420.77, 13.48584658], [1709384940, 3418.19, 3421.07, 3420.87, 3418.5, 12.97429858], [1709385000, 3416.75, 3418.51, 3418.51, 3417.68, 36.33575881], [1709385060, 3416.49, 3418.9, 3417.3, 3418.9, 15.87481139], [1709385120, 3418.8, 3421.76, 3418.81, 3421.76, 7.56699752], [1709385180, 3420.24, 3421.87, 3421.68, 3421.7, 11.39515763], [1709385240, 3419.72, 3421.87, 3421.87, 3421.52, 27.44675237], [1709385300, 3420.14, 3422.13, 3421.52, 3421.06, 15.33324049], [1709385360, 3419.95, 3421.68, 3420.7, 3421.52, 9.66497757], [1709385420, 3421.38, 3423.94, 3421.69, 3423.64, 11.86576339], [1709385480, 3423.25, 3425.62, 3423.76, 3423.5, 11.07865949], [1709385540, 3422.47, 3424.51, 3424.15, 3422.47, 8.87180129], [1709385600, 3420.42, 3423.45, 3422.82, 3421.55, 11.629815], [1709385660, 3418.56, 3421.36, 3421.3, 3420.4, 87.69805409], [1709385720, 3420.35, 3422.52, 3420.35, 3422.51, 19.39369265], [1709385780, 3421.88, 3423, 3422.74, 3422.26, 14.81333374], [1709385840, 3419.38, 3422.38, 3422.33, 3420, 21.74433699], [1709385900, 3418.34, 3420.34, 3419.97, 3419.65, 73.78310144], [1709385960, 3420.19, 3422, 3420.26, 3421.12, 15.67096658], [1709386020, 3420.45, 3422.11, 3420.82, 3421.15, 28.54240588], [1709386080, 3417.42, 3421.62, 3421.62, 3418.16, 15.30582534], [1709386140, 3416.82, 3418.45, 3418.11, 3417.47, 21.77849403], [1709386200, 3412.95, 3417.53, 3417.53, 3415.41, 39.82293935], [1709467200, 3414.98, 3416.62, 3415.31, 3416.62, 13.08469585], [1709467260, 3415.7, 3417.04, 3416.66, 3415.83, 34.56359915], [1709467320, 3416.02, 3417.58, 3416.09, 3417.58, 38.46941613], [1709467380, 3413.42, 3418.27, 3417.84, 3414.85, 53.21315645], [1709467440, 3414.59, 3417.64, 3415.08, 3417.64, 10.96972717], [1709467500, 3416.56, 3417.73, 3417.73, 3417.6, 11.7357511], [1709467560, 3415.42, 3419.52, 3417.73, 3419.11, 26.69205073], [1709467620, 3418.54, 3420.99, 3419.1, 3420.24, 92.1395483], [1709467680, 3419.27, 3421.73, 3420.98, 3421.03, 22.8557044], [1709467740, 3420.6, 3426, 3420.85, 3426, 91.75487647], [1709467800, 3426.01, 3433.35, 3426.01, 3432.09, 341.54860216], [1709467860, 3428.82, 3433.19, 3432.48, 3430.56, 78.01886822], [1709467920, 3430.61, 3438.13, 3430.61, 3433.44, 163.70904601], [1709467980, 3432.17, 3436.37, 3433.04, 3433.68, 88.71594967], [1709468040, 3434.01, 3438, 3434.01, 3437.57, 19.77107863], [1709468100, 3435.62, 3442.4, 3437.48, 3440.85, 79.26554919], [1709468160, 3434.28, 3442.74, 3440.81, 3434.95, 50.35594212], [1709468220, 3434.8, 3441.09, 3435.27, 3440.28, 42.36283601], [1709468280, 3440.28, 3442.75, 3440.28, 3441.07, 26.99869476], [1709468340, 3439.58, 3444.58, 3441.05, 3444.37, 30.52639874], [1709468400, 3443.05, 3445.82, 3444.51, 3443.48, 66.07329624], [1709468460, 3436.83, 3442.91, 3442.91, 3437, 80.01461853], [1709468520, 3436.97, 3445.04, 3436.98, 3444.09, 71.22894958], [1709468580, 3442.51, 3447.76, 3444.04, 3444.81, 195.1060625], [1709468640, 3444.8, 3447.22, 3445.31, 3446.82, 11.5545219], [1709468700, 3442.19, 3448.84, 3446.82, 3448.68, 116.74163732], [1709468760, 3444.5, 3449.83, 3448.36, 3447.7, 75.38732361], [1709468820, 3442.92, 3448.47, 3447.32, 3447.6, 192.07339448], [1709468880, 3443.97, 3448.87, 3448.05, 3443.97, 30.0978771], [1709468940, 3443.02, 3446.64, 3443.38, 3443.68, 24.04477702], [1709469000, 3443.05, 3446.02, 3443.46, 3444.35, 73.55207662], [1709469060, 3441.48, 3445.71, 3445.38, 3441.48, 59.75294377], [1709469120, 3433.81, 3441.65, 3441.65, 3437.66, 111.05029958], [1709469180, 3428.8, 3437.78, 3437.77, 3430.36, 113.80813937], [1709469240, 3429.95, 3438.89, 3430.39, 3436.65, 116.52492831], [1709469300, 3432.99, 3439.32, 3435.52, 3433.62, 115.19296374], [1709469360, 3429.5, 3436.28, 3433.77, 3435.57, 68.01449267], [1709469420, 3434.89, 3439.44, 3435.15, 3438.65, 22.22649023], [1709469480, 3437.43, 3440.25, 3438.53, 3439.23, 36.10504945], [1709469540, 3436.33, 3439.92, 3438.27, 3437.33, 22.58089278], [1709469600, 3437.13, 3440.87, 3437.73, 3439.33, 32.97664514], [1709469660, 3436.28, 3439.49, 3439.07, 3436.95, 27.08194001], [1709469720, 3433.16, 3437.19, 3436.6, 3433.58, 36.24495862], [1709469780, 3431.42, 3433.83, 3433.71, 3433.81, 13.01587605], [1709469840, 3432.05, 3434.84, 3433.8, 3432.05, 21.09334635], [1709469900, 3424.52, 3432.76, 3432.31, 3428.73, 137.29100142], [1709469960, 3424.47, 3429.49, 3428.95, 3424.86, 125.50223394], [1709470020, 3423.95, 3429.32, 3424.74, 3429.13, 24.36097597], [1709470080, 3423.24, 3426.9, 3426.9, 3424.76, 46.86507642], [1709470140, 3424.75, 3429.08, 3424.76, 3429.08, 45.9516854], [1709470200, 3425.65, 3431.89, 3429.34, 3425.68, 65.5025711], [1709470260, 3423.61, 3426.67, 3425.93, 3426.09, 45.60080235], [1709470320, 3425.83, 3430.63, 3425.83, 3430.62, 17.61665435], [1709470380, 3426.05, 3430.28, 3430.28, 3429.07, 26.61421461], [1709470440, 3428.3, 3430.69, 3429.28, 3428.46, 62.75971903], [1709470500, 3424.84, 3428.8, 3428.46, 3425.72, 15.78289821], [1709470560, 3425.12, 3427.6, 3425.21, 3425.7, 22.840573], [1709470620, 3423.56, 3425.7, 3425.47, 3424.14, 8.78141108], [1709470680, 3422.24, 3424.42, 3424.28, 3423.59, 18.74957718], [1709470740, 3420.9, 3423.97, 3423.94, 3421.8, 31.46520034], [1709470800, 3421.12, 3426.88, 3421.8, 3425.59, 50.62061545], [1709470860, 3423.31, 3427.69, 3426.08, 3426.92, 32.2263019], [1709470920, 3421.52, 3427.15, 3427.07, 3422.79, 83.41533884], [1709470980, 3421.9, 3424.66, 3422.95, 3423.94, 63.36003457], [1709471040, 3422.28, 3426.36, 3424.52, 3423.93, 42.78283698], [1709471100, 3423.55, 3428.94, 3423.55, 3428.37, 115.64673444], [1709471160, 3424.96, 3429.02, 3428.37, 3425.79, 20.15624405], [1709471220, 3421.8, 3425.87, 3425.61, 3424.11, 21.30684564], [1709471280, 3423.93, 3428.34, 3423.93, 3428.34, 36.95994281], [1709471340, 3425.99, 3428.03, 3428.03, 3427.22, 16.63634287], [1709471400, 3424.67, 3427.36, 3427.36, 3426.45, 25.13237173], [1709471460, 3424.32, 3426.61, 3426.61, 3425.27, 31.52489275], [1709471520, 3423.37, 3427.34, 3424.71, 3427.05, 35.77687778], [1709471580, 3426.21, 3427.29, 3427.09, 3426.55, 17.10173147], [1709471640, 3424.77, 3427.59, 3426.59, 3425.4, 14.22405458], [1709471700, 3423.59, 3426, 3425.57, 3423.87, 13.11602737], [1709471760, 3422.25, 3424.34, 3424.15, 3422.56, 15.70715417], [1709471820, 3421.96, 3424.33, 3422.18, 3424.06, 46.26953462], [1709471880, 3421.63, 3424.32, 3423.44, 3422.02, 23.74480877], [1709471940, 3411.52, 3422.82, 3421.95, 3412.7, 162.07269095], [1709472000, 3406.76, 3415.98, 3412.56, 3414.34, 352.77719876], [1709472060, 3407.9, 3416.32, 3415.05, 3411.25, 121.81346799], [1709472120, 3412.04, 3415.45, 3412.17, 3414, 32.23796183], [1709472180, 3412.04, 3415.69, 3414.21, 3413.43, 61.7127587], [1709472240, 3414.11, 3417.42, 3414.11, 3416.5, 24.63028747], [1709472300, 3415.06, 3417.28, 3416.09, 3416.21, 28.94938506], [1709472360, 3414.75, 3420.99, 3416.06, 3419.4, 49.25055322], [1709472420, 3416.58, 3419.78, 3418.72, 3417.64, 34.33192995], [1709472480, 3417.03, 3418.44, 3417.77, 3417.42, 31.30142566], [1709472540, 3416.49, 3419.64, 3417.47, 3418.95, 18.05615169], [1709472600, 3417.98, 3419.56, 3419, 3418.74, 70.69581225], [1709553600, 3507.26, 3508.86, 3508.48, 3507.55, 74.1807388], [1709553660, 3504.51, 3508.53, 3507.9, 3505.66, 55.59123591], [1709553720, 3502.63, 3505.67, 3505.67, 3504.27, 55.41207073], [1709553780, 3498.98, 3504.46, 3504.28, 3499.79, 47.52673806], [1709553840, 3499.92, 3504.25, 3499.92, 3503.16, 33.75574225], [1709553900, 3500.53, 3502.76, 3502.72, 3501.64, 18.6062535], [1709553960, 3500.87, 3504.09, 3502.34, 3501.4, 23.98032572], [1709554020, 3500, 3502.64, 3501.14, 3501.1, 137.5565742], [1709554080, 3499.47, 3501.79, 3500.73, 3501.77, 44.47260375], [1709554140, 3501.32, 3502.83, 3501.74, 3502.7, 48.32959008], [1709554200, 3500.18, 3502.33, 3502.33, 3500.4, 81.44863965], [1709554260, 3498.37, 3500.39, 3500.39, 3499.18, 50.22060343], [1709554320, 3498.79, 3500.57, 3499.18, 3499.86, 20.44543109], [1709554380, 3498.55, 3500.47, 3499.7, 3499.13, 58.32341841], [1709554440, 3497.76, 3499.65, 3499.17, 3498.79, 168.25205779], [1709554500, 3498.6, 3499.64, 3498.8, 3499.2, 16.03090168], [1709554560, 3499.15, 3501.96, 3499.18, 3501.96, 21.62937024], [1709554620, 3500.51, 3505.31, 3502.05, 3505.14, 25.06891436], [1709554680, 3504.9, 3507.25, 3505.24, 3506.73, 19.40093658], [1709554740, 3504.94, 3507.05, 3506.5, 3505.64, 19.23345678], [1709554800, 3503.68, 3506.47, 3505.64, 3503.81, 21.4926017], [1709554860, 3503.82, 3506.99, 3503.96, 3505.63, 26.87869799], [1709554920, 3503.31, 3505.53, 3505.13, 3504.76, 22.96140786], [1709554980, 3504.3, 3506.23, 3504.77, 3506.22, 10.32382066], [1709555040, 3505.04, 3506.96, 3506.53, 3506.15, 38.59518408], [1709555100, 3506.15, 3507.66, 3506.15, 3507.48, 14.67957062], [1709555160, 3505.03, 3507.46, 3507, 3505.09, 13.15554317], [1709555220, 3504.65, 3507, 3504.65, 3506.93, 21.35217871], [1709555280, 3506.5, 3508.64, 3507, 3508.57, 16.27923995], [1709555340, 3508.14, 3509.19, 3508.57, 3508.95, 32.8782684], [1709555400, 3507.87, 3509.2, 3509.09, 3508.65, 19.47606177], [1709555460, 3506.69, 3508.46, 3508.46, 3507.01, 13.88004755], [1709555520, 3506.31, 3507.61, 3506.91, 3507.61, 10.49763395], [1709555580, 3506.54, 3507.79, 3507.79, 3507.06, 19.88937258], [1709555640, 3505.53, 3507.04, 3507.04, 3506.16, 15.65140065], [1709555700, 3505.21, 3506.49, 3506.19, 3506.45, 33.64348555], [1709555760, 3505.67, 3507.32, 3506.32, 3505.8, 13.57141843], [1709555820, 3505.28, 3507, 3506.03, 3507, 7.64073705], [1709555880, 3506.94, 3508, 3507, 3508, 148.48715932], [1709555940, 3507.6, 3508, 3508, 3508, 202.25533125], [1709556000, 3507.22, 3509.43, 3508, 3509.42, 123.17620488], [1709556060, 3508.97, 3510, 3509.25, 3509.67, 30.29136844], [1709556120, 3507.5, 3509.99, 3509.61, 3509.15, 92.75845378], [1709556180, 3506.38, 3509.32, 3509.12, 3506.64, 54.82099527], [1709556240, 3501.22, 3507.03, 3507.02, 3502.65, 119.7294543], [1709556300, 3499, 3502.17, 3502.17, 3499.18, 41.67639784], [1709556360, 3499.38, 3503.59, 3499.43, 3502.33, 61.48028414], [1709556420, 3502.22, 3504.83, 3502.61, 3503.99, 26.24404946], [1709556480, 3503.55, 3506.72, 3503.55, 3506.3, 36.6338507], [1709556540, 3503.43, 3506.3, 3506.23, 3503.97, 60.00526745], [1709556600, 3502.58, 3507, 3503.94, 3506.23, 33.6045255], [1709556660, 3506.19, 3508.6, 3506.27, 3508.08, 36.79007183], [1709556720, 3507.8, 3508.55, 3507.88, 3508.13, 10.82591241], [1709556780, 3507, 3509.07, 3508.13, 3508.69, 31.48568184], [1709556840, 3507.19, 3509.31, 3508.69, 3507.72, 23.86898533], [1709556900, 3507.77, 3510, 3507.77, 3509.47, 32.55533841], [1709556960, 3507.54, 3509.86, 3509.42, 3509.82, 29.49249001], [1709557020, 3506.1, 3509.86, 3509.68, 3506.85, 63.18115735], [1709557080, 3506.46, 3508.29, 3506.94, 3506.68, 70.56467572], [1709557140, 3506.62, 3508.52, 3506.75, 3508.52, 31.56479083], [1709557200, 3507.63, 3509.31, 3508.39, 3509.29, 18.4823792], [1709557260, 3508.62, 3509.73, 3509.03, 3509.72, 22.82436426], [1709557320, 3509.55, 3511.63, 3509.58, 3511.5, 26.29692633], [1709557380, 3508.94, 3512.73, 3511.71, 3508.94, 54.49768291], [1709557440, 3505.1, 3508.47, 3508.38, 3505.13, 47.29787868], [1709557500, 3505.07, 3507.32, 3505.07, 3505.52, 80.81386614], [1709557560, 3505.67, 3510.73, 3505.75, 3510.09, 28.161509], [1709557620, 3510.09, 3514.9, 3510.09, 3514.64, 69.75061012], [1709557680, 3512.6, 3515.85, 3514.96, 3512.6, 48.54007831], [1709557740, 3511.8, 3515.93, 3512.59, 3514.93, 50.83034465], [1709557800, 3513.59, 3516, 3514.93, 3515.44, 56.60915139], [1709557860, 3514.6, 3516.7, 3515.44, 3516.24, 128.47088686], [1709557920, 3515.33, 3518.29, 3516.25, 3517.7, 259.22277537], [1709557980, 3517.29, 3521.22, 3517.58, 3517.46, 202.06579561], [1709558040, 3515, 3519.96, 3517.5, 3519.96, 134.28740904], [1709558100, 3515.56, 3519.92, 3519.92, 3516.29, 34.85865144], [1709558160, 3515.5, 3518.03, 3516.17, 3516.44, 92.98989425], [1709558220, 3514.62, 3516.68, 3516.68, 3515.36, 62.96696852], [1709558280, 3514.99, 3517.58, 3515.47, 3515.99, 44.24177493], [1709558340, 3515.32, 3516.71, 3516.38, 3515.74, 39.71613678], [1709558400, 3513.37, 3515.58, 3515.47, 3514.23, 43.74926417], [1709558460, 3510.65, 3514.43, 3514.19, 3513.62, 70.80538269], [1709558520, 3511.37, 3513.69, 3513.62, 3512.65, 40.35925909], [1709558580, 3508.91, 3512.87, 3512.84, 3509.31, 82.97197076], [1709558640, 3506.02, 3512.02, 3509.85, 3506.15, 56.61782756], [1709558700, 3505.29, 3507.29, 3506.37, 3505.53, 106.4516887], [1709558760, 3502.22, 3505.64, 3505.64, 3502.64, 48.11545917], [1709558820, 3502.15, 3508.89, 3502.72, 3507.97, 104.90473824], [1709558880, 3506.11, 3508.19, 3508.17, 3506.46, 42.24013445], [1709558940, 3504.26, 3506.36, 3506.36, 3504.68, 10.21859681], [1709559000, 3502.01, 3504.71, 3504.71, 3502.01, 43.06341381], [1709640000, 3733.09, 3737.59, 3733.78, 3735.59, 101.42453667], [1709640060, 3735.34, 3740.5, 3735.34, 3740.2, 87.28724508], [1709640120, 3733.09, 3740.5, 3740.2, 3734.33, 165.9727244], [1709640180, 3734, 3739.83, 3734.23, 3739.83, 214.31937249], [1709640240, 3739, 3746.38, 3739.99, 3745.66, 124.28176292], [1709640300, 3745.01, 3750.75, 3745.69, 3749.36, 407.85524493], [1709640360, 3749.35, 3755, 3749.35, 3751.53, 465.26337421], [1709640420, 3750.15, 3755, 3751.62, 3752.86, 305.22017239], [1709640480, 3752.85, 3757.86, 3753.09, 3755.28, 157.36491809], [1709640540, 3753.72, 3757.77, 3755.03, 3757.2, 237.25333001], [1709640600, 3755.29, 3759.56, 3756.55, 3759.05, 183.1761154], [1709640660, 3758.79, 3763, 3759.22, 3763, 141.74630364], [1709640720, 3761.8, 3766.77, 3763, 3763.87, 316.97758752], [1709640780, 3759.9, 3763.86, 3763.86, 3761.95, 175.25504287], [1709640840, 3756.24, 3761.51, 3761.51, 3757.38, 187.61314283], [1709640900, 3757.66, 3762.8, 3757.66, 3762.34, 98.94958673], [1709640960, 