[[1742342400000,2.42911,2.42911,2.42873,2.42894,57.75],[1742342460000,2.42896,2.42918,2.4289,2.42914,13.020000457763672],[1742342520000,2.42901,2.42925,2.42841,2.42909,25.399999618530273],[1742342580000,2.42887,2.4292,2.4287,2.4292,12.630000114440918],[1742342640000,2.42886,2.42925,2.42875,2.42911,10.609999656677246],[1742342700000,2.42903,2.42927,2.42822,2.42919,42.619998931884766],[1742342760000,2.4292,2.43117,2.4292,2.43103,28.3799991607666],[1742342820000,2.43099,2.43118,2.43051,2.43106,13.270000457763672],[1742342880000,2.43137,2.43165,2.43131,2.43144,8.100000381469727],[1742342940000,2.4314,2.43165,2.43108,2.43153,17.299999237060547],[1742343000000,2.43139,2.43156,2.43131,2.4314,8.550000190734863],[1742343060000,2.43107,2.4311,2.43094,2.43094,37.529998779296875],[1742343120000,2.43093,2.43179,2.43093,2.43175,28.989999771118164],[1742343180000,2.43179,2.43179,2.43123,2.43177,14.369999885559082],[1742343240000,2.43173,2.43173,2.43102,2.43106,28.1200008392334],[1742343300000,2.43113,2.43157,2.43101,2.43137,43.2599983215332],[1742343360000,2.43145,2.43145,2.43103,2.43104,71.26000213623047],[1742343420000,2.431,2.43145,2.43085,2.43092,27.149999618530273],[1742343480000,2.43109,2.43138,2.43084,2.43123,16.399999618530273],[1742343540000,2.43116,2.43123,2.43086,2.43104,24],[1742343600000,2.43106,2.4312,2.43085,2.43089,87.56999969482422],[1742343660000,2.43086,2.43093,2.43073,2.43082,74.12000274658203],[1742343720000,2.43084,2.43129,2.43081,2.4311,72.56999969482422],[1742343780000,2.43114,2.43114,2.43102,2.43106,48.4900016784668],[1742343840000,2.43107,2.43136,2.43107,2.4313,26.780000686645508],[1742343900000,2.43131,2.43154,2.43131,2.43153,62.959999084472656],[1742343960000,2.4315,2.4318,2.43145,2.43145,34.630001068115234],[1742344020000,2.43154,2.4317,2.43117,2.43158,79.63999938964844],[1742344080000,2.43157,2.43171,2.43155,2.43159,31.809999465942383],[1742344140000,2.43167,2.43167,2.43139,2.43147,78.69999694824219],[1742344200000,2.43159,2.43159,2.4314,2.43149,72.19999694824219],[1742344260000,2.43143,2.43167,2.4313,2.43133,49.060001373291016],[1742344320000,2.43134,2.43139,2.43122,2.4313,77.83999633789062],[1742344380000,2.43127,2.43128,2.43109,2.43113,52.81999969482422],[1742344440000,2.43114,2.43156,2.43111,2.4315,63.939998626708984],[1742344500000,2.43148,2.43345,2.4312,2.4333,137.7899932861328],[1742344560000,2.43334,2.43362,2.43323,2.43362,29.989999771118164],[1742344620000,2.43335,2.43335,2.43093,2.43107,212.94000244140625],[1742344680000,2.4313,2.4313,2.43106,2.43127,57.529998779296875],[1742344740000,2.43131,2.43383,2.43131,2.43254,132.5500030517578],[1742344800000,2.43255,2.4329,2.43241,2.43253,70.4000015258789],[1742344860000,2.43253,2.43333,2.4324,2.43332,101.4000015258789],[1742344920000,2.43335,2.4334,2.43286,2.43294,64.30000305175781],[1742344980000,2.43289,2.43382,2.43289,2.43343,139.41000366210938],[1742345040000,2.43347,2.43367,2.43335,2.43352,131.2899932861328],[1742345100000,2.43371,2.43431,2.43371,