3757.54, 3762.83, 3762.34, 3759.46, 101.35830292], [1709641020, 3755.47, 3759.81, 3759, 3756.88, 106.08377702], [1709641080, 3752.99, 3756.88, 3756.88, 3754.56, 369.18059989], [1709641140, 3752.49, 3756.43, 3754.56, 3755.97, 264.11909792], [1709641200, 3755.85, 3764.86, 3755.97, 3764.56, 143.33606912], [1709641260, 3759.69, 3765.41, 3764.57, 3762.92, 152.97661266], [1709641320, 3756.25, 3763.1, 3762.47, 3756.97, 144.11346473], [1709641380, 3756.64, 3766.87, 3756.97, 3766.06, 167.05124009], [1709641440, 3764.12, 3770.93, 3766.07, 3769.1, 323.23332913], [1709641500, 3765.54, 3771.26, 3769.1, 3770.92, 284.27740179], [1709641560, 3766.97, 3771.34, 3770.85, 3768.4, 138.39570603], [1709641620, 3766.74, 3769.99, 3768.42, 3767.24, 102.59744008], [1709641680, 3766.5, 3770, 3766.92, 3769.32, 121.23018995], [1709641740, 3768.51, 3771.74, 3769.3, 3770.24, 49.24391921], [1709641800, 3763.93, 3771.32, 3770.22, 3764.56, 78.69519102], [1709641860, 3761.58, 3768.56, 3764.71, 3768.1, 138.49566245], [1709641920, 3766.83, 3771.86, 3768.48, 3768.07, 117.77600662], [1709641980, 3766.98, 3771.42, 3767.42, 3768.79, 169.44475832], [1709642040, 3765.71, 3769.44, 3768.5, 3767.54, 145.2226416], [1709642100, 3766.12, 3768.52, 3767.51, 3767.95, 35.26109653], [1709642160, 3765.05, 3768.75, 3768.15, 3765.34, 18.99618529], [1709642220, 3761.02, 3765.89, 3765.24, 3761.02, 81.43554308], [1709642280, 3758.87, 3764.03, 3761.15, 3763.97, 92.58393191], [1709642340, 3760.85, 3763.99, 3763.75, 3761.68, 145.21583752], [1709642400, 3759.06, 3763.11, 3761.67, 3759.55, 46.42677026], [1709642460, 3755.15, 3760.3, 3759.91, 3759.98, 131.49745366], [1709642520, 3757.67, 3759.79, 3759.79, 3759.02, 32.23853468], [1709642580, 3758.22, 3760.7, 3759.05, 3759.04, 25.7382459], [1709642640, 3754.62, 3759.1, 3759.1, 3756.85, 178.88077986], [1709642700, 3755.5, 3760.89, 3756.81, 3760.07, 114.86905119], [1709642760, 3753.29, 3760.46, 3759.99, 3760.15, 44.71314161], [1709642820, 3757.04, 3762.16, 3760.12, 3757.32, 78.57014372], [1709642880, 3757.07, 3762.14, 3757.31, 3761.15, 51.86560061], [1709642940, 3754.94, 3761.13, 3761.13, 3757.3, 126.01901748], [1709643000, 3754.22, 3758, 3757.05, 3757.65, 105.53296136], [1709643060, 3754.69, 3757.92, 3756.34, 3755.22, 53.33000919], [1709643120, 3754.3, 3756.92, 3755.23, 3755.79, 73.05424084], [1709643180, 3755.42, 3759.54, 3756.07, 3756, 43.46975437], [1709643240, 3756.04, 3758.59, 3757.03, 3757.46, 29.43691744], [1709643300, 3757, 3762.48, 3757.46, 3762.39, 86.78809172], [1709643360, 3760.28, 3762.88, 3762.88, 3761.82, 35.15565988], [1709643420, 3756.83, 3762, 3761.82, 3759.93, 64.44900632], [1709643480, 3759.73, 3762.76, 3760.1, 3762, 33.49077691], [1709643540, 3760.6, 3762.01, 3761.97, 3761.24, 26.8250586], [1709643600, 3760.09, 3762.92, 3761.3, 3760.71, 47.52939316], [1709643660, 3759.98, 3763.88, 3760.88, 3762.42, 97.23990167], [1709643720, 3759.37, 3762.31, 3762.14, 3760, 72.27226907], [1709643780, 3759.09, 3763.19, 3760, 3761.57, 75.44650974], [1709643840, 3759.73, 3766.72, 3761.45, 3759.79, 66.94946371], [1709643900, 3757.47, 3760.47, 3759.99, 3758.11, 131.85847318], [1709643960, 3756.66, 3766.62, 3758.11, 3766.05, 133.17765266], [1709644020, 3762.13, 3767.82, 3766.1, 3766.24, 75.8392849], [1709644080, 3758.59, 3766.49, 3766.49, 3761.87, 90.66758061], [1709644140, 3761.46, 3765.18, 3761.89, 3763.42, 64.29174616], [1709644200, 3760, 3764.6, 3763.42, 3761.13, 106.53261206], [1709644260, 3758.06, 3761.58, 3761.37, 3759.38, 158.99044716], [1709644320, 3756.52, 3761.14, 3758.69, 3760.6, 96.86190452], [1709644380, 3760.71, 3765.48, 3760.71, 3764.86, 95.44321212], [1709644440, 3764.07, 3767.48, 3764.86, 3767.41, 58.62454455], [1709644500, 3764.4, 3770.7, 3767.45, 3769.92, 39.0740554], [1709644560, 3766.76, 3772.96, 3770.33, 3771.49, 154.14158401], [1709644620, 3767.41, 3772.26, 3771.65, 3771.43, 49.11236918], [1709644680, 3767.31, 3772.66, 3771.68, 3767.78, 88.03407105], [1709644740, 3766.42, 3770.42, 3767.3, 3769.8, 48.74221643], [1709644800, 3768.54, 3773.2, 3769.99, 3772.56, 88.18599359], [1709644860, 3771.48, 3778.68, 3772.55, 3777.58, 201.02175549], [1709644920, 3776.6, 3781.55, 3777.58, 3777.99, 119.55560346], [1709644980, 3776.83, 3780.7, 3777.77, 3778.98, 74.33814346], [1709645040, 3778.48, 3782, 3778.95, 3779.06, 81.05806673], [1709645100, 3773.56, 3780.61, 3779.5, 3776.07, 47.24166566], [1709645160, 3768.01, 3776.02, 3776.02, 3768.83, 75.64333269], [1709645220, 3766.89, 3771.13, 3768.19, 3770.34, 138.37629633], [1709645280, 3762.31, 3770.51, 3770.05, 3765.52, 106.85854668], [1709645340, 3761.56, 3766.6, 3765.68, 3763.51, 80.48568135], [1709645400, 3759.2, 3766.97, 3763.32, 3759.81, 118.85956091], [1709726400, 3880.07, 3882.87, 3880.42, 3882.38, 114.76596815], [1709726460, 3881.83, 3889.34, 3881.83, 3888.91, 66.19828101], [1709726520, 3880.88, 3895.57, 3888.09, 3893.68, 97.35328937], [1709726580, 3892.76, 3898.29, 3893.6, 3894.82, 188.14814765], [1709726640, 3892.9, 3900, 3894.78, 3897.24, 245.11613394], [1709726700, 3891.04, 3898.52, 3896.06, 3897.44, 169.17557554], [1709726760, 3892.47, 3898.71, 3896.87, 3897.06, 132.88273543], [1709726820, 3892.83, 3903.42, 3897.01, 3901.93, 565.70966291], [1709726880, 3896.46, 3902, 3900.98, 3898.44, 92.64856676], [1709726940, 3887.25, 3897.87, 3897.84, 3887.67, 119.21777583], [1709727000, 3887.78, 3893.27, 3888.17, 3890.1, 136.75815881], [1709727060, 3882.21, 3891.28, 3890.38, 3883.47, 158.99232305], [1709727120, 3877.49, 3885.01, 3883.46, 3877.49, 127.83058322], [1709727180, 3871.59, 3878.72, 3878.46, 3872.63, 113.48185522], [1709727240, 3868.73, 3878.52, 3872.13, 3878.52, 90.88921092], [1709727300, 3873.23, 3881.1, 3878.06, 3873.56, 136.01068017], [1709727360, 3870.96, 3878.84, 3873.92, 3871.27, 129.80457661], [1709727420, 3865.37, 3874.21, 3871.52, 3867.82, 102.88266271], [1709727480, 3852.74, 3869.62, 3868.55, 3860.08, 404.19127299], [1709727540, 3859.61, 3867.88, 3860.88, 3866.15, 192.08567964], [1709727600, 3857.79, 3869.06, 3865.59, 3859.28, 163.14717978], [1709727660, 3855.2, 3863.06, 3858.96, 3861.94, 152.5706396], [1709727720, 3857.6, 3862.22, 3862.19, 3858.2, 76.52469857], [1709727780, 3848.67, 3861.03, 3858.05, 3855.7, 217.41681337], [1709727840, 3852.12, 3856.82, 3855.88, 3852.47, 92.60269808], [1709727900, 3852.03, 3861.72, 3852.03, 3857.5, 199.8229454], [1709727960, 3857.53, 3864, 3857.53, 3863.33, 104.98946692], [1709728020, 3857.85, 3864.95, 3863.3, 3859.41, 80.44268729], [1709728080, 3855.11, 3861.27, 3859, 3856.81, 114.22742361], [1709728140, 3854.82, 3860.23, 3857.05, 3859.37, 139.16737431], [1709728200, 3854.89, 3860.71, 3859.41, 3856.5, 112.42041431], [1709728260, 3850.78, 3856.77, 3855.81, 3850.78, 87.21314673], [1709728320, 3848.68, 3855.11, 3851.07, 3852.09, 132.94545105], [1709728380, 3851.88, 3855.35, 3852.15, 3853.97, 94.18853676], [1709728440, 3846.78, 3855.84, 3854, 3847.44, 122.79983386], [1709728500, 3845.42, 3850.59, 3847.5, 3849.7, 142.08926671], [1709728560, 3845.53, 3851.33, 3849.91, 3848.62, 115.43939682], [1709728620, 3847.27, 3853.4, 3847.92, 3851.33, 78.80489435], [1709728680, 3843.2, 3854.73, 3851.37, 3843.6, 64.24987568], [1709728740, 3837.77, 3845.46, 3843.11, 3838.33, 174.87230754], [1709728800, 3824.12, 3839.34, 3838.72, 3830.84, 1026.7984292], [1709728860, 3830.94, 3844.82, 3830.94, 3839.73, 195.22157478], [1709728920, 3835.56, 3843.92, 3839.51, 3836.9, 157.92506175], [1709728980, 3829.94, 3839.93, 3836.56, 3831.81, 538.35097044], [1709729040, 3821.09, 3833.54, 3832.99, 3821.78, 247.61726449], [1709729100, 3801.04, 3824.9, 3821.5, 3803.34, 1268.5312614], [1709729160, 3755, 3803.34, 3803.22, 3788.73, 3613.15514482], [1709729220, 3764.24, 3806.54, 3787.46, 3805.46, 1291.7770122], [1709729280, 3800.73, 3817.74, 3805.59, 3815.81, 656.42104219], [1709729340, 3793.21, 3816.34, 3816.04, 3798.8, 355.62044799], [1709729400, 3798.03, 3814.74, 3799.05, 3814.06, 409.25632881], [1709729460, 3811.71, 3832.55, 3812.08, 3830.76, 459.1069702], [1709729520, 3826.84, 3842.67, 3831.3, 3837.19, 816.78739093], [1709729580, 3831.23, 3841.21, 3837.81, 3838.13, 237.95767104], [1709729640, 3819.18, 3844.24, 3838.9, 3820.76, 288.63458229], [1709729700, 3817.94, 3833.71, 3820.76, 3831.89, 263.41858805], [1709729760, 3825.36, 3835.16, 3831.81, 3833.45, 321.93430282], [1709729820, 3822.71, 3833.34, 3833.34, 3826.43, 135.9189437], [1709729880, 3808.98, 3826.52, 3826.52, 3815.88, 301.15617653], [1709729940, 3805.44, 3820.08, 3815.89, 3819.78, 216.09747989], [1709730000, 3818.23, 3834.2, 3819.63, 3833.12, 178.30447249], [1709730060, 3829.14, 3840.35, 3833.07, 3839.41, 162.07209358], [1709730120, 3824.44, 3840.72, 3839.45, 3824.88, 230.24405332], [1709730180, 3821.63, 3830.88, 3825.49, 3827.45, 126.9034597], [1709730240, 3819.63, 3827.45, 3827.45, 3821.41, 49.10238739], [1709730300, 3821.57, 3831.3, 3821.86, 3822.89, 85.96640811], [1709730360, 3811.11, 3822.85, 3822.63, 3811.91, 92.23796629], [1709730420, 3776.93, 3816.45, 3811.1, 3791.73, 1292.98450712], [1709730480, 3780.23, 3801.5, 3791.49, 3782.22, 553.41338256], [1709730540, 3780.63, 3802.55, 3782.46, 3797.95, 190.48536925], [1709730600, 3789.6, 3805.9, 3797.59, 3800.3, 166.01055871], [1709730660, 3797.66, 3812.67, 3801.32, 3811.23, 148.96898875], [1709730720, 3795, 3811.09, 3810.94, 3799.06, 161.71663181], [1709730780, 3794.77, 3804.93, 3799.06, 3801.46, 177.51424155], [1709730840, 3801.54, 3814.2, 3801.95, 3813.78, 111.01862123], [1709730900, 3806.72, 3818.99, 3813.81, 3818.99, 231.53151704], [1709730960, 3815, 3824.29, 3817.86, 3821.91, 222.96562767], [1709731020, 3815.73, 3824.6, 3822.18, 3817.06, 193.58873505], [1709731080, 3817, 3823.36, 3817.34, 3818.79, 93.22287975], [1709731140, 3818.01, 3824.42, 3819.09, 3821.69, 52.30747432], [1709731200, 3821.7, 3832.35, 3821.7, 3825.98, 118.64919695], [1709731260, 3823.03, 3834.2, 3826.92, 3829.49, 115.60756146], [1709731320, 3821, 3832.16, 3829.5, 3821, 139.84701274], [1709731380, 3811.58, 3824.11, 3820.6, 3812.31, 147.97928881], [1709731440, 3803.03, 3815.51, 3812.12, 3814.24, 836.85776629], [1709731500, 3813.71, 3823.42, 3814.31, 3816, 328.13311783], [1709731560, 3813.8, 3822.04, 3816, 3815.83, 181.18509509], [1709731620, 3812.45, 3819.46, 3816.04, 3813.26, 113.72352576], [1709731680, 3810.15, 3820.27, 3814.1, 3814.99, 335.19811652], [1709731740, 3814, 3821.99, 3814, 3818.17, 62.60028283], [1709731800, 3816.29, 3829.81, 3818.17, 3825.84, 189.80909812], [1709812800, 3789.25, 3792, 3790.68, 3791.77, 32.8157088], [1709812860, 3790.51, 3793.81, 3791.81, 3793.01, 20.3725597], [1709812920, 3791.56, 3796.07, 3792.14, 3794.57, 77.60762037], [1709812980, 3794.68, 3797.14, 3794.69, 3796.88, 43.379805], [1709813040, 3794.81, 3797.28, 3797.22, 3796.65, 22.47006573], [1709813100, 3795.47, 3804.36, 3796.24, 3801.66, 115.24638036], [1709813160, 3796.01, 3801.67, 3801.67, 3796.39, 37.17605144], [1709813220, 3789.51, 3796.41, 3796.28, 3790.8, 65.48945903], [1709813280, 3791.47, 3794.97, 3791.49, 3794.13, 20.75892108], [1709813340, 3792.91, 3797.36, 3794.52, 3795.61, 33.3874151], [1709813400, 3792.09, 3796.93, 3795.33, 3796.88, 21.41541826], [1709813460, 3793.85, 3797.39, 3796.17, 3795.68, 24.16528783], [1709813520, 3794.4, 3798.09, 3795.07, 3798.01, 18.18526275], [1709813580, 3798.01, 3801.14, 3798.01, 3799.39, 32.93892244], [1709813640, 3797.02, 3801, 3798.94, 3797.07, 35.29913858], [1709813700, 3794.44, 3797.68, 3797.22, 3795.42, 44.71762937], [1709813760, 3794.42, 3801.35, 3794.93, 3800.94, 41.95538798], [1709813820, 3798.41, 3801.77, 3801.05, 3798.41, 79.30855874], [1709813880, 3798.4, 3801.03, 3798.84, 3799.56, 10.35072988], [1709813940, 3795.44, 3805.32, 3799.79, 3796.68, 292.01165708], [1709814000, 3796.66, 3801, 3797.08, 3800.5, 30.66383944], [1709814060, 3796.23, 3800.61, 3800.48, 3796.92, 24.37694887], [1709814120, 3793.21, 3796.53, 3796.53, 3793.91, 84.11511415], [1709814180, 3789.67, 3794.77, 3793.92, 3789.7, 101.8296046], [1709814240, 3786.24, 3790.33, 3789.43, 3788.38, 59.81976388], [1709814300, 3786.49, 3789.35, 3788.9, 3786.49, 29.9460263], [1709814360, 3785.91, 3789.59, 3787.42, 3788.34, 45.51078757], [1709814420, 3785.47, 3789.06, 3788.6, 3785.95, 37.26015072], [1709814480, 3785.5, 3790.47, 3785.6, 3789.64, 39.4236809], [1709814540, 3789.28, 3791.49, 3789.98, 3790.11, 54.27886942], [1709814600, 3790.02, 3795.02, 3790.09, 3794.18, 64.39739988], [1709814660, 3788.23, 3796.12, 3794.05, 3788.23, 66.37901926], [1709814720, 3788, 3792.69, 3788.24, 3791.8, 46.38919278], [1709814780, 3791.67, 3795.6, 3792.44, 3793.73, 34.17443179], [1709814840, 3789.88, 3794.55, 3793.74, 3790.57, 46.35808331], [1709814900, 3789.2, 3794.08, 3791.09, 3792.5, 23.01620635], [1709814960, 3789.64, 3792.74, 3792.17, 3791.95, 19.19515927], [1709815020, 3789.81, 3791.78, 3791.65, 3791.34, 17.79921439], [1709815080, 3791.43, 3797.26, 3791.61, 3796.07, 73.43685074], [1709815140, 3794.33, 3797.59, 3796.05, 3797.59, 50.28377091], [1709815200, 3791.24, 3796.62, 3796.43, 3791.84, 31.74001492], [1709815260, 3790.93, 3793.24, 3791.84, 3791.91, 38.04119593], [1709815320, 3788.99, 3792.2, 3791.66, 3790.28, 55.70532072], [1709815380, 3786.91, 3790.75, 3790.41, 3787.04, 41.85256803], [1709815440, 3785.77, 3787.81, 3786.94, 3786.39, 29.78432638], [1709815500, 3785.51, 3787.89, 3786.32, 3785.96, 23.32530356], [1709815560, 3781.72, 3785.98, 3785.69, 3782.57, 115.56236492], [1709815620, 3781.4, 3784.25, 3782.67, 3781.42, 36.17082329], [1709815680, 3777.94, 3783.69, 3781.82, 3778.91, 109.72828673], [1709815740, 3779.14, 3781.22, 3779.38, 3779.93, 42.35583751], [1709815800, 3777.92, 3780.69, 3779.5, 3779.03, 47.59631611], [1709815860, 3777.17, 3779.02, 3778.83, 3778.29, 20.475208], [1709815920, 3777.1, 3778.11, 3778.11, 3777.45, 45.60511547], [1709815980, 3775.4, 3778.62, 3777.22, 3778.46, 90.75029956], [1709816040, 3778.36, 3781.96, 3778.46, 3778.63, 60.39260122], [1709816100, 3776.09, 3779.81, 3779.08, 3777.66, 65.11324816], [1709816160, 3776.32, 3778.21, 3777.98, 3777.2, 44.63483408], [1709816220, 3776.99, 3779.81, 3777.25, 3778.76, 61.72002745], [1709816280, 3777.06, 3780.47, 3778.87, 3780.12, 90.29970791], [1709816340, 3780.12, 3785.07, 3780.12, 3783.68, 50.61619615], [1709816400, 3782.01, 3786.01, 3783.74, 3782.03, 40.8582465], [1709816460, 3780.21, 3784.11, 3782.29, 3783.85, 33.78085955], [1709816520, 3782.25, 3785.02, 3784.19, 3782.7, 18.83193274], [1709816580, 3779.22, 3784.31, 3783.26, 3779.77, 27.49281717], [1709816640, 3778.52, 3781.96, 3779.87, 3778.79, 41.02235249], [1709816700, 3778.78, 3783.31, 3778.78, 3781.37, 47.82093877], [1709816760, 3778.13, 3781.97, 3781.97, 3779.09, 22.41652349], [1709816820, 3778.78, 3781.37, 3779.28, 3780.5, 7.71436674], [1709816880, 3779.01, 3782.32, 3780.62, 3781.58, 58.89889852], [1709816940, 3779, 3781.39, 3781.39, 3780.12, 38.15324803], [1709817000, 3779.35, 3782.36, 3779.79, 3781.07, 99.74773892], [1709817060, 3775.32, 3780.97, 3780.97, 3775.63, 95.01792181], [1709817120, 3768.87, 3776.44, 3775.81, 3771.44, 139.35249031], [1709817180, 3769.84, 3775.45, 3771.88, 3774.48, 80.03735097], [1709817240, 3772.01, 3775.46, 3774.75, 3772.39, 43.80544217], [1709817300, 3772.57, 3776.02, 3772.57, 3774.4, 47.67798921], [1709817360, 3771.22, 3774.48, 3774.15, 3773.33, 74.27273458], [1709817420, 3769.63, 3773.26, 3773.03, 3771.1, 95.63741251], [1709817480, 3767.98, 3772.43, 3770.94, 3768.56, 81.56793702], [1709817540, 3768.35, 3774.5, 3768.35, 3774.5, 15.52674341], [1709817600, 3774.6, 3778.91, 3774.6, 3774.69, 107.97411037], [1709817660, 3767.07, 3775.12, 3775.07, 3768.8, 68.25988018], [1709817720, 3767.62, 3773.24, 3768.77, 3772.56, 18.26752515], [1709817780, 3773.06, 3778.07, 3773.34, 3775.63, 64.41692397], [1709817840, 3774.45, 3776.6, 3775.12, 3776.12, 41.73197143], [1709817900, 3776.19, 3778.85, 3776.21, 3778.14, 22.83646118], [1709817960, 3774.27, 3778.41, 3778.15, 3774.27, 23.31712036], [1709818020, 3772.65, 3780.09, 3774.47, 3778.53, 60.64381514], [1709818080, 3779.1, 3782.81, 3779.1, 3782.48, 52.36974729], [1709818140, 3781.61, 3784.45, 3782.24, 3784.2, 66.99221937], [1709818200, 3783.45, 3789.64, 3783.62, 3788.41, 104.66935432], [1709899200, 3954.1, 3958.12, 3955.25, 3956.36, 90.82144403], [1709899260, 3951.92, 3956.17, 3956.13, 3952.27, 40.67760186], [1709899320, 3950.53, 3953.92, 3952.34, 3950.68, 49.07539629], [1709899380, 3949.9, 3953.07, 3950.59, 3950.21, 28.79605689], [1709899440, 3945.95, 3950.15, 3950.15, 3945.95, 91.21196127], [1709899500, 3940.61, 3946.75, 3946.13, 3941.88, 89.0852234], [1709899560, 3940.74, 3944.88, 3941.89, 3940.74, 14.26638122], [1709899620, 3940.8, 3944.32, 3941.1, 3943.76, 30.02082859], [1709899680, 3939, 3944.15, 3943.77, 3941.09, 121.4868769], [1709899740, 3940.89, 3943.99, 3941.09, 3943.25, 52.36194554], [1709899800, 3942.73, 3949.9, 3943.25, 3948.62, 73.77060366], [1709899860, 3943.2, 3948.68, 3948.29, 3943.77, 39.33862777], [1709899920, 3941.7, 3945.43, 3943.71, 3942.98, 27.51225167], [1709899980, 3942.51, 3945.24, 3943, 3943.1, 29.67227107], [1709900040, 3941.81, 3943.37, 3943.32, 3942.77, 37.55229747], [1709900100, 3938.83, 3942.5, 3942.46, 3941.18, 174.90329078], [1709900160, 3939.52, 3941.44, 3941.34, 3939.9, 12.34462901], [1709900220, 3938.9, 3941.19, 3939.9, 3939.38, 46.17548752], [1709900280, 3938.99, 3942.92, 3939.37, 3942.32, 12.47037773], [1709900340, 3942.54, 3947.4, 3942.54, 3945.79, 19.1372432], [1709900400, 3945.12, 3947.1, 3945.52, 3946.46, 18.83199176], [1709900460, 3945.24, 3949.42, 3946.42, 3948.25, 70.94830762], [1709900520, 3947.74, 3952.16, 3948.34, 3951.53, 16.54478267], [1709900580, 3949.87, 3952.54, 3950.95, 3951.31, 21.61879216], [1709900640, 3949.86, 3951.86, 3951.3, 3950.1, 73.09086974], [1709900700, 3950.47, 3952.48, 3950.56, 3951.52, 40.84625553], [1709900760, 3950.56, 3953.75, 3952.06, 3950.88, 44.08161693], [1709900820, 3946.51, 3950.96, 3950.96, 3947.74, 35.9589552], [1709900880, 3947.47, 3950.95, 3948, 3950.54, 49.44735165], [1709900940, 3948.91, 3952.01, 3950.75, 3949.01, 37.34352658], [1709901000, 3943.88, 3948.9, 3948.9, 3943.88, 65.9685738], [1709901060, 3941.39, 3944.68, 3943.99, 3942.44, 39.47013389], [1709901120, 3941.12, 3946.31, 3942.41, 3945.82, 43.79904681], [1709901180, 3943.43, 3946.11, 3945.82, 3944.92, 48.09083363], [1709901240, 3942.84, 3945.63, 3945.05, 3944.24, 51.26736413], [1709901300, 3942.33, 3945.82, 3944.26, 3945.34, 25.18076115], [1709901360, 3942.32, 3946, 3945, 3943.77, 113.05305374], [1709901420, 3941.66, 3946, 3943.67, 3944.51, 107.55032812], [1709901480, 3940.28, 3945.82, 3944.75, 3941.46, 103.53876158], [1709901540, 3941.41, 3944.42, 3941.41, 3944.18, 75.94454058], [1709901600, 3943.34, 3949.28, 3943.76, 3947.01, 121.83432242], [1709901660, 3946.31, 3948.2, 3947.02, 3947.96, 22.98582829], [1709901720, 3947.45, 3951.82, 3947.96, 3951.13, 119.59004726], [1709901780, 3950.14, 3952.5, 3951.38, 3950.53, 34.23319354], [1709901840, 3948.05, 3951, 3950.54, 3948.08, 60.65405291], [1709901900, 3947.38, 3950.74, 3947.97, 3950.15, 82.70859845], [1709901960, 3950.01, 3952.41, 3950.01, 3952.08, 192.46619782], [1709902020, 3951.88, 3953.98, 3952.07, 3952.09, 70.18226278], [1709902080, 3951.93, 3955.82, 3951.93, 3954.57, 97.67416381], [1709902140, 3954.32, 3955.97, 3954.57, 3955.12, 26.83541919], [1709902200, 3953.94, 3956.54, 3955.12, 3956.46, 57.12213382], [1709902260, 3954.04, 3957.82, 3955.78, 3955.62, 84.07671246], [1709902320, 3955.3, 3959.38, 3955.34, 3958.13, 85.14685807], [1709902380, 3957.68, 3959.38, 3958.06, 3958.81, 81.87451694], [1709902440, 3956.08, 3959.37, 3958.8, 3957.22, 52.73204702], [1709902500, 3952.91, 3957.86, 3957.22, 3953.37, 80.31331967], [1709902560, 3953.43, 3955.27, 3953.43, 3954.14, 34.9971629], [1709902620, 3953.45, 3955.68, 3954.14, 3955.67, 17.424011], [1709902680, 3953.22, 3956.17, 3955.35, 3955.06, 135.23408877], [1709902740, 3950.73, 3954.66, 3954.66, 3950.73, 111.6214421], [1709902800, 3950.54, 3954.01, 3950.72, 3953.65, 59.81508634], [1709902860, 3953.1, 3957.61, 3953.38, 3956.06, 148.68506674], [1709902920, 3955.99, 3958.71, 3956.01, 3958.1, 250.05295876], [1709902980, 3956.45, 3959.18, 3958.09, 3958.73, 53.63058772], [1709903040, 3956.57, 3959.57, 3958.94, 3958.04, 53.19053778], [1709903100, 3956.69, 3960.2, 3958.04, 3959.77, 53.07169789], [1709903160, 3959.91, 3969.99, 3959.91, 3967.11, 377.88248774], [1709903220, 3967.09, 3972, 3967.09, 3969.48, 285.68495459], [1709903280, 3968.53, 3972.69, 3969.42, 3972.27, 180.81290001], [1709903340, 3968, 3973.48, 3972.48, 3968.56, 124.01132996], [1709903400, 3968.86, 3973.73, 3968.86, 3970.8, 145.00303953], [1709903460, 3969.75, 3972.64, 3971, 3969.99, 107.04328057], [1709903520, 3967.9, 3971, 3970.22, 3968.32, 36.05158945], [1709903580, 3963.76, 3971.18, 3968.22, 3965.29, 132.88620215], [1709903640, 3962.88, 3968.08, 3965.28, 3967.15, 175.3980196], [1709903700, 3964.06, 3967.55, 3967.13, 3964.14, 84.8303311], [1709903760, 3954.65, 3964.12, 3964.12, 3958.1, 119.21184158], [1709903820, 3954.5, 3959.01, 3958.3, 3954.7, 52.36944937], [1709903880, 3950.44, 3955.68, 3955.14, 3953.06, 140.9864164], [1709903940, 3948.27, 3954.36, 3953.3, 3948.53, 67.6439499], [1709904000, 3945.73, 3951.42, 3948.48, 3951.1, 66.52881003], [1709904060, 3949.89, 3955.26, 3949.89, 3952.3, 71.22674891], [1709904120, 3945.93, 3952.55, 3952.42, 3949.56, 156.29044052], [1709904180, 3947.52, 3950.86, 3949.55, 3949.22, 168.80209917], [1709904240, 3949.43, 3954.67, 3949.53, 3952.31, 300.06701488], [1709904300, 3950.45, 3954.08, 3952.34, 3951.92, 44.93150868], [1709904360, 3951.1, 3955.91, 3952.24, 3952, 99.04196708], [1709904420, 3950.15, 3952.1, 3952.1, 3951.36, 16.75734108], [1709904480, 3951.14, 3954.56, 3951.43, 3953.49, 97.52116888], [1709904540, 3952.47, 3955.2, 3953.87, 3953.52, 87.94803499], [1709904600, 3950.31, 3975.71, 3954.01, 3974.8, 305.54617502], [1709985600, 3918.95, 3922.08, 3921.15, 3920.9, 37.11603694], [1709985660, 3917.06, 3921, 3920.91, 3917.42, 37.94600462], [1709985720, 3916.69, 3920.01, 3917.84, 3916.7, 14.21878298], [1709985780, 3916.03, 3919.01, 3916.73, 3918.14, 27.59464355], [1709985840, 3917, 3918.04, 3917.63, 3917.55, 22.18766458], [1709985900, 3914.6, 3917.85, 3917.85, 3914.66, 42.80501213], [1709985960, 3910.78, 3914.61, 3914.61, 3913.39, 41.74940613], [1709986020, 3913.4, 3918.86, 3913.4, 3918.86, 19.94558472], [1709986080, 3914.56, 3919.67, 3918.93, 3915.14, 102.04965327], [1709986140, 3913.01, 3917.99, 3915.02, 3916.88, 61.93101445], [1709986200, 3915.09, 3918.16, 3916.89, 3915.82, 19.82393336], [1709986260, 3913.87, 3916.04, 3916.04, 3915.25, 16.93066693], [1709986320, 3911.32, 3915.39, 3915.39, 3911.54, 30.31679981], [1709986380, 3911.48, 3914.05, 3911.55, 3913.98, 18.68672415], [1709986440, 3912.9, 3916.93, 3913.97, 3916.93, 67.59880713], [1709986500, 3915.85, 3918.41, 3916.63, 3918.37, 31.40894931], [1709986560, 3915.09, 3920, 3918.46, 3915.26, 50.4809301], [1709986620, 3910.55, 3915.48, 3915.48, 3911.34, 20.14675953], [1709986680, 3910.76, 3913.15, 3911.22, 3912.82, 24.87421562], [1709986740, 3912.48, 3913.87, 3913.18, 3912.48, 43.22097488], [1709986800, 3912.31, 3915.14, 3912.45, 3913.99, 18.3019283], [1709986860, 3914.05, 3917.78, 3914.4, 3917.19, 50.07532588], [1709986920, 3914.31, 3917.19, 3917.19, 3914.31, 27.15574358], [1709986980, 3912.99, 3915.81, 3915.07, 3912.99, 10.13235273], [1709987040, 3912.38, 3914.5, 3913.28, 3914.26, 22.79555052], [1709987100, 3912.77, 3915.18, 3914.46, 3913.05, 32.77978714], [1709987160, 3912.39, 3913.97, 3913.24, 3913.04, 14.21629332], [1709987220, 3911.55, 3912.67, 3912.18, 3911.87, 24.4897636], [1709987280, 3911, 3912.64, 3911.96, 3911.62, 14.02036821], [1709987340, 3910.01, 3911.59, 3911.59, 3910.77, 39.64746033], [1709987400, 3911.12, 3915.17, 3911.12, 3914.19, 68.90284356], [1709987460, 3913.92, 3916.26, 3914.02, 3915.77, 20.98503052], [1709987520, 3914.88, 3916.86, 3915.82, 3916.36, 64.6752561], [1709987580, 3916.18, 3918.03, 3916.37, 3917.21, 33.00675514], [1709987640, 3916.72, 3918.19, 3917.21, 3917.48, 18.88352753], [1709987700, 3917.48, 3919.39, 3917.48, 3918.42, 32.11486951], [1709987760, 3915.68, 3918.39, 3918.37, 3917.83, 56.12141389], [1709987820, 3914.77, 3917.84, 3917.84, 3916.37, 111.12208178], [1709987880, 3916.15, 3918.75, 3916.37, 3918.52, 37.96648491], [1709987940, 3918.45, 3920.25, 3918.76, 3919.83, 65.85263222], [1709988000, 3919.49, 3920.49, 3919.83, 3919.69, 21.13406081], [1709988060, 3919.23, 3922.64, 3919.82, 3922.38, 49.42883514], [1709988120, 3922.25, 3923.83, 3922.26, 3923.83, 25.78287424], [1709988180, 3922.41, 3924.5, 3923.63, 3923.13, 41.2829034], [1709988240, 3922.84, 3925.33, 3923.14, 3925.33, 53.29489923], [1709988300, 3924.19, 3926.12, 3925.27, 3924.84, 40.11988627], [1709988360, 3923.98, 3927.16, 3924.79, 3926.3, 20.6270056], [1709988420, 3925.16, 3928.64, 3926.69, 3928.27, 50.60446279], [1709988480, 3926.04, 3929.97, 3928.03, 3929.96, 73.37034151], [1709988540, 3927.27, 3930.15, 3929.98, 3927.88, 31.79634908], [1709988600, 3925.04, 3928.78, 3927.86, 3925.42, 124.95526485], [1709988660, 3924.42, 3925.77, 3925.14, 3925.26, 19.99127631], [1709988720, 3924.1, 3925.43, 3925.26, 3925.07, 19.25045818], [1709988780, 3923.51, 3925.4, 3925.07, 3923.65, 17.12258379], [1709988840, 3921.52, 3924.29, 3923.51, 3924.29, 38.93222035], [1709988900, 3923.32, 3925.99, 3924.1, 3925.72, 86.32244333], [1709988960, 3925.99, 3928.08, 3925.99, 3927.38, 46.77029728], [1709989020, 3925.33, 3927.32, 3927.32, 3926.68, 42.2985112], [1709989080, 3925.48, 3928.38, 3926.5, 3927.79, 118.41057205], [1709989140, 3926.25, 3928.13, 3927.79, 3926.82, 36.25702004], [1709989200, 3926.3, 3929.12, 3926.3, 3928.62, 76.51972151], [1709989260, 3924.92, 3928.62, 3928.44, 3924.92, 79.98209953], [1709989320, 3924.35, 3925.68, 3924.35, 3924.93, 15.66951305], [1709989380, 3924.91, 3927.61, 3924.91, 3926.8, 32.84704693], [1709989440, 3924.54, 3926.66, 3926.66, 3925.74, 29.96386815], [1709989500, 3923.84, 3925.75, 3925.75, 3924.5, 42.12770915], [1709989560, 3922.75, 3924.28, 3924.28, 3922.84, 10.07329083], [1709989620, 3922.31, 3924, 3922.83, 3922.64, 16.21095733], [1709989680, 3921.57, 3922.97, 3922.72, 3922.36, 30.32243283], [1709989740, 3922.17, 3923.61, 3922.39, 3922.85, 13.7489105], [1709989800, 3922.81, 3924.53, 3922.92, 3924.01, 16.14372003], [1709989860, 3920.31, 3924.17, 3923.99, 3920.31, 22.48388663], [1709989920, 3920, 3921.75, 3920.31, 3921.31, 18.67594331], [1709989980, 3920.7, 3922.26, 3921.08, 3921.34, 43.92586826], [1709990040, 3921.2, 3921.84, 3921.34, 3921.53, 20.51464096], [1709990100, 3920.69, 3923.35, 3921.53, 3921.1, 113.07872901], [1709990160, 3921.1, 3922.48, 3921.11, 3922.48, 21.77708755], [1709990220, 3921.1, 3923.78, 3922.47, 3921.45, 26.13369044], [1709990280, 3920.73, 3922.02, 3921.66, 3921.11, 24.12812275], [1709990340, 3921.01, 3922.08, 3921.1, 3921.92, 24.45755085], [1709990400, 3919.4, 3921.87, 3921.49, 3919.77, 38.04093513], [1709990460, 3919.76, 3922.21, 3919.77, 3921.72, 37.00071737], [1709990520, 3921.52, 3923.76, 3921.91, 3923.58, 21.48047507], [1709990580, 3922.03, 3923.82, 3923.65, 3922.11, 43.18575655], [1709990640, 3921.37, 3922.24, 3922.02, 3921.88, 14.57550334], [1709990700, 3921.34, 3921.9, 3921.89, 3921.5, 7.6319579], [1709990760, 3921.35, 3922.63, 3921.47, 3922.26, 15.19387258], [1709990820, 3922.42, 3924.26, 3922.42, 3924.15, 15.17370402], [1709990880, 3924.11, 3924.74, 3924.24, 3924.63, 15.20311084], [1709990940, 3924.25, 3927.69, 3924.69, 3927.38, 60.81543595], [1709991000, 3927.27, 3928.72, 