2.43409,234.82000732421875],[1742345160000,2.43407,2.43425,2.43373,2.43383,94.80000305175781],[1742345220000,2.43384,2.43402,2.43356,2.43356,56.470001220703125],[1742345280000,2.4336,2.43445,2.4336,2.43444,140.4199981689453],[1742345340000,2.43441,2.43464,2.43404,2.43414,138.9499969482422],[1742345400000,2.43431,2.43535,2.43402,2.43513,166.0399932861328],[1742345460000,2.43517,2.4352,2.43474,2.43489,142.5399932861328],[1742345520000,2.43501,2.43677,2.4346,2.43664,271.2900085449219],[1742345580000,2.4366,2.43692,2.43632,2.43692,236.08999633789062],[1742345640000,2.43692,2.43692,2.43611,2.4364,187.3000030517578],[1742345700000,2.4364,2.43671,2.43616,2.43632,137],[1742345760000,2.43619,2.43677,2.43618,2.43659,53.93000030517578],[1742345820000,2.43647,2.43659,2.4358,2.43596,53.779998779296875],[1742345880000,2.43603,2.43603,2.43377,2.43411,80.7300033569336],[1742345940000,2.43412,2.43412,2.43327,2.43373,97.31999969482422],[1742346000000,2.43372,2.43377,2.43302,2.43352,120.2300033569336],[1742346060000,2.43351,2.43428,2.43345,2.43373,147.99000549316406],[1742346120000,2.43373,2.43382,2.43351,2.43364,84.76000213623047],[1742346180000,2.43361,2.43467,2.43309,2.43358,48.5099983215332],[1742346240000,2.43358,2.43362,2.43302,2.43302,50.279998779296875],[1742346300000,2.43288,2.43359,2.43282,2.43359,54.83000183105469],[1742346360000,2.43362,2.43362,2.43298,2.43351,33.45000076293945],[1742346420000,2.43351,2.43358,2.43299,2.4332,72.1500015258789],[1742346480000,2.43317,2.43365,2.43317,2.43356,138.52999877929688],[1742346540000,2.43356,2.43365,2.43336,2.43355,194.2899932861328],[1742346600000,2.43355,2.4337,2.43326,2.43359,115.5999984741211],[1742346660000,2.4336,2.43408,2.43359,2.43385,89.0999984741211],[1742346720000,2.43386,2.43427,2.43353,2.43409,131.27999877929688],[1742346780000,2.434,2.43459,2.43322,2.43349,193.94000244140625],[1742346840000,2.4335,2.43411,2.4335,2.43364,40.630001068115234],[1742346900000,2.43357,2.43448,2.43349,2.43427,43.09000015258789],[1742346960000,2.43428,2.43428,2.43254,2.43269,65.83000183105469],[1742347020000,2.43269,2.43351,2.43265,2.43339,99.38999938964844],[1742347080000,2.43343,2.43379,2.43317,2.43362,106.7699966430664],[1742347140000,2.43346,2.43399,2.43327,2.43362,246.2100067138672],[1742347200000,2.43359,2.43392,2.43336,2.43379,85.80000305175781],[1742347260000,2.43377,2.43419,2.43366,2.43405,144.55999755859375],[1742347320000,2.43398,2.43437,2.43385,2.43437,166.92999267578125],[1742347380000,2.43432,2.43468,2.43397,2.43444,282.80999755859375],[1742347440000,2.43437,2.43472,2.43397,2.43431,500.7900085449219],[1742347500000,2.43454,2.43471,2.43402,2.43407,319.7200012207031],[1742347560000,2.43406,2.43442,2.43401,2.43442,45.79999923706055],[1742347620000,2.43425,2.43474,2.43412,2.43464,76.30000305175781],[1742347680000,2.43464,2.43504,2.43445,2.43504,59.2599983215332],[1742347740000,2.43498,2.43503,2.43462,2.43483,50.36000061035156],[1742347800000,2.43462,2.43479,2.4344,2.4346,56.150001525878906