3927.27, 3928.13, 33.36647438], [1710072000, 3939.79, 3941.86, 3940.87, 3939.98, 24.96807894], [1710072060, 3939.98, 3941.85, 3940.19, 3941.24, 14.65532061], [1710072120, 3941.15, 3943.33, 3941.31, 3943.21, 31.04986735], [1710072180, 3941.16, 3943.78, 3943.1, 3942.5, 39.93399045], [1710072240, 3942.31, 3945.39, 3942.4, 3945.39, 23.978514], [1710072300, 3944.78, 3945.82, 3944.91, 3944.78, 12.63399339], [1710072360, 3943.44, 3944.89, 3944.86, 3943.87, 10.68704109], [1710072420, 3943.37, 3943.88, 3943.88, 3943.54, 5.00897093], [1710072480, 3943.33, 3945.63, 3943.54, 3944.46, 41.16340771], [1710072540, 3943.65, 3944.46, 3944.45, 3943.65, 12.6048879], [1710072600, 3943.66, 3945.62, 3943.66, 3945.62, 24.56705775], [1710072660, 3946.08, 3948.17, 3946.08, 3948.05, 30.6332127], [1710072720, 3946.44, 3949.27, 3948.53, 3947.08, 34.30708446], [1710072780, 3945.02, 3949.24, 3946.75, 3949.23, 82.56799247], [1710072840, 3947.75, 3949.34, 3949.24, 3948.54, 44.40534926], [1710072900, 3947.95, 3949.62, 3948.53, 3948.4, 8.37572823], [1710072960, 3948.02, 3951.47, 3948.39, 3949.83, 22.75665352], [1710073020, 3947.83, 3949.93, 3949.78, 3949.27, 48.45250529], [1710073080, 3948.67, 3949.95, 3949.26, 3949.37, 19.31105193], [1710073140, 3948.57, 3950.26, 3949.38, 3950.26, 43.67695283], [1710073200, 3948.42, 3952.22, 3950.25, 3951.25, 137.6447373], [1710073260, 3951.16, 3952.1, 3951.6, 3951.75, 14.64001602], [1710073320, 3951.4, 3953.99, 3951.63, 3953.99, 26.97529137], [1710073380, 3952.18, 3955.48, 3953.85, 3953.33, 50.8418223], [1710073440, 3950.81, 3953.33, 3953.32, 3951.24, 15.77444204], [1710073500, 3948.71, 3951.74, 3951.26, 3950.5, 30.11675146], [1710073560, 3949.36, 3951.89, 3950.72, 3949.56, 22.54319404], [1710073620, 3948.88, 3950.39, 3949.56, 3950.3, 26.46060549], [1710073680, 3946.19, 3950.32, 3950.22, 3946.74, 19.67804592], [1710073740, 3944.37, 3946.81, 3946.69, 3944.69, 29.53394587], [1710073800, 3942.5, 3946.54, 3944.69, 3944.61, 25.20986617], [1710073860, 3940.68, 3944.15, 3944.15, 3942.71, 52.40764723], [1710073920, 3942.27, 3945.32, 3942.6, 3942.33, 28.21882039], [1710073980, 3942.13, 3944.69, 3942.56, 3942.51, 58.31622856], [1710074040, 3940.93, 3943.08, 3942.46, 3941.22, 15.43592544], [1710074100, 3936.25, 3941.26, 3941.26, 3938.17, 65.14244211], [1710074160, 3935.34, 3940.25, 3938.5, 3935.73, 37.34565868], [1710074220, 3927.08, 3935.56, 3935.56, 3927.08, 190.30459252], [1710074280, 3921.19, 3927.75, 3926.29, 3927.53, 154.05128447], [1710074340, 3927.65, 3932.13, 3927.65, 3931.41, 63.92758762], [1710074400, 3930.52, 3934.02, 3932.14, 3932.35, 52.74398586], [1710074460, 3930.72, 3934.47, 3932.35, 3932.47, 38.39371234], [1710074520, 3932.05, 3936, 3932.05, 3934.94, 64.64445002], [1710074580, 3934.82, 3940.09, 3934.93, 3938.44, 87.66734328], [1710074640, 3934.79, 3938.46, 3938.46, 3936.57, 40.64039009], [1710074700, 3934.02, 3939.38, 3936.57, 3934.44, 68.3630929], [1710074760, 3934.74, 3938.83, 3934.79, 3938.66, 54.44307185], [1710074820, 3935.54, 3940.86, 3939.17, 3936, 53.50289488], [1710074880, 3933.46, 3937.07, 3935.97, 3933.47, 31.50481229], [1710074940, 3933.26, 3935.04, 3933.26, 3934.51, 18.94839803], [1710075000, 3934.18, 3936.25, 3934.51, 3934.55, 41.53269746], [1710075060, 3933.59, 3939.26, 3934.15, 3936.7, 29.18981692], [1710075120, 3936.03, 3937.17, 3936.24, 3937.16, 13.40260927], [1710075180, 3937.11, 3938.83, 3937.11, 3937.73, 50.70978516], [1710075240, 3934.82, 3938.02, 3938.02, 3936.32, 12.1940091], [1710075300, 3936.73, 3938.62, 3937.01, 3938.62, 43.38630729], [1710075360, 3937.93, 3942.51, 3938.57, 3940.01, 55.39453177], [1710075420, 3937.44, 3941.69, 3940, 3937.61, 117.603335], [1710075480, 3936.47, 3938.43, 3937.62, 3937.01, 67.1885266], [1710075540, 3934.19, 3936.78, 3936.78, 3934.94, 17.29245946], [1710075600, 3933.88, 3935.65, 3934.93, 3934.38, 13.62083527], [1710075660, 3932.75, 3936.35, 3934.5, 3936.35, 29.06167807], [1710075720, 3935.64, 3937.51, 3936.49, 3937.19, 58.57850943], [1710075780, 3935.51, 3937.29, 3937.19, 3935.51, 22.28261745], [1710075840, 3933.18, 3935.5, 3935.5, 3934.2, 25.11596172], [1710075900, 3932.96, 3935.22, 3934.22, 3935.18, 26.13594559], [1710075960, 3931.79, 3935.18, 3935.18, 3932.09, 40.59765571], [1710076020, 3931.09, 3932.81, 3932.1, 3932.18, 43.24635446], [1710076080, 3931.02, 3933.65, 3932.81, 3932.45, 13.56371715], [1710076140, 3931.82, 3933.11, 3932.82, 3932.5, 21.20332933], [1710076200, 3932.36, 3937.42, 3932.5, 3937.14, 111.24432704], [1710076260, 3934.85, 3937.42, 3937.16, 3935.19, 80.93093787], [1710076320, 3935.03, 3936.88, 3935.19, 3936.43, 38.23995159], [1710076380, 3936.42, 3938.25, 3936.42, 3938.22, 41.01401668], [1710076440, 3935.44, 3938.25, 3938.22, 3935.74, 61.22981745], [1710076500, 3935.47, 3937.54, 3935.74, 3935.48, 23.38063457], [1710076560, 3933.63, 3935.64, 3935.43, 3933.95, 14.71623384], [1710076620, 3932.25, 3935.53, 3933.92, 3935.45, 19.04731936], [1710076680, 3933.94, 3936.71, 3935.61, 3934.39, 34.1832643], [1710076740, 3933.31, 3934.79, 3934.67, 3934.14, 21.93165216], [1710076800, 3930.71, 3934.66, 3934.12, 3931.43, 44.02305206], [1710076860, 3930.26, 3931.28, 3931.03, 3930.95, 29.37711931], [1710076920, 3930.29, 3931.95, 3930.94, 3931.04, 39.3305281], [1710076980, 3929.53, 3931.06, 3930.95, 3929.87, 30.40211082], [1710077040, 3929.1, 3930.65, 3929.9, 3929.66, 12.14420046], [1710077100, 3929.16, 3931.05, 3929.58, 3930.81, 25.07170585], [1710077160, 3929.59, 3931.74, 3931, 3929.74, 24.78722975], [1710077220, 3929.6, 3931.78, 3930.05, 3930.03, 9.60523487], [1710077280, 3928.43, 3931.33, 3929.91, 3929.33, 75.1422259], [1710077340, 3927.84, 3929.93, 3929.48, 3928.41, 16.27746415], [1710077400, 3928.48, 3931.48, 3928.48, 3929.73, 54.58167941], [1710158400, 4031, 4039.43, 4036.34, 4031.58, 71.7333822], [1710158460, 4027.33, 4040.07, 4031.82, 4039, 160.51517856], [1710158520, 4038.46, 4046.48, 4038.79, 4041.44, 115.80450983], [1710158580, 4038.36, 4043.84, 4041.64, 4039.2, 39.74990162], [1710158640, 4035.33, 4041.17, 4039.01, 4037.9, 210.34578866], [1710158700, 4037.8, 4044.82, 4037.8, 4044.82, 94.1635451], [1710158760, 4039.91, 4043.99, 4043.99, 4040.62, 58.91705506], [1710158820, 4038.29, 4041.86, 4040.62, 4039.77, 71.96748171], [1710158880, 4036.16, 4040.9, 4040.27, 4038.04, 60.87573706], [1710158940, 4037.15, 4039.29, 4037.98, 4038.65, 32.70524771], [1710159000, 4038.29, 4040.75, 4038.95, 4040.37, 75.0741298], [1710159060, 4038.75, 4041.83, 4040.1, 4039.68, 99.39140978], [1710159120, 4038.44, 4043.27, 4039.67, 4043.16, 77.56009316], [1710159180, 4041.68, 4043.92, 4042.71, 4043.61, 76.66906989], [1710159240, 4043.27, 4045.42, 4043.65, 4044.3, 66.20387585], [1710159300, 4041.01, 4044.67, 4043.81, 4041.25, 35.81354492], [1710159360, 4036.9, 4041.32, 4041.22, 4037.45, 110.2830901], [1710159420, 4033.44, 4037.62, 4037.45, 4034.67, 66.80511714], [1710159480, 4034.87, 4038.8, 4035.03, 4037.53, 69.20318955], [1710159540, 4037.26, 4040.03, 4037.29, 4039.72, 41.8487343], [1710159600, 4037.39, 4040.89, 4039.64, 4038.25, 60.93067907], [1710159660, 4036.92, 4038.52, 4038.25, 4038.52, 81.80922483], [1710159720, 4036.46, 4040.09, 4038.32, 4039.72, 119.00991666], [1710159780, 4039.35, 4044.84, 4039.35, 4043.35, 113.66104462], [1710159840, 4041.82, 4043.44, 4043.01, 4042.25, 84.95208574], [1710159900, 4041.81, 4046.17, 4042.27, 4046.16, 126.76015814], [1710159960, 4039.35, 4048.22, 4046.19, 4045.49, 765.67240579], [1710160020, 4043.88, 4046.59, 4045.68, 4044.72, 167.78088506], [1710160080, 4044.7, 4050.27, 4044.73, 4048.84, 154.06515077], [1710160140, 4046.01, 4050.64, 4048.86, 4049.85, 154.00291731], [1710160200, 4046.95, 4051.2, 4049.84, 4048.39, 146.02302812], [1710160260, 4046.19, 4049.6, 4049.06, 4047.59, 94.99271891], [1710160320, 4045.42, 4047.93, 4047.58, 4047.21, 131.00928139], [1710160380, 4046.72, 4054.35, 4047.54, 4053.45, 197.20716588], [1710160440, 4049.82, 4054.05, 4053.2, 4053.29, 177.47386886], [1710160500, 4053.19, 4064.77, 4053.24, 4055.22, 675.12919128], [1710160560, 4054.47, 4064.01, 4055.22, 4061.55, 350.18231004], [1710160620, 4057.99, 4063.24, 4061.55, 4062.24, 165.75062313], [1710160680, 4058.95, 4063.19, 4062.24, 4060.81, 217.491015], [1710160740, 4058.77, 4065.95, 4060.95, 4065.26, 201.06464122], [1710160800, 4060.18, 4068.27, 4065.28, 4062.77, 153.59260855], [1710160860, 4061, 4065.66, 4063.03, 4062.31, 166.55616407], [1710160920, 4058.86, 4066.86, 4062.11, 4062.98, 119.11026965], [1710160980, 4059.56, 4064.61, 4062.6, 4059.59, 98.72105568], [1710161040, 4059.26, 4062.02, 4059.86, 4060.08, 72.98570121], [1710161100, 4060.5, 4065.17, 4060.5, 4064.92, 223.0363906], [1710161160, 4062.02, 4067.92, 4064.92, 4062.76, 126.05693477], [1710161220, 4060, 4065.37, 4062.8, 4062.38, 132.97532956], [1710161280, 4059.07, 4063, 4062.88, 4060, 151.30064749], [1710161340, 4046.11, 4060.53, 4059.24, 4049.65, 299.7681442], [1710161400, 4049.05, 4054.57, 4049.12, 4053.74, 104.39096466], [1710161460, 4053.12, 4057.8, 4054.27, 4057.32, 85.12532251], [1710161520, 4055.64, 4062.38, 4057.24, 4062.38, 73.70004964], [1710161580, 4059.62, 4065.05, 4062.35, 4062.89, 77.79570936], [1710161640, 4061.68, 4065.38, 4062.86, 4062.06, 82.81471341], [1710161700, 4059.56, 4064.18, 4062.02, 4059.76, 47.43651081], [1710161760, 4056, 4059.82, 4059.61, 4056.55, 182.41837025], [1710161820, 4052.03, 4059.32, 4055.81, 4052.59, 313.30345238], [1710161880, 4052.53, 4056.53, 4052.8, 4054.75, 38.34489345], [1710161940, 4053.36, 4056.64, 4054.75, 4056.39, 65.56621411], [1710162000, 4051.77, 4056.93, 4056.33, 4053.11, 115.78965612], [1710162060, 4050.35, 4055.49, 4052.5, 4054.72, 71.06898042], [1710162120, 4050.43, 4055.54, 4054.7, 4053.62, 347.09106509], [1710162180, 4051.02, 4054.99, 4053.61, 4051.52, 216.20541661], [1710162240, 4050.43, 4053.77, 4051.65, 4052.53, 194.49796749], [1710162300, 4049.45, 4053.65, 4053.04, 4050.31, 90.29948866], [1710162360, 4049.24, 4053.16, 4050.3, 4050.17, 114.03977341], [1710162420, 4049.99, 4053.88, 4049.99, 4052.31, 131.04277765], [1710162480, 4050.87, 4055.71, 4052.31, 4052.19, 298.76492635], [1710162540, 4051.17, 4053.33, 4052.09, 4051.65, 111.67311488], [1710162600, 4046.2, 4054.51, 4051.85, 4049.45, 214.13369199], [1710162660, 4049.46, 4053.36, 4049.46, 4050.55, 114.6417747], [1710162720, 4044.77, 4051.53, 4050.55, 4049, 356.76999117], [1710162780, 4048.86, 4051.6, 4048.96, 4049.44, 176.73002972], [1710162840, 4047.59, 4050.27, 4049.57, 4048.85, 118.18842622], [1710162900, 4048.19, 4051.33, 4049.03, 4050.23, 206.22789549], [1710162960, 4049.43, 4051.92, 4050.24, 4050.35, 185.86790411], [1710163020, 4045.79, 4050.44, 4050.44, 4046.87, 131.41931478], [1710163080, 4046.86, 4051.53, 4046.86, 4051.26, 151.39339879], [1710163140, 4050.29, 4052.99, 4051.27, 4051.13, 93.11219172], [1710163200, 4047.63, 4053.8, 4051.13, 4047.63, 245.37415051], [1710163260, 4047.9, 4053.08, 4047.9, 4053, 176.67108188], [1710163320, 4051.69, 4056.26, 4053.06, 4056.06, 159.86671475], [1710163380, 4055.06, 4060.98, 4055.82, 4059.72, 212.70423388], [1710163440, 4059.2, 4064.21, 4059.69, 4061.16, 98.28966853], [1710163500, 4050.38, 4062.7, 4061.16, 4053.73, 244.47810396], [1710163560, 4050.03, 4056.42, 4053.75, 4050.6, 336.20687132], [1710163620, 4050.57, 4055.28, 4050.57, 4054.87, 102.68959884], [1710163680, 4053.51, 4055.83, 4054.94, 4055.18, 125.9469443], [1710163740, 4053.54, 4056.62, 4055.17, 4054.68, 225.92972192], [1710163800, 4052.52, 4057.94, 4054.68, 4052.82, 150.89833836], [1710244800, 4021.56, 4025.52, 4022.21, 4022.82, 58.07172812], [1710244860, 4022.86, 4026.68, 4022.86, 4026.46, 38.57918886], [1710244920, 4022.77, 4028.34, 4026.39, 4028.27, 28.59628299], [1710244980, 4025.74, 4030.74, 4028.35, 4025.89, 50.54404015], [1710245040, 4025.07, 4027.54, 4025.74, 4026.05, 46.13592847], [1710245100, 4023.79, 4026.91, 4026.36, 4024.23, 13.53954477], [1710245160, 4010.38, 4024.3, 4023.99, 4012.82, 118.30757664], [1710245220, 4005.7, 4013.58, 4012.92, 4008.53, 160.16077354], [1710245280, 4006.86, 4016.4, 4008.08, 4013.41, 83.20231805], [1710245340, 4008.75, 4016.22, 4013, 4010.39, 90.59145195], [1710245400, 4002.81, 4011.21, 4010.73, 4009.43, 507.10012691], [1710245460, 4004.13, 4009.51, 4009.22, 4006.89, 98.27211846], [1710245520, 4006.58, 4009.02, 4006.89, 4008.11, 70.22678714], [1710245580, 4004.47, 4008.23, 4007.18, 4006.16, 44.86549417], [1710245640, 4005.39, 4009.55, 4006.3, 4005.6, 54.88009915], [1710245700, 3998.39, 4007.7, 4005.27, 3999.03, 427.99901001], [1710245760, 3993.7, 4000.72, 3999.09, 3997.34, 153.60958181], [1710245820, 3995.04, 4000.6, 3997.22, 3999.5, 121.65676013], [1710245880, 3996.72, 4003.38, 3998.84, 3999.36, 80.83343579], [1710245940, 3999.36, 4001.73, 3999.88, 4001.39, 61.17087362], [1710246000, 3998.09, 4001.92, 4001.11, 3999.67, 59.3021566], [1710246060, 3999.14, 4003.94, 3999.14, 4002.86, 27.31036561], [1710246120, 4001.19, 4003.96, 4001.96, 4001.59, 33.03027919], [1710246180, 3994.96, 4001.58, 4001.58, 3997.18, 105.47534271], [1710246240, 3982.78, 3997.73, 3997.18, 3984.17, 266.30431313], [1710246300, 3982.09, 3991.89, 3984.16, 3990.72, 114.37966489], [1710246360, 3987.35, 3991.61, 3990.17, 3988.15, 77.56713649], [1710246420, 3984.75, 3988.45, 3988.16, 3986.02, 97.38627494], [1710246480, 3984.01, 3993.1, 3984.99, 3992.94, 62.70111317], [1710246540, 3988.2, 3992.92, 3992.92, 3989.2, 69.64222739], [1710246600, 3977.94, 4013.05, 3989.63, 4008.35, 803.15925638], [1710246660, 3996.37, 4012.94, 4008.76, 4009.85, 669.25749969], [1710246720, 4005.11, 4027.21, 4009.76, 4026.12, 1274.5801605], [1710246780, 4004.23, 4025.04, 4025.04, 4005.75, 373.32714704], [1710246840, 4005.03, 4014.61, 4005.98, 4008.63, 158.99957371], [1710246900, 4006.89, 4015.81, 4008.52, 4014.99, 158.93434974], [1710246960, 4005.2, 4016.86, 4014.81, 4009.21, 153.40603202], [1710247020, 4005.74, 4012.05, 4009.83, 4009.01, 164.52717813], [1710247080, 4000.83, 4010.06, 4009.03, 4002.49, 130.52229201], [1710247140, 4002.83, 4011.3, 4002.83, 4008.83, 82.83324138], [1710247200, 4007.49, 4016.67, 4009.08, 4015.11, 88.05612306], [1710247260, 4010.65, 4015.34, 4015.08, 4011.7, 101.62255769], [1710247320, 4010.99, 4021.92, 4011.3, 4020.01, 168.29533406], [1710247380, 4019.59, 4025.87, 4019.59, 4022.07, 132.0572441], [1710247440, 4019.21, 4025.39, 4022.96, 4019.96, 85.06335863], [1710247500, 4020.33, 4029.52, 4020.33, 4026.51, 87.7214017], [1710247560, 4022.09, 4026.32, 4026.14, 4022.87, 73.06040494], [1710247620, 4016.82, 4025.09, 4022.66, 4017.64, 87.6342029], [1710247680, 4010.47, 4019.64, 4017.78, 4012.5, 138.25550549], [1710247740, 4012.6, 4021.34, 4012.72, 4018.8, 56.8176452], [1710247800, 4017.66, 4024.23, 4018.99, 4021.57, 64.38380462], [1710247860, 4017.2, 4021.56, 4021.56, 4017.95, 43.22927457], [1710247920, 4016.82, 4023.81, 4017.58, 4023.6, 148.78646658], [1710247980, 4019.73, 4025.36, 4023.48, 4020.75, 68.63514831], [1710248040, 4017.3, 4021.88, 4020.58, 4020.29, 85.17570189], [1710248100, 4018.1, 4022.83, 4020.28, 4018.45, 70.14498287], [1710248160, 4016.92, 4021.7, 4018.04, 4021.7, 76.52022641], [1710248220, 4020.92, 4027.97, 4021.85, 4026.78, 132.30131226], [1710248280, 4021.3, 4027.19, 4026.79, 4025.38, 175.34513082], [1710248340, 4019.68, 4025.39, 4025.39, 4022.51, 94.90902856], [1710248400, 4021.78, 4025.79, 4022.51, 4022.11, 37.78458885], [1710248460, 4019.73, 4026.73, 4022.08, 4025.07, 37.91891537], [1710248520, 4023.04, 4026.04, 4025.28, 4024.7, 46.88330169], [1710248580, 4020.18, 4024.78, 4024.58, 4022.78, 67.7415324], [1710248640, 4017.27, 4022.82, 4022.82, 4021.75, 128.16456197], [1710248700, 4020.48, 4025.61, 4020.92, 4020.85, 33.72584285], [1710248760, 4016.76, 4021.72, 4020.15, 4018.19, 51.09420963], [1710248820, 4015.33, 4021.99, 4018.52, 4021.78, 152.5362524], [1710248880, 4021.01, 4023.31, 4022.62, 4021.93, 81.88663694], [1710248940, 4021.38, 4026, 4021.67, 4024.19, 72.25989836], [1710249000, 4022.44, 4026.84, 4023.53, 4026.13, 76.05891901], [1710249060, 4023.16, 4026.61, 4025.88, 4026.23, 77.77616762], [1710249120, 4023.55, 4029.56, 4026.02, 4028.66, 74.48895039], [1710249180, 4024.94, 4028.9, 4028.66, 4027.93, 55.98489596], [1710249240, 4026.89, 4029.32, 4027.7, 4029.03, 26.27454613], [1710249300, 4027.79, 4032.06, 4029.02, 4029.17, 85.58119681], [1710249360, 4022.57, 4030.17, 4029.76, 4026.3, 69.06688865], [1710249420, 4022.96, 4026.1, 4025.67, 4024.05, 59.60998969], [1710249480, 4018.91, 4026.15, 4024.21, 4024.72, 121.18382829], [1710249540, 4021.38, 4024.22, 4024.22, 4022.64, 35.91664955], [1710249600, 4018.56, 4025.31, 4021.9, 4021.72, 381.69592971], [1710249660, 4020.56, 4025.78, 4021.73, 4025.46, 62.5988411], [1710249720, 4021.52, 4025.72, 4025.2, 4022.32, 49.93379478], [1710249780, 4021.01, 4024.97, 4022.2, 4021.83, 46.79734768], [1710249840, 4021.49, 4025.35, 4021.83, 4024.74, 31.61928732], [1710249900, 4024.92, 4029.61, 4024.92, 4027.41, 70.07679374], [1710249960, 4027.03, 4033.65, 4027.05, 4032.63, 129.09744112], [1710250020, 4028.87, 4032.45, 4032.45, 4031.51, 56.21749036], [1710250080, 4030.91, 4033.52, 4030.92, 4032.95, 81.26367423], [1710250140, 4030.17, 4035.36, 4033.38, 4030.17, 96.78291118], [1710250200, 4027.18, 4033.95, 4030.64, 4033.47, 142.57100704], [1710331200, 4051.22, 4054.48, 4051.22, 4054.48, 61.62833003], [1710331260, 4054.02, 4055.45, 4054.48, 4055.12, 43.01855459], [1710331320, 4049.29, 4055.72, 4055.23, 4050.67, 225.88913407], [1710331380, 4047.94, 4051.92, 4051.58, 4051.03, 162.00228365], [1710331440, 4049, 4051.2, 4050.94, 4050, 68.11909713], [1710331500, 4049.85, 4053.45, 4050.2, 4053.09, 20.7494493], [1710331560, 4050.88, 4053.69, 4053.07, 4051.57, 107.84856326], [1710331620, 4049.22, 4051.43, 4051.43, 4049.91, 43.1606333], [1710331680, 4049, 4051.19, 4050.01, 4050.86, 59.42297756], [1710331740, 4049.38, 4050.92, 4050.82, 4049.56, 22.27132694], [1710331800, 4049, 4050.71, 4049.48, 4049.01, 59.51848666], [1710331860, 4047.38, 4049.18, 4049.01, 4048.7, 89.36359032], [1710331920, 4047.1, 4049.3, 4048.44, 4049.3, 108.74574577], [1710331980, 4048.76, 4049.81, 4049.25, 4049.66, 25.52430101], [1710332040, 4047.65, 4049.66, 4049.66, 4047.78, 51.11230636], [1710332100, 4047.06, 4048.24, 4047.74, 4047.1, 49.98619427], [1710332160, 4046.5, 4048.01, 4047.11, 4047.34, 48.86022235], [1710332220, 4046.17, 4047.5, 4046.93, 4047.5, 20.75603455], [1710332280, 4047.4, 4049.73, 4047.72, 4049.73, 24.55215594], [1710332340, 4048.03, 4050.11, 4049.73, 4049.3, 73.28987945], [1710332400, 4048.16, 4049.33, 4049.32, 4048.58, 28.66828369], [1710332460, 4046.89, 4048.7, 4048.58, 4046.89, 25.95144622], [1710332520, 4047.12, 4048.43, 4047.68, 4047.12, 29.57203088], [1710332580, 4046.16, 4048.01, 4047.63, 4046.49, 61.00674114], [1710332640, 4046.7, 4047.51, 4046.7, 4046.87, 44.96343921], [1710332700, 4041.29, 4047.51, 4047.2, 4043.73, 295.1222012], [1710332760, 4043.72, 4045.81, 4043.72, 4043.93, 105.00326439], [1710332820, 4039.05, 4043.88, 4043.88, 4040.27, 260.10409071], [1710332880, 4039.1, 4041.15, 4040.14, 4040.98, 79.59857637], [1710332940, 4030.95, 4041.18, 4041.18, 4038.98, 574.17975992], [1710333000, 4033.31, 4039.16, 4039.16, 4034.89, 335.61401068], [1710333060, 4033.58, 4037.56, 4034.89, 4037.12, 164.54721751], [1710333120, 4033.84, 4037.96, 4037.12, 4034.43, 84.6220601], [1710333180, 4032.56, 4034.96, 4034.41, 4033.18, 59.55828717], [1710333240, 4024.03, 4033.69, 4033.18, 4026.79, 214.65213743], [1710333300, 4010.88, 4027.08, 4027.08, 4013.81, 1017.31093204], [1710333360, 4013.85, 4026.93, 4013.85, 4024.08, 291.31630797], [1710333420, 4024.38, 4028.19, 4024.38, 4024.74, 110.56131766], [1710333480, 4019.5, 4026.51, 4024.98, 4019.59, 124.36474505], [1710333540, 4012.72, 4020.48, 4019.57, 4015.85, 353.33997577], [1710333600, 4007.21, 4018.91, 4015.87, 4011.01, 195.22390367], [1710333660, 4011.28, 4021.28, 4011.28, 4020.47, 257.47024856], [1710333720, 4019.77, 4024.08, 4020.46, 4023.91, 71.03091438], [1710333780, 4020.2, 4025.96, 4024.12, 4023.74, 102.39264133], [1710333840, 4021.73, 4025, 4023.54, 4022.73, 30.21925624], [1710333900, 4018.33, 4023.84, 4023.16, 4022.93, 80.60346536], [1710333960, 4022.02, 4030.49, 4022.3, 4029.99, 78.35833686], [1710334020, 4027.99, 4033.06, 4029.9, 4030.57, 135.35967655], [1710334080, 4027.5, 4034.84, 4030.7, 4033.03, 111.27001485], [1710334140, 4031.71, 4034.97, 4033, 4033.59, 48.7766136], [1710334200, 4026.71, 4033.65, 4033.65, 4027.21, 175.57435946], [1710334260, 4022.53, 4028.63, 4027.31, 4025.41, 188.81273474], [1710334320, 4022.9, 4029.33, 4026.18, 4027.84, 88.85836114], [1710334380, 4027.5, 4030.29, 4027.92, 4028.29, 44.27462714], [1710334440, 4026.7, 4030.34, 4028.13, 4026.7, 41.59947598], [1710334500, 4025.06, 4028.1, 4026.71, 4025.12, 36.8723657], [1710334560, 4025.42, 4028.47, 4025.51, 4027.59, 265.62908877], [1710334620, 4025.18, 4029.11, 4027.64, 4025.51, 45.37760032], [1710334680, 4016.8, 4025.82, 4025.17, 4018.09, 221.36000715], [1710334740, 4005.12, 4018.34, 4018.32, 4008.99, 571.21048274], [1710334800, 4007.64, 4014.9, 4008.24, 4007.64, 437.9756816], [1710334860, 3991.88, 4008.34, 4007.03, 4008.34, 557.94440848], [1710334920, 4007.55, 4016.49, 4008.19, 4014.67, 310.16187505], [1710334980, 4012.59, 4020.24, 4014.74, 4019.77, 90.67920111], [1710335040, 4015.31, 4019.8, 4019.8, 4018.72, 105.9365449], [1710335100, 4015.25, 4020.74, 4018.86, 4016.77, 76.4051726], [1710335160, 4015.49, 4018.43, 4016.45, 4017.21, 52.82491419], [1710335220, 4014.18, 4019.35, 4017.27, 4016.11, 90.38095186], [1710335280, 4014.87, 4017.68, 4015.84, 4017.56, 43.42476764], [1710335340, 4017.01, 4019.4, 4017.54, 4019.39, 31.13847006], [1710335400, 4019.73, 4025.83, 4019.75, 4025, 176.96157891], [1710335460, 4021.33, 4024.96, 4024.67, 4023.63, 128.69385636], [1710335520, 4023.44, 4025.64, 4023.58, 4024.2, 37.44818847], [1710335580, 4021.07, 4025.9, 4024.27, 4022.63, 106.96854013], [1710335640, 4021.36, 4024.05, 4022.64, 4022.79, 72.18308514], [1710335700, 4020.85, 4024.01, 4022.61, 4020.85, 42.83282017], [1710335760, 4020.58, 4023.86, 4020.91, 4021.54, 67.90143273], [1710335820, 4020.15, 4023.11, 4021.18, 4020.58, 57.78592323], [1710335880, 4018.76, 4021.44, 4020.58, 4019.29, 26.79067485], [1710335940, 4015.47, 4019.68, 4019.17, 4019.64, 42.15233767], [1710336000, 4011.38, 4019.7, 4019.34, 4014.32, 87.92228601], [1710336060, 4010.71, 4015.59, 4014.5, 4011.25, 65.04921444], [1710336120, 4011.36, 4015.45, 4011.66, 4011.36, 48.8405478], [1710336180, 4006.16, 4012.85, 4010.95, 4006.16, 37.19268591], [1710336240, 4005.01, 4009.23, 4005.48, 4006.69, 97.36083229], [1710336300, 4000.06, 4007.19, 4007.19, 4000.06, 196.22860661], [1710336360, 4000.19, 4005.97, 4000.32, 4001.9, 108.27137142], [1710336420, 4000.89, 4005.54, 4002.04, 4002.23, 41.00745798], [1710336480, 3995.86, 4002.58, 4002.38, 3998.81, 145.51335572], [1710336540, 3997.53, 4001.61, 3998.99, 3999.74, 89.10475697], [1710336600, 3997.56, 4006, 3999.84, 4003.41, 177.04528459], [1710417600, 3953.05, 3956.97, 3956.96, 3955.06, 47.73247354], [1710417660, 3954.1, 3957.69, 3955.09, 3954.43, 316.02273229], [1710417720, 3953.81, 3957.85, 3955.29, 3957.55, 159.68673872], [1710417780, 3956.54, 3961.06, 3957.56, 3960.34, 288.46072164], [1710417840, 3960.97, 3965.61, 3960.97, 3965.49, 87.63133328], [1710417900, 3962.36, 3965.71, 3965.71, 3963.11, 115.35803852], [1710417960, 3963.1, 3966.06, 3963.11, 3964.47, 194.31706747], [1710418020, 3963.53, 3965.72, 3964.34, 3965.4, 62.16842019], [1710418080, 3964.95, 3970.07, 3965.21, 3969.74, 66.71888017], [1710418140, 3967.57, 3969.87, 3969.78, 3968.56, 57.24122432], [1710418200, 3966.4, 3969.53, 3968.87, 3967.16, 66.87447265], [1710418260, 3965.1, 3967.91, 3967.08, 3966.87, 35.42877388], [1710418320, 3963.7, 3967.98, 3966.81, 3964.03, 62.00026857], [1710418380, 3961.67, 3964.09, 3964.07, 3963.52, 34.42504077], [1710418440, 3962.38, 3963.73, 3963, 3963.59, 19.82105799], [1710418500, 3956.22, 3964.15, 3963.76, 3956.28, 85.44270553], [1710418560, 3956.02, 3960.42, 3956.02, 3959.41, 61.2207749], [1710418620, 3956.49, 3960.01, 3959.38, 3956.75, 130.26890199], [1710418680, 3950.01, 3956.53, 3956.52, 3950.01, 72.95371432], [1710418740, 3947.97, 3952.35, 3950.43, 3947.97, 138.10103578], [1710418800, 3945.73, 3948.79, 3947.96, 3946.06, 132.71953843], [1710418860, 3945.95, 3949.45, 3946.22, 3948.16, 58.57580337], [1710418920, 3943.34, 3948.56, 3948.16, 3943.34, 185.45525127], [1710418980, 3917, 3946.05, 3943.35, 3939.18, 1708.85924455], [1710419040, 3930.38, 3939.16, 3939.16, 3933.05, 360.82398338], [1710419100, 3925.27, 3936.77, 3933.8, 3936.65, 327.27796897], [1710419160, 3932.73, 3943.19, 3936.7, 3942.15, 179.06895078], [1710419220, 3938.46, 3943.63, 3942.14, 3940.91, 220.55965415], [1710419280, 3938.58, 3944.39, 3940.77, 3944.03, 68.75733206], [1710419340, 3939.08, 3944, 3944, 3942.4, 77.2413632], [1710419400, 3936.63, 3942.72, 3941.95, 3938.05, 349.69260151], [1710419460, 3936.96, 3941.57, 3938.06, 3938.52, 77.64437682], [1710419520, 3928.01, 3938.79, 3938.79, 3933.65, 162.79051508], [1710419580, 3929.84, 3939.85, 3933.34, 3938.82, 80.85523918], [1710419640, 3933.59, 3939.3, 3939.11, 3936.46, 126.30848836], [1710419700, 3935.83, 3941.29, 3936.86, 3940.15, 190.6150628], [1710419760, 3933.72, 3940.18, 3940.09, 3933.72, 66.83469617], [1710419820, 3931.83, 3936.58, 3934.78, 3933.54, 49.65145936], [1710419880, 3929.45, 3933.59, 3933.59, 3930.66, 81.31231566], [1710419940, 3928.3, 3934.8, 3930.74, 3934.32, 258.2213119], [1710420000, 3932.46, 3937.37, 3934.31, 3935.89, 150.70909043], [1710420060, 3932.91, 3935.93, 3935.81, 3933.44, 50.64531633], [1710420120, 3933.32, 3937.8, 3933.32, 3935.9, 131.70049988], [1710420180, 3934.64, 3938.89, 3936.18, 3937.45, 47.57541357], [1710420240, 3932.73, 3936.86, 3936.74, 3932.74, 81.63539379], [1710420300, 3932.66, 3938.37, 3932.66, 3937.83, 40.8756658], [1710420360, 3935.43, 3938.54, 3937.1, 3935.81, 33.00908589], [1710420420, 3932.02, 3936.17, 3935.77, 3932.02, 59.54493156], [1710420480, 3931.68, 3935.32, 3931.88, 3934.3, 44.37250135], [1710420540, 3930.47, 3936.38, 3934.32, 3932.93, 130.80529756], [1710420600, 3930.66, 3935.32, 3932.79, 3932.56, 38.77786405], [1710420660, 3931.54, 3935.68, 3932.76, 3934.67, 59.60264639], [1710420720, 3934.08, 3941.3, 3934.69, 3940.92, 50.8167728], [1710420780, 3938.41, 3941.96, 3940.74, 3939.93, 80.51563082], [1710420840, 3939.76, 3946.04, 3939.92, 3945.69, 30.43489971], [1710420900, 3942.8, 3945.58, 3945.41, 3944.65, 156.90516713], [1710420960, 3944.5, 3949.16, 3944.65, 3946.44, 146.79893694], [1710421020, 3945.71, 3949.22, 3946.06, 3948.04, 33.82653767], [1710421080, 3946.73, 3948.45, 3948.11, 3948.33, 56.85377175], [1710421140, 3945.06, 3948.26, 3948.26, 3945.76, 69.65272354], [1710421200, 3944.84, 3947.43, 3945.99, 3946.85, 21.41525914], [1710421260, 3946.38, 3948.91, 3947.13, 3948.66, 52.71776281], [1710421320, 3947.59, 3951.92, 3948.41, 3950.23, 151.50889401], [1710421380, 3949.69, 3954.67, 3950.21, 3951.9, 125.94035858], [1710421440, 3950.55, 3953.88, 3951.89, 3951.24, 120.49602349], [1710421500, 3947.59, 3951.66, 3951.24, 3949.04, 88.69533037], [1710421560, 3942.77, 3948.89, 3948.89, 3942.77, 64.26530982], [1710421620, 3940.54, 3943.86, 3943.02, 3941.17, 53.48543812], [1710421680, 3935, 3941.08, 3940.74, 3937.18, 44.85387437], [1710421740, 3936.68, 3939.76, 3937.38, 3937.63, 97.2940825], [1710421800, 3936.24, 3939.33, 3937.48, 3938.8, 35.2477647], [1710421860, 3935.3, 3938.81, 3938.66, 3935.3, 65.46844727], [1710421920, 3928.36, 3935.71, 3935.3, 