],[1742347860000,2.43457,2.43516,2.4343,2.43468,249.77000427246094],[1742347920000,2.43507,2.43522,2.43426,2.43454,596.010009765625],[1742347980000,2.43463,2.4351,2.43442,2.43477,613.8800048828125],[1742348040000,2.43487,2.43493,2.43424,2.43425,159.17999267578125],[1742348100000,2.43425,2.43493,2.43425,2.43493,113.41999816894531],[1742348160000,2.43493,2.43494,2.43451,2.43455,128.99000549316406],[1742348220000,2.43454,2.43482,2.43397,2.43401,276.3800048828125],[1742348280000,2.43401,2.43456,2.43385,2.43448,173.8300018310547],[1742348340000,2.43449,2.43457,2.43418,2.43437,169.47999572753906],[1742348400000,2.43441,2.43464,2.43415,2.43449,323.260009765625],[1742348460000,2.43448,2.43479,2.43437,2.43459,225.1999969482422],[1742348520000,2.43459,2.43469,2.4342,2.43457,136.6300048828125],[1742348580000,2.43432,2.43498,2.43432,2.43465,383.7699890136719],[1742348640000,2.43463,2.43501,2.43437,2.43461,463.30999755859375],[1742348700000,2.43466,2.43469,2.43418,2.43428,439.82000732421875],[1742348760000,2.43438,2.43465,2.43415,2.43441,320.0899963378906],[1742348820000,2.43444,2.43449,2.43408,2.43413,53.439998626708984],[1742348880000,2.43409,2.4345,2.43399,2.43446,110.12999725341797],[1742348940000,2.43447,2.43466,2.43386,2.43436,296.7300109863281],[1742349000000,2.43434,2.43498,2.43387,2.43482,302.69000244140625],[1742349060000,2.43489,2.43518,2.43442,2.43504,157.16000366210938],[1742349120000,2.43505,2.43509,2.43461,2.4348,70.88999938964844],[1742349180000,2.43485,2.43496,2.43466,2.43471,70.3499984741211],[1742349240000,2.43472,2.43507,2.43462,2.43483,127.13999938964844],[1742349300000,2.4348,2.43489,2.43447,2.43472,42.81999969482422],[1742349360000,2.43477,2.43477,2.43436,2.43473,89.70999908447266],[1742349420000,2.4348,2.4352,2.43454,2.43486,103.29000091552734],[1742349480000,2.43491,2.43512,2.43463,2.43463,75.97000122070312],[1742349540000,2.43472,2.43484,2.43457,2.43461,92.61000061035156],[1742349600000,2.43484,2.43493,2.43443,2.43454,49.470001220703125],[1742349660000,2.43453,2.43462,2.43403,2.43462,47.70000076293945],[1742349720000,2.43456,2.43481,2.43409,2.4342,144.39999389648438],[1742349780000,2.4342,2.43491,2.4342,2.43459,87.30000305175781],[1742349840000,2.43451,2.43489,2.43447,2.43478,54.560001373291016],[1742349900000,2.43474,2.43514,2.43446,2.4345,83.87000274658203],[1742349960000,2.43448,2.43509,2.43434,2.43508,137.6300048828125],[1742350020000,2.435,2.4351,2.43445,2.43472,81.52999877929688],[1742350080000,2.43482,2.43498,2.43455,2.43459,23.3799991607666],[1742350140000,2.43491,2.43517,2.43455,2.43489,25.389999389648438],[1742350200000,2.43497,2.43515,2.43492,2.43512,10.800000190734863],[1742350260000,2.43509,2.43516,2.43463,2.43495,28.719999313354492],[1742350320000,2.4348,2.43523,2.43454,2.43508,60.41999816894531],[1742350380000,2.43493,2.43523,2.43476,2.43509,46.040000915527344],[1742350440000,2.43508,2.43528,2.43475,2.4351,39.290000915527344],[1742350500000,2.43511,2.43511,2.4346,2.43473,20.200000762939453