3930.85, 138.13837239], [1710421980, 3924.73, 3931.25, 3930.82, 3926.56, 264.33420076], [1710422040, 3925.5, 3931.79, 3927.69, 3931.75, 88.56070228], [1710422100, 3930.65, 3937.42, 3931.71, 3936.9, 180.69242369], [1710422160, 3935.46, 3939.1, 3936.64, 3937.71, 178.66143166], [1710422220, 3937.49, 3939.8, 3937.93, 3939.56, 54.17395292], [1710422280, 3934.92, 3939.97, 3939.15, 3937.2, 92.89471143], [1710422340, 3935, 3938.58, 3937.01, 3935.36, 46.52758649], [1710422400, 3933.36, 3936.98, 3935.24, 3933.41, 98.39461826], [1710422460, 3925.31, 3933.4, 3933.4, 3925.31, 149.93921949], [1710422520, 3919.35, 3928.72, 3925.53, 3924.56, 203.02394764], [1710422580, 3920.8, 3927.26, 3925.83, 3925.26, 125.19660797], [1710422640, 3921.8, 3927.19, 3925.18, 3923.56, 306.02824763], [1710422700, 3923.14, 3927.46, 3923.74, 3924.45, 228.57315489], [1710422760, 3922.12, 3929.5, 3924.58, 3926.43, 626.30293738], [1710422820, 3920.8, 3929.37, 3927.22, 3921.22, 249.08644792], [1710422880, 3919.91, 3924.53, 3920.7, 3924.06, 138.91902891], [1710422940, 3923.64, 3928.75, 3923.64, 3926.02, 198.37186073], [1710423000, 3922.68, 3927.85, 3926.02, 3926.7, 125.43045174], [1710504000, 3677.26, 3687.25, 3684.99, 3681.05, 119.12016612], [1710504060, 3680.46, 3685, 3680.46, 3684.13, 56.48523025], [1710504120, 3681.75, 3694.29, 3684.05, 3694.03, 69.11164234], [1710504180, 3688.54, 3694.03, 3694.03, 3688.73, 57.09140225], [1710504240, 3684.97, 3690.97, 3688.99, 3685.44, 103.86815114], [1710504300, 3675.93, 3686.47, 3685.66, 3678.89, 216.23723161], [1710504360, 3675.73, 3681.64, 3678.48, 3679.74, 81.64880764], [1710504420, 3672.65, 3680.24, 3680.24, 3676.31, 103.50233031], [1710504480, 3671.23, 3676.23, 3676.23, 3675.08, 176.96394581], [1710504540, 3674.36, 3684.63, 3675.04, 3682.17, 92.20111524], [1710504600, 3678.14, 3684.23, 3682.12, 3680.46, 137.73259095], [1710504660, 3678, 3683.2, 3680.66, 3679.38, 63.60477216], [1710504720, 3679.38, 3686.14, 3679.38, 3683.03, 49.75341617], [1710504780, 3672.5, 3683.36, 3683.05, 3673.8, 155.95193619], [1710504840, 3674.47, 3681.3, 3674.47, 3678.4, 178.39345155], [1710504900, 3675.51, 3680.88, 3677.51, 3676.26, 197.88064195], [1710504960, 3667, 3677, 3675.96, 3667, 334.76257908], [1710505020, 3666, 3671.58, 3667.05, 3671.23, 239.81236553], [1710505080, 3667.74, 3672.76, 3671.73, 3672.62, 93.97446245], [1710505140, 3669.66, 3674.14, 3672.08, 3670.16, 42.11921403], [1710505200, 3668.89, 3676.64, 3670.15, 3674.53, 91.84034041], [1710505260, 3672.22, 3682.09, 3674.92, 3681.83, 96.94237671], [1710505320, 3677.14, 3688.95, 3681.83, 3688.59, 259.53330595], [1710505380, 3686.89, 3691.46, 3688.59, 3688.45, 130.3278519], [1710505440, 3688.49, 3692.53, 3688.49, 3690.77, 160.90679092], [1710505500, 3690.1, 3696.48, 3690.36, 3694.1, 177.03112522], [1710505560, 3693.63, 3697.72, 3695.22, 3697.71, 195.45644209], [1710505620, 3691.81, 3702.76, 3697.6, 3694.63, 575.97133169], [1710505680, 3689, 3694.52, 3694.52, 3692.82, 150.60903634], [1710505740, 3689.46, 3692.82, 3692.82, 3691.72, 76.13135664], [1710505800, 3689.9, 3695.99, 3691.27, 3693.96, 190.23945528], [1710505860, 3689.19, 3696.54, 3693.07, 3696.32, 170.56140241], [1710505920, 3695.12, 3700, 3696.1, 3695.12, 160.90679519], [1710505980, 3694.74, 3699.98, 3695.12, 3699.16, 277.94896029], [1710506040, 3698.28, 3700, 3699.58, 3699.49, 97.64893697], [1710506100, 3698.18, 3703.44, 3699.93, 3698.32, 120.26474708], [1710506160, 3688.06, 3698.88, 3698.21, 3689.09, 177.04849414], [1710506220, 3683.15, 3689.7, 3689.7, 3684.98, 282.4415492], [1710506280, 3682.5, 3689.46, 3684.41, 3687.64, 119.17693909], [1710506340, 3685.89, 3690.96, 3687.1, 3688.37, 90.98899976], [1710506400, 3680.72, 3689.5, 3687.68, 3683.11, 116.57337309], [1710506460, 3681.38, 3689.64, 3683.11, 3686.85, 78.16179356], [1710506520, 3682.36, 3690.29, 3687.23, 3682.41, 38.87219449], [1710506580, 3680.39, 3685, 3682.81, 3683.92, 60.85457471], [1710506640, 3680, 3685.55, 3683.86, 3683.02, 81.02573105], [1710506700, 3678.94, 3684.04, 3683.14, 3681.1, 144.61327666], [1710506760, 3678.23, 3681.81, 3680.71, 3679.67, 50.48003069], [1710506820, 3679.34, 3686.99, 3679.34, 3682.93, 35.90236178], [1710506880, 3679.82, 3684.25, 3682.86, 3683.14, 124.60097542], [1710506940, 3681.56, 3688.17, 3683.17, 3685.09, 49.06710993], [1710507000, 3682.85, 3688.07, 3685.08, 3683.83, 118.05042097], [1710507060, 3681.02, 3687.4, 3683.83, 3687.34, 48.03097766], [1710507120, 3686.42, 3695.06, 3687.45, 3693.33, 58.59266494], [1710507180, 3689.4, 3693.97, 3693.56, 3692.18, 44.89664217], [1710507240, 3688.94, 3692.95, 3691.48, 3688.94, 45.20042867], [1710507300, 3687.22, 3693.47, 3689.28, 3693.47, 36.46197968], [1710507360, 3692.77, 3696.61, 3693.36, 3694.78, 92.82693868], [1710507420, 3690.57, 3696.73, 3694.76, 3696.73, 46.04505036], [1710507480, 3694.58, 3697.74, 3695.36, 3696.08, 38.11125598], [1710507540, 3694.06, 3696.76, 3696.05, 3694.06, 70.97118722], [1710507600, 3691.5, 3695.96, 3694.37, 3694.69, 65.06084253], [1710507660, 3690.46, 3695.38, 3694.69, 3693.96, 32.52822394], [1710507720, 3692.88, 3701.92, 3694.04, 3701.34, 70.36806491], [1710507780, 3700.55, 3709.62, 3701.33, 3708.47, 77.00223988], [1710507840, 3704.31, 3709.26, 3708.36, 3709.11, 131.75951289], [1710507900, 3706.63, 3710.44, 3708.72, 3709.41, 188.43356006], [1710507960, 3708.89, 3719.04, 3709.04, 3718.99, 196.88795138], [1710508020, 3711.16, 3723.61, 3718.33, 3721.82, 246.85608063], [1710508080, 3705.66, 3721.82, 3721.82, 3705.67, 394.04751637], [1710508140, 3700.65, 3710.52, 3705.67, 3707.14, 166.56520237], [1710508200, 3701.17, 3708.79, 3707.45, 3705.3, 52.3806745], [1710508260, 3699.18, 3708.98, 3705.6, 3702.15, 116.27984851], [1710508320, 3696.75, 3703.31, 3701.48, 3697.23, 79.37589064], [1710508380, 3691.6, 3698.55, 3696.93, 3696.42, 194.33256081], [1710508440, 3692.84, 3702.37, 3695.96, 3702.06, 72.52488972], [1710508500, 3692.42, 3701.45, 3701.45, 3693.59, 85.33678164], [1710508560, 3688.44, 3694.99, 3693.49, 3689.88, 106.87342003], [1710508620, 3689.44, 3698.41, 3690.55, 3696.27, 98.79406643], [1710508680, 3692.31, 3699.02, 3695.85, 3693.7, 70.60245048], [1710508740, 3692.34, 3695.68, 3693.2, 3693.84, 41.9343132], [1710508800, 3686.46, 3694.78, 3694.24, 3690.6, 134.78294679], [1710508860, 3686.98, 3690.96, 3690.49, 3688.87, 38.75966828], [1710508920, 3681.13, 3690.53, 3688.55, 3681.18, 68.8861123], [1710508980, 3677.59, 3687.9, 3680.76, 3685.76, 147.64955802], [1710509040, 3681.43, 3686.62, 3685.84, 3683.35, 17.51047999], [1710509100, 3683.27, 3688.93, 3683.27, 3688.51, 72.7861391], [1710509160, 3685.23, 3688.93, 3688.92, 3685.23, 45.80330357], [1710509220, 3684.38, 3688.36, 3685.28, 3688.11, 51.45270128], [1710509280, 3681.53, 3688.32, 3687.85, 3682.36, 102.70407593], [1710509340, 3682.26, 3686.9, 3682.68, 3685.62, 66.22307037], [1710509400, 3669.19, 3685.63, 3685.63, 3672.11, 272.40725518], [1710590400, 3690.44, 3695.76, 3691.66, 3692.37, 21.79420806], [1710590460, 3686.56, 3691.98, 3691.98, 3688.42, 28.73837566], [1710590520, 3686.15, 3690.62, 3688.2, 3687.27, 50.52492026], [1710590580, 3686.56, 3689.65, 3687.56, 3686.56, 51.52440586], [1710590640, 3683.93, 3688.62, 3686.56, 3685.47, 18.04609901], [1710590700, 3685.69, 3691.33, 3685.7, 3690.61, 44.61780415], [1710590760, 3686.29, 3692.89, 3690.52, 3687.54, 17.02084675], [1710590820, 3681.61, 3687.17, 3687.17, 3684.96, 35.33305451], [1710590880, 3679.7, 3684.43, 3684.43, 3680.54, 25.76676603], [1710590940, 3679.4, 3684.3, 3680.61, 3683.96, 40.24551757], [1710591000, 3683.59, 3693.86, 3683.97, 3692.77, 61.2243213], [1710591060, 3686.85, 3694.55, 3693.26, 3687.95, 16.33284424], [1710591120, 3684.08, 3689.35, 3686.95, 3686.15, 20.80536388], [1710591180, 3686.24, 3689.88, 3686.29, 3688.49, 13.05329316], [1710591240, 3688.38, 3692.9, 3688.38, 3692.68, 20.33258076], [1710591300, 3687.7, 3692.56, 3692.55, 3688.31, 28.39498988], [1710591360, 3681.98, 3688.47, 3688.47, 3684.09, 33.81942604], [1710591420, 3681.29, 3691.22, 3684.39, 3690.8, 27.22398865], [1710591480, 3686.86, 3692.09, 3690.83, 3689.15, 34.63064926], [1710591540, 3689.21, 3700.14, 3690.11, 3699.64, 39.90431652], [1710591600, 3699.93, 3704.53, 3700.06, 3702.21, 345.06358806], [1710591660, 3701.99, 3709.22, 3702, 3709.05, 133.13019311], [1710591720, 3705.3, 3711.67, 3708.26, 3706.3, 66.32903869], [1710591780, 3703.15, 3707.34, 3706.97, 3705.53, 52.91330712], [1710591840, 3705.15, 3709.76, 3705.75, 3709.56, 69.92116838], [1710591900, 3704.56, 3708.77, 3708.77, 3706.2, 49.96376142], [1710591960, 3701, 3706.83, 3705.63, 3702.1, 20.36651847], [1710592020, 3701.71, 3705.87, 3702, 3702.59, 44.2201892], [1710592080, 3702.45, 3707.2, 3702.45, 3704.97, 17.91227556], [1710592140, 3702.15, 3704.83, 3703.88, 3702.49, 17.5532314], [1710592200, 3702.49, 3707.62, 3702.73, 3706.71, 75.13358459], [1710592260, 3700.01, 3710, 3706.77, 3700.01, 75.26325772], [1710592320, 3695.01, 3702.56, 3700.01, 3696.26, 147.74526338], [1710592380, 3693.03, 3698.22, 3696.22, 3694.05, 41.55860551], [1710592440, 3689.02, 3695.3, 3695.22, 3689.02, 49.21594039], [1710592500, 3686.12, 3691.65, 3689.27, 3686.88, 58.25138617], [1710592560, 3684.45, 3691.6, 3687.02, 3690.13, 110.09521032], [1710592620, 3686.08, 3691.6, 3689.59, 3687.93, 25.98692371], [1710592680, 3680.53, 3688.92, 3688.04, 3682.41, 19.94282286], [1710592740, 3676.99, 3683.72, 3683.35, 3677.58, 24.46556021], [1710592800, 3675.77, 3682.28, 3677.53, 3676.91, 54.1905927], [1710592860, 3677.61, 3682.22, 3677.62, 3681.09, 50.35814544], [1710592920, 3680.76, 3687.1, 3681.58, 3682.46, 38.16651994], [1710592980, 3682.11, 3686.26, 3683.28, 3684.06, 20.99920708], [1710593040, 3682.5, 3688.46, 3683.61, 3687.03, 25.75981188], [1710593100, 3685.16, 3691.03, 3687.18, 3690.99, 39.48522069], [1710593160, 3686.29, 3691.69, 3690.57, 3691.3, 26.30495295], [1710593220, 3686.34, 3691.99, 3691.32, 3686.89, 65.46898968], [1710593280, 3680.22, 3687.58, 3687.23, 3682.14, 142.50933761], [1710593340, 3678.04, 3683.7, 3682.13, 3678.04, 64.32169142], [1710593400, 3674.33, 3679.67, 3677.79, 3674.74, 149.07404612], [1710593460, 3669.27, 3678.55, 3674.09, 3677.4, 141.89869696], [1710593520, 3671.31, 3678.21, 3677.4, 3672.96, 92.63218795], [1710593580, 3669.27, 3673.18, 3673.17, 3670.65, 206.22070082], [1710593640, 3668.8, 3673.06, 3670.4, 3670.62, 193.73971063], [1710593700, 3669.94, 3676.55, 3670.62, 3672.74, 44.77689179], [1710593760, 3666.65, 3672.7, 3672.7, 3671.88, 111.5899012], [1710593820, 3668.61, 3674.14, 3672.13, 3672.3, 33.83139601], [1710593880, 3667.13, 3673.93, 3672.31, 3667.66, 23.78457994], [1710593940, 3664.08, 3669.75, 3667.54, 3665.08, 125.40990251], [1710594000, 3659.18, 3667.69, 3665.13, 3667.69, 127.18882267], [1710594060, 3660.61, 3669.16, 3667.72, 3665.1, 81.66814087], [1710594120, 3664.01, 3675.59, 3664.52, 3674.27, 166.01572437], [1710594180, 3667.95, 3677.03, 3674.3, 3668.57, 82.6918944], [1710594240, 3668.62, 3679.54, 3668.62, 3678.57, 94.77238819], [1710594300, 3674.51, 3679.53, 3678.84, 3676.99, 58.05360218], [1710594360, 3675.03, 3679.31, 3676.7, 3679.27, 57.3990142], [1710594420, 3675.03, 3680.07, 3678.77, 3676.97, 41.19262425], [1710594480, 3667.71, 3677.69, 3676.82, 3667.97, 38.99298489], [1710594540, 3665, 3673.34, 3668.54, 3671.45, 34.79409736], [1710594600, 3668.97, 3678.28, 3671.31, 3674.79, 28.10964081], [1710594660, 3672.41, 3677.25, 3675.5, 3675.91, 30.8684698], [1710594720, 3670.69, 3676.71, 3675.02, 3672.55, 29.03199734], [1710594780, 3667.51, 3673.91, 3673.19, 3667.71, 35.50071503], [1710594840, 3665.84, 3670.64, 3667.63, 3669.6, 20.44511644], [1710594900, 3669.63, 3677.97, 3669.78, 3676.94, 28.59845577], [1710594960, 3677.48, 3683.29, 3677.48, 3679.96, 42.56021593], [1710595020, 3679.08, 3683.35, 3679.87, 3682.41, 38.87766134], [1710595080, 3678.4, 3682.66, 3682.66, 3678.44, 21.48459352], [1710595140, 3672.92, 3679.54, 3678.25, 3676.7, 16.99270409], [1710595200, 3672.31, 3679.3, 3676.76, 3673.73, 81.68978096], [1710595260, 3668.94, 3673.94, 3673.35, 3670.73, 51.82400171], [1710595320, 3669.03, 3674, 3670.08, 3671.72, 30.48088062], [1710595380, 3666.89, 3672.6, 3671.71, 3667.93, 48.69948753], [1710595440, 3666.06, 3672.78, 3667.93, 3672.72, 38.53594203], [1710595500, 3672.26, 3678.25, 3672.68, 3676.75, 27.81664873], [1710595560, 3673.93, 3679.6, 3677.76, 3674.34, 45.04930747], [1710595620, 3672.39, 3676, 3674.35, 3672.86, 25.45106162], [1710595680, 3671.8, 3675.99, 3673.4, 3674.86, 20.96252887], [1710595740, 3672.66, 3676.96, 3675.44, 3673.27, 33.05700623], [1710595800, 3672.01, 3678.17, 3673.33, 3677.45, 22.36744424], [1710676800, 3573.84, 3579.56, 3574.63, 3579.11, 22.7113701], [1710676860, 3574.44, 3580.86, 3579.16, 3577.02, 37.11613709], [1710676920, 3576.8, 3584.33, 3577.04, 3581.56, 40.03834117], [1710676980, 3579.87, 3582.84, 3581.97, 3580.6, 53.42042469], [1710677040, 3580.17, 3582.15, 3581.26, 3582.15, 16.62822535], [1710677100, 3581.37, 3584.77, 3581.67, 3582.56, 62.43320613], [1710677160, 3581.53, 3587.52, 3582.03, 3587.45, 35.13014199], [1710677220, 3587.18, 3591.36, 3587.18, 3590.22, 39.97137826], [1710677280, 3589.31, 3595.82, 3589.9, 3594.57, 43.52537778], [1710677340, 3588.24, 3594.13, 3594.13, 3590.43, 59.83454697], [1710677400, 3588.95, 3591.72, 3589.95, 3588.95, 37.26819096], [1710677460, 3587.29, 3591.73, 3587.74, 3590.78, 15.53543458], [1710677520, 3590.45, 3592.72, 3590.86, 3591.55, 17.24947246], [1710677580, 3590.81, 3596.56, 3591.55, 3591.5, 211.59609599], [1710677640, 3586.88, 3591.08, 3591.08, 3588.47, 31.01965328], [1710677700, 3588.22, 3594.19, 3588.35, 3591.97, 44.48963066], [1710677760, 3587.49, 3592.27, 3591.59, 3590.57, 31.68908457], [1710677820, 3584.98, 3590.82, 3590.82, 3586.77, 20.63191841], [1710677880, 3577.72, 3586.24, 3586.24, 3580.34, 144.67756606], [1710677940, 3576.96, 3581.11, 3579.91, 3576.96, 40.03087909], [1710678000, 3574.4, 3578.52, 3577.25, 3575.22, 59.18025838], [1710678060, 3565.17, 3575.19, 3575.19, 3566.37, 377.18627943], [1710678120, 3566.37, 3572.54, 3566.41, 3569.7, 98.44949688], [1710678180, 3567.62, 3571.85, 3570.06, 3571.85, 22.98676711], [1710678240, 3568.53, 3572.84, 3571.86, 3569.64, 102.95577631], [1710678300, 3564.62, 3570.3, 3569.53, 3566.88, 63.86716741], [1710678360, 3557.21, 3568.69, 3567.02, 3562.3, 359.36730132], [1710678420, 3560.62, 3562.55, 3562.29, 3562.16, 48.95570094], [1710678480, 3557.21, 3563.92, 3562.16, 3559.08, 72.38451906], [1710678540, 3558.15, 3561.54, 3559.08, 3559.26, 39.05655069], [1710678600, 3557.03, 3561.74, 3559.05, 3557.89, 58.52156445], [1710678660, 3555.33, 3559.82, 3557.88, 3556.41, 89.29518716], [1710678720, 3552.24, 3556.76, 3556.76, 3554.23, 113.47536461], [1710678780, 3553.1, 3556.7, 3554.1, 3556.7, 86.95268628], [1710678840, 3554.44, 3556.76, 3556.58, 3556.63, 61.09981425], [1710678900, 3554.16, 3557.51, 3556.54, 3556.23, 58.23464943], [1710678960, 3555.26, 3556.92, 3556.28, 3555.32, 9.52427746], [1710679020, 3553.71, 3556.55, 3555.74, 3555.53, 23.76797172], [1710679080, 3553.98, 3557.27, 3555.48, 3557.27, 21.28813583], [1710679140, 3556.48, 3561.22, 3557.36, 3559.77, 26.5128355], [1710679200, 3557.35, 3561.2, 3560.23, 3558.63, 30.4874343], [1710679260, 3553.57, 3559.01, 3558.63, 3554.71, 44.30854648], [1710679320, 3554.79, 3558.95, 3554.79, 3556.57, 24.72577752], [1710679380, 3555.17, 3558.04, 3556.34, 3556.63, 19.99490979], [1710679440, 3551.66, 3556.27, 3555.44, 3552.59, 58.35110562], [1710679500, 3548.47, 3552.71, 3552.39, 3549.83, 78.81064987], [1710679560, 3545.52, 3551.03, 3550.5, 3546.3, 89.56014385], [1710679620, 3543.24, 3546.65, 3546.1, 3543.25, 86.23874727], [1710679680, 3542.61, 3548.54, 3543.24, 3546.77, 49.06439684], [1710679740, 3542.36, 3547.12, 3546.95, 3544.87, 97.89296621], [1710679800, 3542.62, 3546.44, 3544.18, 3544.03, 29.09379285], [1710679860, 3542.14, 3545.14, 3543.82, 3543.33, 35.84485901], [1710679920, 3536.27, 3544.63, 3543.2, 3537.34, 45.73179667], [1710679980, 3528.28, 3539.81, 3538.36, 3529.86, 140.21339725], [1710680040, 3528.01, 3534.69, 3529.94, 3528.34, 136.63261956], [1710680100, 3528.29, 3533.86, 3528.34, 3532.84, 56.96547116], [1710680160, 3525.7, 3531.17, 3531.17, 3526.37, 32.83211623], [1710680220, 3525.03, 3533.04, 3527.06, 3533.04, 71.69488233], [1710680280, 3527.51, 3537, 3533.18, 3536.68, 295.74459962], [1710680340, 3534.81, 3538.43, 3537.44, 3536.04, 42.03085681], [1710680400, 3535.81, 3544.75, 3536.09, 3539.59, 120.51850114], [1710680460, 3539.87, 3556.74, 3539.87, 3556.74, 165.38544333], [1710680520, 3551.39, 3568.92, 3556.77, 3568.58, 257.03146359], [1710680580, 3558.52, 3573.27, 3568.36, 3560.3, 440.30161964], [1710680640, 3556.09, 3561.38, 3560.12, 3557.85, 75.67976339], [1710680700, 3557.12, 3572.73, 3557.12, 3569.95, 374.94349725], [1710680760, 3564.64, 3572.86, 3569.44, 3566.01, 302.06101909], [1710680820, 3564.1, 3569.63, 3565.55, 3564.1, 70.7929546], [1710680880, 3563.58, 3567.34, 3563.75, 3565.52, 48.63328233], [1710680940, 3563.05, 3566.8, 3565.3, 3563.68, 68.75066602], [1710681000, 3564.66, 3568.12, 3564.88, 3567.79, 30.64790762], [1710681060, 3564.29, 3569.19, 3567.98, 3565.16, 83.3008536], [1710681120, 3557.11, 3565.02, 3564.44, 3557.11, 175.18733542], [1710681180, 3556.74, 3563.4, 3556.99, 3563.34, 99.56197226], [1710681240, 3558.53, 3562.73, 3562.73, 3561.76, 47.21183191], [1710681300, 3560.18, 3567.22, 3561.9, 3566.32, 122.76337894], [1710681360, 3562.58, 3577.44, 3566.31, 3577.42, 135.68683919], [1710681420, 3573.25, 3579.44, 3576.42, 3577.01, 139.62746346], [1710681480, 3569.35, 3577.71, 3577.71, 3569.35, 63.58439566], [1710681540, 3568.66, 3574.74, 3569.7, 3572.14, 42.15441142], [1710681600, 3568.36, 3572.48, 3571.49, 3571.97, 120.7918038], [1710681660, 3568.98, 3574.09, 3571.93, 3570.14, 244.99675782], [1710681720, 3569.56, 3573.98, 3569.65, 3569.87, 21.44492891], [1710681780, 3559, 3569.7, 3569.69, 3560.46, 145.76258738], [1710681840, 3556.35, 3562.95, 3560.66, 3562.44, 103.92682667], [1710681900, 3559.47, 3566.78, 3562.75, 3559.47, 68.66861104], [1710681960, 3553.46, 3559.81, 3559.81, 3556.03, 23.01876132], [1710682020, 3553, 3559.91, 3555.84, 3559.91, 45.50889794], [1710682080, 3556.06, 3560.2, 3559.65, 3558.94, 55.89271961], [1710682140, 3556.01, 3559.34, 3559, 3556.97, 28.91362948], [1710682200, 3555.3, 3559.88, 3556.77, 3558.39, 26.77879484], [1710763200, 3593.31, 3596.11, 3595.64, 3593.57, 40.96164443], [1710763260, 3591.87, 3594.28, 3593.37, 3593.11, 62.46416244], [1710763320, 3592.6, 3600.3, 3593.4, 3600.14, 32.3188667], [1710763380, 3598.61, 3602.4, 3599.94, 3600.22, 31.43510199], [1710763440, 3591.71, 3600.37, 3599.77, 3591.93, 64.40412038], [1710763500, 3591.13, 3596.29, 3591.92, 3596.19, 50.11428573], [1710763560, 3595.88, 3599.99, 3595.88, 3599.44, 19.8551637], [1710763620, 3599.17, 3602.18, 3599.44, 3600.21, 61.60835212], [1710763680, 3598.61, 3601.33, 3600.09, 3599.44, 25.55992531], [1710763740, 3598.61, 3602.99, 3599.33, 3601.12, 27.24404149], [1710763800, 3600.93, 3611.28, 3601.02, 3606.94, 41.29548786], [1710763860, 3605.36, 3609.2, 3606.76, 3608.05, 20.80475946], [1710763920, 3604.76, 3609.42, 3607.79, 3605.1, 28.03338794], [1710763980, 3595.78, 3605.32, 3604.93, 3595.78, 74.27202101], [1710764040, 3592.81, 3596.33, 3595.32, 3594.22, 85.1872996], [1710764100, 3591.77, 3595.74, 3594.32, 3591.77, 67.61302686], [1710764160, 3581.24, 3593.44, 3592.17, 3584.67, 295.05895933], [1710764220, 3582.2, 3588.49, 3584.96, 3584.74, 93.4763761], [1710764280, 3584.39, 3590.49, 3585.18, 3586.62, 71.3024122], [1710764340, 3578.91, 3586.51, 3586.51, 3582.48, 95.45334951], [1710764400, 3575.42, 3585.63, 3582.02, 3583.15, 156.07477641], [1710764460, 3578.43, 3582.54, 3582.53, 3580.38, 37.75503619], [1710764520, 3576.6, 3582.41, 3580.05, 3579.29, 36.80820059], [1710764580, 3577.83, 3582.74, 3579.29, 3581.84, 48.47741185], [1710764640, 3580.13, 3588.4, 3581.6, 3587.41, 30.32976001], [1710764700, 3586.74, 3591.67, 3586.99, 3591.32, 33.36625932], [1710764760, 3588.48, 3591.9, 3591.41, 3591.78, 58.32144174], [1710764820, 3590.43, 3594.67, 3591.63, 3593.05, 36.09040032], [1710764880, 3591.77, 3594.58, 3592.35, 3593.61, 19.92937793], [1710764940, 3593.08, 3596.95, 3594.2, 3596.95, 71.63932308], [1710765000, 3592.66, 3598.41, 3596.61, 3596.56, 52.53219075], [1710765060, 3590.94, 3596.55, 3596.55, 3591.28, 37.64591324], [1710765120, 3588.13, 3591.52, 3591.27, 3590.34, 40.01049506], [1710765180, 3589.75, 3594.38, 3590.65, 3592.31, 37.39077702], [1710765240, 3588.9, 3592.78, 3592.5, 3590.62, 17.78234436], [1710765300, 3589.01, 3592.96, 3590.09, 3592.95, 21.37950553], [1710765360, 3592.25, 3597.88, 3592.95, 3597.77, 76.13119794], [1710765420, 3597.33, 3601.61, 3597.33, 3599.79, 46.18233399], [1710765480, 3597.97, 3601.2, 3599.4, 3601.2, 58.26956308], [1710765540, 3597.48, 3602.08, 3602.08, 3598.05, 28.69917174], [1710765600, 3594.64, 3599.56, 3598.14, 3594.8, 56.78991136], [1710765660, 3587.01, 3594.86, 3594.63, 3587.65, 102.17868499], [1710765720, 3585.69, 3591.07, 3587.99, 3590.21, 60.02570038], [1710765780, 3586.61, 3590.75, 3590.03, 3588.79, 13.58229788], [1710765840, 3585.99, 3591.19, 3588.79, 3587.98, 50.88024703], [1710765900, 3586.09, 3592.51, 3588.71, 3586.1, 63.7139116], [1710765960, 3584.4, 3590.25, 3586.21, 3584.4, 49.42806596], [1710766020, 3581.81, 3587.54, 3584.51, 3587.39, 76.48095727], [1710766080, 3582.33, 3587.19, 3587, 3584.35, 27.59146471], [1710766140, 3583.38, 3588.21, 3584.79, 3587.88, 61.9082623], [1710766200, 3585.95, 3590.57, 3587.81, 3590.57, 67.15779605], [1710766260, 3588.16, 3591.35, 3590.55, 3590.54, 48.58215392], [1710766320, 3589.58, 3594.73, 3590.58, 3592.03, 69.58602728], [1710766380, 3591.13, 3594.72, 3592.15, 3594.43, 34.08206415], [1710766440, 3593.36, 3597.41, 3594.16, 3597, 16.71715398], [1710766500, 3595.34, 3597.76, 3597.15, 3596, 37.42577508], [1710766560, 3592.84, 3596.55, 3596.49, 3595.34, 93.36925286], [1710766620, 3594.38, 3597.56, 3594.75, 3597.17, 38.13342521], [1710766680, 3593.83, 3597.17, 3597.17, 3594.07, 36.94053939], [1710766740, 3593.48, 3595.79, 3593.98, 3595.18, 22.56250608], [1710766800, 3594.89, 3597.77, 3595.19, 3597.52, 34.1490744], [1710766860, 3592.19, 3597.4, 3597.39, 3592.49, 99.78794477], [1710766920, 3580.31, 3592.87, 3592.49, 3581.66, 183.08831757], [1710766980, 3578.04, 3583.14, 3581.84, 3580.2, 79.78040224], [1710767040, 3577.81, 3583.7, 3580.19, 3578.68, 50.75339903], [1710767100, 3577.89, 3582.43, 3578.43, 3580.8, 82.4776445], [1710767160, 3579.14, 3584, 3581.33, 3583.66, 60.08697928], [1710767220, 3579.25, 3584.19, 3583.03, 3579.63, 21.04439894], [1710767280, 3575.22, 3580.28, 3579.32, 3576.06, 62.46055648], [1710767340, 3573.19, 3578.74, 3576.13, 3577.97, 67.85379463], [1710767400, 3576.98, 3580.57, 3577.99, 3578.16, 51.51661146], [1710767460, 3577.66, 3582.78, 3578.53, 3582.71, 52.19665293], [1710767520, 3575.62, 3585.26, 3582.68, 3576.72, 57.73778041], [1710767580, 3575.44, 3579.5, 3576.15, 3575.95, 45.18563025], [1710767640, 3573.84, 3579.04, 3575.88, 3574.75, 214.21647188], [1710767700, 3573.63, 3578.22, 3574.84, 3577.85, 152.17466465], [1710767760, 3576.49, 3579.9, 3577.86, 3578.21, 104.23048399], [1710767820, 3576.6, 3582.33, 3578.33, 3577.78, 114.43430313], [1710767880, 3568.6, 3577.09, 3577, 3570.73, 114.62249982], [1710767940, 3567.11, 3571.59, 3570.05, 3568.83, 132.54966374], [1710768000, 3559.03, 3569.54, 3569.19, 3559.09, 251.77321846], [1710768060, 3559.07, 3566.17, 3559.4, 3565.55, 193.05126976], [1710768120, 3560.6, 3565.13, 3565.13, 3561.68, 74.62009029], [1710768180, 3556.34, 3562.36, 3561.68, 3559.9, 124.72038733], [1710768240, 3556.89, 3561.33, 3559.66, 3558.38, 60.62920831], [1710768300, 3552.23, 3561.1, 3558.14, 3554.18, 138.21597504], [1710768360, 3552.31, 3557.93, 3554.22, 3552.64, 83.80600467], [1710768420, 3546.69, 3553.39, 3553.36, 3547.66, 158.85649069], [1710768480, 3545.8, 3554.41, 3548.64, 3554.08, 106.58789898], [1710768540, 3551.38, 3561.3, 3553.54, 3559.8, 86.9292408], [1710768600, 3555.95, 3567.02, 3559.45, 3566.33, 173.93320348], [1710849600, 3266.67, 3274.66, 3274.27, 3270.26, 223.46300144], [1710849660, 3267.75, 3286.72, 3270.35, 3285.36, 238.61542713], [1710849720, 3285.53, 3290, 3285.84, 3287.69, 265.06517981], [1710849780, 3274.66, 3288.87, 3287.39, 3275.56, 114.95379479], [1710849840, 3268.6, 3276.28, 3275.55, 3269.29, 139.53000326], [1710849900, 3268.03, 3287.01, 3269.71, 3285.68, 286.05197817], [1710849960, 3283.4, 3291.32, 3285.47, 3290.37, 254.91348101], [1710850020, 3284.3, 3291.07, 3290.37, 3285.02, 129.27299773], [1710850080, 3285.42, 3288.41, 3285.81, 3286.72, 125.84008335], [1710850140, 3285.25, 3288.41, 3285.36, 3287.43, 69.54857295], [1710850200, 3280.64, 3288.45, 3287.55, 3287.98, 71.63687543], [1710850260, 3286.4, 3292.52, 3287.68, 3291.75, 259.70087806], [1710850320, 3277.31, 3292.8, 3292.23, 3281.07, 1585.11232348], [1710850380, 3273.87, 3283.35, 3280.82, 3274.71, 302.99581668], [1710850440, 3272.32, 3277.58, 3274.71, 3275.91, 161.04234643], [1710850500, 3270.82, 3276.93, 3276.74, 3271.59, 107.45031793], [1710850560, 3265.86, 3271.33, 3271.24, 3267.07, 230.51668553], [1710850620, 3256.56, 3270.35, 3267.89, 3257.74, 571.18666187], [1710850680, 3252.22, 3258.91, 3258.66, 3253.75, 168.96217401], [1710850740, 3246.06, 3258.59, 3254.38, 3254.1, 819.78093527], [1710850800, 3249.87, 3262.3, 3254.1, 3259.13, 571.10683155], [1710850860, 3257.05, 3274.24, 3258.55, 3269.27, 377.65214192], [1710850920, 3266.26, 3272.94, 3268.87, 3268.38, 162.6581569], [1710850980, 3264.08, 3273.68, 3268.21, 3273.68, 119.52871882], [1710851040, 3267.58, 3273.39, 3273.39, 3269.32, 53.45114163], [1710851100, 3262.88, 3270.4, 3269.32, 3267.59, 106.87262988], [1710851160, 3263.53, 3269, 3267.73, 3267.75, 88.52049213], [1710851220, 3264.63, 3268.83, 3267.99, 3268.61, 134.5517744], [1710851280, 3262.13, 3269.77, 3267.72, 3262.61, 101.30825558], [1710851340, 3260.26, 3267.68, 3263.97, 3261.53, 87.51255307], [1710851400, 3259.74, 3268.2, 3261.39, 3266.04, 150.20266728], [1710851460, 3264, 3272.93, 3266.74, 3271.94, 144.74810873], [1710851520, 3263.5, 3273.32, 3271.84, 3264.24, 97.99703087], [1710851580, 3263.01, 3272.8, 3264.21, 3269.78, 184.1927404], [1710851640, 3269.34, 3278.36, 3270.66, 3275.63, 271.40780815], [1710851700, 3275.03, 3287.8, 3275.65, 3285.92, 252.18116081], [1710851760, 3283.16, 3287.93, 3286.05, 3286.49, 187.10953402], [1710851820, 3286.07, 3290.5, 3286.07, 3288.26, 151.58580994], [1710851880, 3284.4, 3291.08, 3288.36, 3284.4, 132.11712492], [1710851940, 3283.9, 3290.95, 3284.3, 3290.21, 99.9485368], [1710852000, 3283.78, 3291.1, 3290.01, 3289.25, 106.15624844], [1710852060, 3286, 3290.43, 3288.92, 3289.84, 243.99566406], [1710852120, 3288.78, 3300, 3289.35, 3297.44, 175.44391627], [1710852180, 3294.49, 3303.26, 3297.93, 3302.9, 257.50296786], [1710852240, 3300, 3304.25, 3302.88, 3301, 143.0830714], [1710852300, 3295.89, 3302.54, 3300.72, 3296.51, 191.00106456], [1710852360, 3289.16, 3298.01, 3296.46, 3289.26, 109.58103438], [1710852420, 3286.03, 3293.25, 3289.61, 3286.19, 188.30494142], [1710852480, 3286.02, 3295.06, 3286.02, 3293.67, 62.82804762], [1710852540, 3285.67, 3294.56, 3293.48, 3293.41, 137.45383149], [1710852600, 3287.93, 3297.01, 3292.77, 3289.27, 116.48574615], [1710852660, 3289.02, 3295.7, 3289.02, 3293.88, 405.01687886], [1710852720, 3292.57, 3302.89, 3294.17, 3302.21, 152.4898599], [1710852780, 3301.91, 3314.15, 3302.1, 3310.94, 294.70184624], [1710852840, 3300.83, 3311, 3311, 3302.8, 224.58066287], [1710852900, 