],[1742350560000,2.43471,2.43509,2.43462,2.43481,20.200000762939453],[1742350620000,2.43491,2.4352,2.4345,2.43496,39.72999954223633],[1742350680000,2.43493,2.43507,2.43449,2.4349,23.139999389648438],[1742350740000,2.43487,2.43491,2.4345,2.43458,47.400001525878906],[1742350800000,2.43464,2.43498,2.43449,2.43465,34.369998931884766],[1742350860000,2.43459,2.43501,2.43451,2.43474,54.9900016784668],[1742350920000,2.43471,2.43482,2.43445,2.43469,37.709999084472656],[1742350980000,2.43471,2.43471,2.43401,2.43457,27.420000076293945],[1742351040000,2.43452,2.43483,2.43435,2.43473,11.680000305175781],[1742351100000,2.43469,2.43537,2.43406,2.43523,204.2100067138672],[1742351160000,2.43522,2.43544,2.43465,2.43496,57.11000061035156],[1742351220000,2.43496,2.4353,2.4345,2.43493,125.1500015258789],[1742351280000,2.43492,2.43508,2.43441,2.43471,105.30999755859375],[1742351340000,2.43466,2.43504,2.43434,2.43471,98.11000061035156],[1742351400000,2.43465,2.43482,2.434,2.43422,69.56999969482422],[1742351460000,2.43434,2.43455,2.43427,2.43443,30.280000686645508],[1742351520000,2.43443,2.43479,2.43443,2.43472,50.7599983215332],[1742351580000,2.43476,2.43485,2.43435,2.43443,39.16999816894531],[1742351640000,2.43447,2.43479,2.43421,2.43468,74.76000213623047],[1742351700000,2.43468,2.43504,2.43456,2.43487,53.41999816894531],[1742351760000,2.43488,2.43498,2.43453,2.43479,56.77000045776367],[1742351820000,2.43479,2.43483,2.43438,2.43438,41.06999969482422],[1742351880000,2.43439,2.43497,2.43438,2.4348,60.84000015258789],[1742351940000,2.4348,2.43503,2.43437,2.43481,52.86000061035156],[1742352000000,2.43472,2.43517,2.43463,2.43482,62.279998779296875],[1742352060000,2.43509,2.43511,2.43436,2.43501,75.54000091552734],[1742352120000,2.43507,2.43558,2.43464,2.43558,22.709999084472656],[1742352180000,2.43502,2.43562,2.43461,2.43467,44.61000061035156],[1742352240000,2.43467,2.43498,2.43454,2.43494,31.600000381469727],[1742352300000,2.43491,2.43508,2.4345,2.43478,83.61000061035156],[1742352360000,2.43479,2.43512,2.43457,2.43511,97.45999908447266],[1742352420000,2.43507,2.43531,2.43483,2.43514,23.719999313354492],[1742352480000,2.43516,2.43546,2.43482,2.43529,34.88999938964844],[1742352540000,2.4353,2.43549,2.43508,2.43535,14.399999618530273],[1742352600000,2.43542,2.43554,2.43481,2.43481,50.61000061035156],[1742352660000,2.43485,2.43499,2.43478,2.43479,44.81999969482422],[1742352720000,2.43483,2.43489,2.43463,2.43466,74.9000015258789],[1742352780000,2.43468,2.43472,2.4342,2.4342,107.31999969482422],[1742352840000,2.43421,2.43478,2.4342,2.43465,80.80999755859375],[1742352900000,2.43462,2.43489,2.43438,2.43442,100.72000122070312],[1742352960000,2.43442,2.43493,2.43438,2.43487,42.369998931884766],[1742353020000,2.4346,2.43487,2.4346,2.43478,13.949999809265137],[1742353080000,2.43499,2.43509,2.43462,2.43492,19.31999969482422],[1742353140000,2.43492,2.43502,2.43476,2.4349,77.86000061035156],[1742353200000,2.435,2.4351,2.43472,2.43478,34.45000076293945],[1742353260000,2.4349,2.4349,2.43465,2.43466,14.770000457763672],[1742353320000,2.43495,2.43499,2.43456,2.43464,13.489999771118164],[1742353380000,2.4345,2.43485,2.43445,2.43445,16.81999969482422],[1742353440000,2.43449,2.43467,2.43419,2.43442,35.220001220703125],[1742353500000,2.43436,2.43501,2.43436,2.43462,37.95000076293945],[1742353560000,2.43463,2.43513,2.43458,2.43512,42.47999954223633],[1742353620000,2.43509,2.43509,2.4345,2.43471,15.550000190734863],[1742353680000,2.43474,2.43474,2.43435,2.43445,17.309999465942383],[1742353740000,2.43453,2.43466,2.43409,2.43453,11.920000076293945],[1742353800000,2.4345,2.43454,2.43413,2.43417,8.770000457763672],[1742353860000,2.43454,2.4346,2.4337,2.43422,14.0600004196167],[1742353920000,2.43414,2.43441,2.43371,2.43432,18.209999084472656],[1742353980000,2.43428,2.43431,2.43398,2.43428,12.640000343322754],[1742354040000,2.43427,2.43453,2.43391,2.4341,28.010000228881836],[1742354100000,2.43411,2.43459,2.43387,2.43395,93.80999755859375],[1742354160000,2.43387,2.43398,2.43363,2.4338,137.1699981689453],[1742354220000,2.43379,2.43444,2.43374,2.43444,78.95999908447266],[1742354280000,2.43444,2.43448,2.43373,2.43384,45.380001068115234],[1742354340000,2.43388,2.4339,2.4337,2.4337,53.959999084472656],[1742354400000,2.43376,2.43376,2.43336,2.43373,89.4000015258789],[1742354460000,2.43365,2.43421,2.43362,2.43373,79.47000122070312],[1742354520000,2.43373,2.43402,2.43341,2.43347,70.04000091552734],[1742354580000,2.43348,2.43386,2.43341,2.43378,97.0999984741211],[1742354640000,2.43382,2.43408,2.43371,2.43402,6.739999771118164],[1742354700000,2.43395,2.43441,2.43395,2.43429,17.079999923706055],[1742354760000,2.43428,2.43438,2.43382,2.43392,26.540000915527344],[1742354820000,2.43413,2.43432,2.43378,2.43432,29.8700008392334],[1742354880000,2.43425,2.4344,2.43409,2.43422,25.56999969482422],[1742354940000,2.43425,2.43437,2.43412,2.43422,24.709999084472656],[1742355000000,2.43417,2.43447,2.43414,2.43431,17.940000534057617],[1742355060000,2.43435,2.43441,2.43371,2.43435,61.810001373291016],[1742355120000,2.43413,2.4343,2.43352,2.43382,33.310001373291016],[1742355180000,2.4337,2.43371,2.43352,2.43354,11.25],[1742355240000,2.43354,2.43354,2.43284,2.43296,28.049999237060547],[1742355300000,2.43289,2.43291,2.43224,2.43239,154.3800048828125],[1742355360000,2.4324,2.43307,2.43239,2.43307,81.27999877929688],[1742355420000,2.43312,2.43316,2.43274,2.43296,29.6200008392334],[1742355480000,2.43295,2.4331,2.43277,2.43306,80.63999938964844],[1742355540000,2.43316,2.43319,2.43288,2.43305,65.97000122070312],[1742355600000,2.43304,2.43321,2.43272,2.43318,51.400001525878906],[1742355660000,2.43307,2.43364,2.43307,2.43342,98.61000061035156],[1742355720000,2.43356,2.43365,2.43317,2.43364,91.4000015258789],[1742355780000,2.43334,2.43355,2.43322,2.43323,90.33999633789062],[1742355840000,2.43322,2.43358,2.4331,2.43311,44.72999954223633],[1742355900000,2.43315,2.43391,2.43315,2.43368,51.86000061035156],[1742355960000,2.43378,2