3298.46, 3304.32, 3302.46, 3298.85, 83.32063873], [1710852960, 3293.81, 3300.71, 3298.85, 3294.31, 217.05478185], [1710853020, 3294.22, 3300.12, 3294.65, 3297.93, 111.21885649], [1710853080, 3291.14, 3298.99, 3297.92, 3293.36, 133.06514003], [1710853140, 3290.57, 3294.7, 3293.15, 3294.11, 94.75531631], [1710853200, 3292.21, 3301.37, 3294.1, 3295.33, 141.04059979], [1710853260, 3291.32, 3299.62, 3295.65, 3293.88, 120.65205723], [1710853320, 3287.49, 3294.14, 3293.65, 3287.49, 258.4390957], [1710853380, 3280.47, 3288.45, 3287.49, 3281.48, 228.14182951], [1710853440, 3277.45, 3282.3, 3281.89, 3281.42, 163.62330726], [1710853500, 3276.51, 3285.53, 3281.65, 3280.18, 182.45979615], [1710853560, 3275.34, 3280.56, 3280.23, 3277.46, 242.3060915], [1710853620, 3274.68, 3278.17, 3277.42, 3276.19, 190.35392881], [1710853680, 3274.92, 3280.45, 3275.76, 3277.11, 106.63782135], [1710853740, 3276.04, 3282.4, 3277.71, 3277.72, 101.51490307], [1710853800, 3272.71, 3278.81, 3277.72, 3277.98, 63.72861957], [1710853860, 3277.54, 3287.53, 3277.98, 3285.85, 234.69729922], [1710853920, 3277.56, 3286.28, 3285.29, 3278.5, 111.59828921], [1710853980, 3275.01, 3280.44, 3278.31, 3280.44, 58.60998633], [1710854040, 3275.59, 3284.76, 3280.3, 3277.72, 388.51959733], [1710854100, 3273.75, 3278.09, 3277.47, 3274.49, 140.41272305], [1710854160, 3269, 3274.55, 3274.47, 3271.47, 116.47826684], [1710854220, 3268.99, 3273.08, 3271.55, 3269.32, 136.82333099], [1710854280, 3266.88, 3273.47, 3269.19, 3270.88, 208.8066625], [1710854340, 3268.09, 3272.96, 3270.88, 3272.32, 119.92884634], [1710854400, 3271.76, 3278.75, 3272.59, 3278.15, 131.56304907], [1710854460, 3278.08, 3286.01, 3278.08, 3285.07, 210.84406073], [1710854520, 3284.61, 3293.53, 3285.49, 3288.76, 206.83946734], [1710854580, 3287.86, 3295.12, 3288.82, 3294.63, 116.55708086], [1710854640, 3292.52, 3298.3, 3294.62, 3294.52, 299.76781715], [1710854700, 3288.35, 3295.78, 3294.4, 3292.4, 176.00146838], [1710854760, 3292.21, 3300.83, 3292.4, 3294.45, 180.23898159], [1710854820, 3294.57, 3300.31, 3294.57, 3297.99, 134.01513461], [1710854880, 3297.74, 3301.3, 3297.99, 3298.75, 132.28095072], [1710854940, 3298.95, 3305.1, 3298.95, 3304.31, 225.76837097], [1710855000, 3292.46, 3305.53, 3304.32, 3293.08, 213.88442801], [1710936000, 3287.43, 3291.1, 3290.76, 3288.65, 79.27133858], [1710936060, 3285.23, 3289.17, 3288.73, 3285.23, 113.35164618], [1710936120, 3277.89, 3285.45, 3285.21, 3278.99, 222.464153], [1710936180, 3276.09, 3279.57, 3278.85, 3276.77, 98.23248989], [1710936240, 3274.37, 3285.68, 3276.39, 3285.68, 235.89843097], [1710936300, 3285.06, 3295.98, 3286.13, 3295.38, 193.67021253], [1710936360, 3293.89, 3304.92, 3295.68, 3304.75, 280.42274476], [1710936420, 3304.47, 3320.47, 3305, 3318.76, 505.90624828], [1710936480, 3317.02, 3320.33, 3318.82, 3317.36, 264.64265801], [1710936540, 3308.01, 3318.38, 3317.44, 3312.75, 402.62905344], [1710936600, 3312.88, 3316.68, 3313.24, 3314.68, 208.83145979], [1710936660, 3313.99, 3329.22, 3313.99, 3323.74, 701.26574542], [1710936720, 3317.63, 3325.03, 3323.62, 3322.85, 384.77285156], [1710936780, 3321.36, 3325.42, 3322.6, 3321.57, 195.90341625], [1710936840, 3318.98, 3322.27, 3321.52, 3321.21, 182.73303668], [1710936900, 3316.66, 3321.93, 3321.37, 3321.15, 315.63273525], [1710936960, 3320, 3328.56, 3320.97, 3326.61, 271.20226659], [1710937020, 3323.8, 3329.65, 3326.41, 3327.36, 121.88137564], [1710937080, 3325.42, 3341.79, 3328.21, 3336.58, 356.54675562], [1710937140, 3330.45, 3337.27, 3336.59, 3333.81, 315.92908899], [1710937200, 3325.17, 3334.05, 3333.27, 3326.77, 210.33995137], [1710937260, 3325.32, 3334.91, 3326.82, 3333.18, 253.67816872], [1710937320, 3331.75, 3340.91, 3332.85, 3340.64, 243.15107409], [1710937380, 3336.59, 3343.24, 3340.42, 3336.68, 416.36875551], [1710937440, 3336.41, 3346.58, 3336.41, 3345.95, 339.07191593], [1710937500, 3341.94, 3347.81, 3345.55, 3346.15, 267.91830868], [1710937560, 3338.53, 3347.25, 3346.72, 3341.14, 178.75954778], [1710937620, 3338.64, 3345.92, 3341.13, 3339.46, 289.60104704], [1710937680, 3334.8, 3339.58, 3339.32, 3336.7, 157.83187084], [1710937740, 3334.21, 3337.16, 3335.87, 3335.77, 110.54394174], [1710937800, 3333.52, 3340.98, 3336, 3335.97, 238.17315643], [1710937860, 3334.99, 3341.77, 3335.58, 3340.06, 295.06280022], [1710937920, 3339.34, 3351.35, 3339.53, 3349.65, 546.1056085], [1710937980, 3343.41, 3351.23, 3349.67, 3350.3, 159.92537821], [1710938040, 3347.8, 3351.02, 3350.01, 3349.02, 130.67415038], [1710938100, 3349.2, 3355.89, 3349.2, 3351.08, 542.76479864], [1710938160, 3342.39, 3354.08, 3351.62, 3342.4, 278.27433717], [1710938220, 3334.1, 3344.38, 3342.72, 3337.02, 280.42196935], [1710938280, 3336.2, 3340.84, 3336.91, 3340.16, 89.94894507], [1710938340, 3336.09, 3339.83, 3339.83, 3339.07, 109.96561684], [1710938400, 3334.87, 3341.37, 3339.41, 3340.67, 99.66916726], [1710938460, 3337.96, 3342.66, 3340.48, 3342.58, 139.04791778], [1710938520, 3342.66, 3350.96, 3342.66, 3350.7, 149.23684641], [1710938580, 3349.3, 3353.65, 3350.94, 3349.33, 149.12718733], [1710938640, 3343.88, 3353.51, 3349.33, 3344.76, 472.1833147], [1710938700, 3342.63, 3349.62, 3345.04, 3343.45, 150.09601755], [1710938760, 3341.11, 3348.19, 3343.82, 3346.01, 88.41061341], [1710938820, 3345.44, 3355.79, 3345.88, 3354.43, 176.51012203], [1710938880, 3347.15, 3355.18, 3354.52, 3347.76, 158.91532195], [1710938940, 3339.37, 3348.17, 3347.82, 3339.57, 311.16081676], [1710939000, 3339.52, 3344.28, 3339.55, 3342.72, 120.9038982], [1710939060, 3336.4, 3343.93, 3343.03, 3337.29, 127.02854362], [1710939120, 3336.37, 3340.52, 3337.42, 3339.67, 155.29504859], [1710939180, 3338.66, 3343.8, 3339.76, 3341.75, 210.65086539], [1710939240, 3342.17, 3348.26, 3342.17, 3345.84, 105.52253709], [1710939300, 3345.96, 3350.77, 3345.96, 3348.63, 195.39008833], [1710939360, 3342.13, 3348.9, 3348.75, 3342.28, 157.15212049], [1710939420, 3339.47, 3343.49, 3342.47, 3340.7, 129.9157872], [1710939480, 3339.02, 3349.25, 3340.56, 3348.78, 201.29672791], [1710939540, 3347.93, 3356.83, 3348.78, 3354.39, 280.6212103], [1710939600, 3349.86, 3356.2, 3354.48, 3352.05, 162.61861382], [1710939660, 3347.89, 3354.69, 3351.61, 3348.42, 205.76682141], [1710939720, 3344.84, 3349.71, 3348.41, 3346.23, 168.7921521], [1710939780, 3340.06, 3346.31, 3346.22, 3345.11, 213.51485625], [1710939840, 3339.62, 3346.58, 3345.1, 3340.34, 155.11873904], [1710939900, 3339.5, 3343.67, 3340.64, 3340.38, 93.93920228], [1710939960, 3339.41, 3342.38, 3340.37, 3341.36, 90.47851339], [1710940020, 3336.93, 3341.63, 3341.36, 3337.75, 228.15620606], [1710940080, 3336.95, 3340.45, 3337.75, 3337.73, 99.76294866], [1710940140, 3336.16, 3342.32, 3337.95, 3339.16, 143.15676005], [1710940200, 3338.68, 3346.87, 3339.41, 3344.56, 91.87886094], [1710940260, 3340.27, 3345.33, 3345, 3342.15, 116.2180289], [1710940320, 3337.34, 3344.9, 3342.79, 3338.76, 157.58861452], [1710940380, 3335.38, 3341.41, 3338.53, 3339.65, 289.08020401], [1710940440, 3337.76, 3342.04, 3339.71, 3340.57, 109.98419898], [1710940500, 3338.93, 3348.04, 3340.07, 3346.95, 215.7908548], [1710940560, 3346.61, 3353.59, 3346.85, 3351.35, 411.55702989], [1710940620, 3349.25, 3353.87, 3351.09, 3351.71, 78.21327184], [1710940680, 3345.14, 3351.91, 3351.36, 3345.19, 58.59945547], [1710940740, 3343.41, 3348, 3344.94, 3344.64, 102.53374533], [1710940800, 3343.81, 3352.75, 3344.95, 3351.88, 83.71083172], [1710940860, 3348.28, 3353.66, 3351.54, 3352.12, 114.59592612], [1710940920, 3351.84, 3354.81, 3352.81, 3354.79, 83.74662747], [1710940980, 3350.91, 3354.72, 3354.71, 3351.61, 106.78378287], [1710941040, 3349.3, 3354.03, 3351.59, 3353.8, 89.64317967], [1710941100, 3352, 3355.66, 3353.66, 3355.14, 55.8723968], [1710941160, 3350.12, 3355.37, 3355.37, 3354.99, 204.74808079], [1710941220, 3351.93, 3355.88, 3354.99, 3352.34, 104.39510037], [1710941280, 3346.56, 3353.35, 3352.83, 3346.56, 60.51858948], [1710941340, 3344.78, 3350.07, 3346.56, 3346.3, 109.11793114], [1710941400, 3340.86, 3346.92, 3346.32, 3341.64, 121.68428704], [1711022400, 3530.85, 3534.82, 3530.92, 3534.16, 38.92926966], [1711022460, 3533.91, 3537.4, 3534.45, 3536.7, 49.86443464], [1711022520, 3536.45, 3540.48, 3536.69, 3539.6, 52.92535483], [1711022580, 3536.45, 3540.25, 3539.44, 3539.23, 33.54398899], [1711022640, 3536.41, 3539.66, 3538.78, 3538.38, 25.68792513], [1711022700, 3537.56, 3540.65, 3537.84, 3538.86, 37.32618828], [1711022760, 3538.54, 3541.58, 3539.16, 3540.05, 115.89097308], [1711022820, 3537.83, 3542.3, 3540.04, 3541.14, 404.64948313], [1711022880, 3541, 3543.09, 3541.13, 3542.87, 281.26718035], [1711022940, 3539.84, 3543.48, 3543.18, 3542.57, 409.59285325], [1711023000, 3539.39, 3542.96, 3542.57, 3542.18, 244.31339291], [1711023060, 3541.91, 3549.72, 3542.18, 3547.79, 211.4344652], [1711023120, 3547.21, 3548.88, 3547.52, 3547.74, 44.00434698], [1711023180, 3543.53, 3547.79, 3547.79, 3544.7, 143.16371044], [1711023240, 3543, 3545.46, 3544.69, 3545.21, 54.15567442], [1711023300, 3543.84, 3547.19, 3545.01, 3545.66, 34.5409634], [1711023360, 3543.88, 3547.89, 3545.4, 3545.96, 64.53052549], [1711023420, 3543.4, 3548.2, 3545.89, 3543.4, 71.56658254], [1711023480, 3540.32, 3543.99, 3543.56, 3541.57, 26.01406365], [1711023540, 3540.58, 3542.43, 3541.33, 3541.48, 19.54602446], [1711023600, 3539.78, 3543.44, 3541.14, 3542.09, 55.36759121], [1711023660, 3538.71, 3543.18, 3542.09, 3538.71, 57.12184779], [1711023720, 3538, 3540.97, 3538.4, 3540.91, 19.45964138], [1711023780, 3535.72, 3540.9, 3540.9, 3536.31, 47.45198822], [1711023840, 3534.97, 3538.17, 3535.92, 3538, 60.64159932], [1711023900, 3537.7, 3541.23, 3537.94, 3541.03, 31.2775772], [1711023960, 3540.55, 3543.77, 3541.16, 3543.56, 49.65720589], [1711024020, 3542.36, 3543.77, 3543.56, 3542.88, 29.69911182], [1711024080, 3542.96, 3548.3, 3542.96, 3548.26, 80.28939864], [1711024140, 3546.99, 3548.47, 3548.19, 3548.23, 47.21770917], [1711024200, 3547.49, 3566.19, 3547.7, 3562.86, 254.31454876], [1711024260, 3555.23, 3563.49, 3562.32, 3556.06, 83.7808709], [1711024320, 3550.37, 3557.35, 3555.99, 3550.59, 79.15041192], [1711024380, 3543.64, 3550.59, 3550.59, 3543.73, 89.38668049], [1711024440, 3538.83, 3545.57, 3543.73, 3539.22, 116.35930652], [1711024500, 3537.57, 3541.88, 3539.18, 3537.82, 35.74438984], [1711024560, 3535.25, 3539.76, 3537.5, 3538.43, 161.85199195], [1711024620, 3538.51, 3546.21, 3538.58, 3546.21, 41.79796486], [1711024680, 3539.28, 3545.83, 3545.53, 3539.6, 83.27102201], [1711024740, 3538.18, 3540.75, 3539.6, 3538.39, 31.06274428], [1711024800, 3536.86, 3545.87, 3538.34, 3545.1, 43.4967635], [1711024860, 3543.26, 3548.03, 3545.18, 3543.26, 44.80984674], [1711024920, 3541.66, 3546.35, 3542.97, 3544.3, 151.50733528], [1711024980, 3539.79, 3545, 3544.82, 3541.73, 76.97492685], [1711025040, 3535.35, 3542.95, 3542.37, 3535.35, 31.33145267], [1711025100, 3523.87, 3535.11, 3535, 3524, 152.51170838], [1711025160, 3523.17, 3529.45, 3524.63, 3529.11, 66.66574398], [1711025220, 3529.11, 3542.26, 3529.11, 3541.51, 91.04150733], [1711025280, 3540.25, 3545.5, 3541.54, 3541.07, 86.34032862], [1711025340, 3540.73, 3545.25, 3540.73, 3542.99, 79.5794711], [1711025400, 3542.18, 3546.42, 3543.01, 3545.68, 44.62917578], [1711025460, 3545.78, 3552.26, 3545.82, 3550.09, 65.82403076], [1711025520, 3544.41, 3549.9, 3549.79, 3545.21, 53.69172855], [1711025580, 3541.14, 3546.05, 3545.29, 3541.42, 54.27931653], [1711025640, 3541.07, 3546.78, 3541.36, 3544.66, 110.91266842], [1711025700, 3543.6, 3546.78, 3544.67, 3545.88, 46.29139223], [1711025760, 3541.93, 3546.03, 3545.88, 3542.96, 30.74936542], [1711025820, 3539.97, 3543.83, 3543.18, 3541.99, 50.71328474], [1711025880, 3539.94, 3542.57, 3541.99, 3540.4, 58.81706056], [1711025940, 3540.57, 3543.38, 3540.57, 3541.62, 78.13613701], [1711026000, 3539.75, 3545.27, 3541.72, 3544.46, 40.31401647], [1711026060, 3541.64, 3544.94, 3544.12, 3544.46, 19.95723168], [1711026120, 3544.74, 3553.64, 3545.04, 3553.17, 84.45164728], [1711026180, 3549.12, 3554.63, 3553.54, 3551.74, 210.47029361], [1711026240, 3546.95, 3552.73, 3551.82, 3552.7, 25.5403597], [1711026300, 3551.09, 3558.32, 3553.1, 3557.08, 115.31131625], [1711026360, 3551.36, 3557.44, 3557.4, 3551.36, 77.38858695], [1711026420, 3545.08, 3551.96, 3551.96, 3545.86, 39.85601437], [1711026480, 3545.18, 3553.13, 3545.74, 3549.04, 93.82519279], [1711026540, 3545.45, 3549.54, 3548.84, 3547.38, 64.70218165], [1711026600, 3545.31, 3554.98, 3547.38, 3553.3, 137.88224992], [1711026660, 3552.66, 3557.2, 3553.54, 3553.47, 149.6184046], [1711026720, 3549.66, 3554.04, 3553.76, 3549.66, 124.77604239], [1711026780, 3549.43, 3551.23, 3549.81, 3550.68, 32.691767], [1711026840, 3548.35, 3550.99, 3550.87, 3549.09, 69.78867863], [1711026900, 3549, 3553.7, 3549.13, 3551.53, 76.45804807], [1711026960, 3551.58, 3555.7, 3551.58, 3551.7, 50.02896868], [1711027020, 3546.45, 3551.99, 3551.69, 3549.55, 171.92510279], [1711027080, 3547.57, 3549.81, 3549.55, 3548.41, 60.6723781], [1711027140, 3547.88, 3553.49, 3547.88, 3548.67, 132.93433915], [1711027200, 3544.93, 3549.12, 3548.37, 3547.5, 183.7729116], [1711027260, 3544.74, 3547.58, 3547.58, 3545.2, 40.33758185], [1711027320, 3542.39, 3545.25, 3545.25, 3543.73, 61.67403647], [1711027380, 3540.19, 3544.3, 3543.73, 3540.66, 116.49095644], [1711027440, 3538.44, 3541.28, 3540.42, 3539.13, 64.73241546], [1711027500, 3538.68, 3543.57, 3539.14, 3543.55, 102.15462867], [1711027560, 3542.02, 3549.19, 3543.36, 3546.33, 98.94639557], [1711027620, 3546.27, 3557.43, 3546.33, 3549.12, 343.89986709], [1711027680, 3545.74, 3556.01, 3549.67, 3555.79, 142.74934726], [1711027740, 3553.4, 3556, 3555.74, 3554.39, 51.84260914], [1711027800, 3545.32, 3555.01, 3554.46, 3548.08, 189.13331173]]