.43378,2.43328,2.43345,22.649999618530273],[1742356020000,2.43346,2.43373,2.43327,2.43356,40.29999923706055],[1742356080000,2.43361,2.43383,2.43347,2.43347,12.770000457763672],[1742356140000,2.43354,2.4338,2.43349,2.4336,14.609999656677246],[1742356200000,2.43383,2.43383,2.43352,2.43376,13.039999961853027],[1742356260000,2.43372,2.43384,2.43361,2.43383,18.850000381469727],[1742356320000,2.43383,2.43407,2.43374,2.43407,18],[1742356380000,2.43407,2.43421,2.43353,2.43365,42.439998626708984],[1742356440000,2.43357,2.43425,2.43357,2.43425,35.90999984741211],[1742356500000,2.43419,2.43431,2.434,2.43407,33.59000015258789],[1742356560000,2.43407,2.43412,2.43376,2.43387,33.61000061035156],[1742356620000,2.43388,2.4339,2.43317,2.4334,20.3700008392334],[1742356680000,2.43331,2.43361,2.43331,2.43354,15.260000228881836],[1742356740000,2.43361,2.43374,2.43348,2.43359,13.710000038146973],[1742356800000,2.43377,2.43395,2.43355,2.43395,24.209999084472656],[1742356860000,2.43387,2.43395,2.43351,2.43388,30.530000686645508],[1742356920000,2.43388,2.43416,2.43377,2.43416,45.9900016784668],[1742356980000,2.43417,2.43417,2.43354,2.43381,52.54999923706055],[1742357040000,2.43383,2.43428,2.43382,2.43423,27.459999084472656],[1742357100000,2.43419,2.43426,2.43308,2.43308,36.13999938964844],[1742357160000,2.43317,2.43321,2.43292,2.43305,32.02000045776367],[1742357220000,2.43298,2.43333,2.43296,2.43326,15.050000190734863],[1742357280000,2.43325,2.43372,2.43315,2.4336,36.130001068115234],[1742357340000,2.43361,2.4339,2.43361,2.43379,18.780000686645508],[1742357400000,2.43378,2.43428,2.43378,2.43421,29.3700008392334],[1742357460000,2.43428,2.43428,2.43406,2.43415,22.219999313354492],[1742357520000,2.4342,2.43457,2.43404,2.43442,48.189998626708984],[1742357580000,2.43443,2.43472,2.43423,2.43468,39.279998779296875],[1742357640000,2.4347,2.43476,2.43449,2.43464,18.8700008392334],[1742357700000,2.43463,2.43464,2.43415,2.43428,44.18000030517578],[1742357760000,2.43425,2.43471,2.43425,2.4346,11.920000076293945],[1742357820000,2.4346,2.43473,2.43438,2.43464,13.039999961853027],[1742357880000,2.43473,2.43496,2.43469,2.43481,10.079999923706055],[1742357940000,2.43481,2.43492,2.43474,2.43477,6.489999771118164],[1742358000000,2.43473,2.43497,2.43464,2.43482,13.010000228881836],[1742358060000,2.43481,2.43482,2.43471,2.43471,7.150000095367432],[1742358120000,2.43467,2.43487,2.43395,2.43395,19.670000076293945],[1742358180000,2.43408,2.43444,2.4338,2.43428,22.010000228881836],[1742358240000,2.43432,2.43464,2.43422,2.43464,16.81999969482422],[1742358300000,2.4345,2.43457,2.43432,2.43443,27.290000915527344],[1742358360000,2.43443,2.43463,2.43435,2.43443,21.270000457763672],[1742358420000,2.43441,2.43453,2.43408,2.43443,17.729999542236328],[1742358480000,2.43446,2.4346,2.4344,2.43455,12.109999656677246],[1742358540000,2.43462,2.43462,2.43429,2.43434,12.289999961853027],[1742358600000,2.43429,2.43429,2.43363,2.43424,39.09000015258789],[1742358660000,2.43425,2.43445,2.43416,2.43445,16.110000610351562],[1742358720000,2.4343,2.43446,2.43422,2.43422,12.970000267028809],[1742358780000,2.43427,2.4346,2.43423,2.43458,11.869999885559082],[1742358840000,2.43459,2.4347,2.43443,2.43443,16.34000015258789],[1742358900000,2.43448,2.43448,2.43405,2.43419,10.100000381469727],[1742358960000,2.43419,2.43435,2.43397,2.43399,8.520000457763672],[1742359020000,2.43405,2.43481,2.43405,2.43444,17.979999542236328],[1742359080000,2.43448,2.43475,2.4342,2.4342,17.860000610351562],[1742359140000,2.43433,2.43466,2.43413,2.43446,23.93000030517578],[1742359200000,2.43427,2.43459,2.43396,2.43425,42.65999984741211],[1742359260000,2.43403,2.43451,2.43403,2.43447,24.290000915527344],[1742359320000,2.4344,2.43477,2.43431,2.43464,14.09000015258789],[1742359380000,2.43462,2.43487,2.43454,2.43481,10.739999771118164],[1742359440000,2.43508,2.43508,2.43489,2.43495,12.789999961853027],[1742359500000,2.435,2.4352,2.43488,2.4351,14.550000190734863],[1742359560000,2.43502,2.43503,2.43483,2.43492,14.550000190734863],[1742359620000,2.43488,2.43488,2.43453,2.43473,14.779999732971191],[1742359680000,2.43478,2.43508,2.43464,2.43508,9.630000114440918],[1742359740000,2.43509,2.43509,2.43469,2.43484,18.350000381469727],[1742359800000,2.43488,2.43489,2.43447,2.43479,16.81999969482422],[1742359860000,2.43474,2.43478,2.43464,2.4347,9.619999885559082],[1742359920000,2.4347,2.43475,2.4347,2.43475,4.46999979019165],[1742359980000,2.43471,2.43507,2.43456,2.43507,17.520000457763672],[1742360040000,2.43489,2.43511,2.43484,2.43489,9.180000305175781],[1742360100000,2.43511,2.43511,2.43451,2.43476,31.709999084472656],[1742360160000,2.43476,2.43493,2.43459,2.43489,20.610000610351562],[1742360220000,2.43492,2.43509,2.43478,2.43498,15.710000038146973],[1742360280000,2.43492,2.43493,2.43459,2.43465,21.100000381469727],[1742360340000,2.4347,2.43478,2.43457,2.43473,12.739999771118164],[1742360400000,2.4347,2.4347,2.43439,2.43463,22.1299991607666],[1742360460000,2.43463,2.43463,2.4336,2.43371,20.360000610351562],[1742360520000,2.43363,2.43418,2.43363,2.43408,24.690000534057617],[1742360580000,2.43402,2.43402,2.43363,2.43397,15.6899995803833],[1742360640000,2.43388,2.43399,2.43363,2.43382,24.25],[1742360700000,2.43381,2.43391,2.43345,2.43356,24.229999542236328],[1742360760000,2.43353,2.43368,2.43329,2.43355,8.300000190734863],[1742360820000,2.43363,2.43395,2.43354,2.4338,13.680000305175781],[1742360880000,2.43377,2.43435,2.43352,2.43352,22.809999465942383],[1742360940000,2.43359,2.43359,2.43269,2.43274,126.61000061035156],[1742361000000,2.43277,2.43319,2.43269,2.43312,196.3699951171875],[1742361060000,2.43335,2.43337,2.43232,2.43281,166.25999450683594],[1742361120000,2.43269,2.43309,2.43269,2.43304,134.08999633789062],[1742361180000,2.43307,2.4335,2.43295,2.43344,86.58999633789062],[1742361240000,2.43343,2.43382,2.43343,2.4337,104.88999938964844],[1742361300000,2.43382,2.43386,2.43316,2.43328,61.720001220703125],[1742361360000,2.43349,2.43388,2.43338,2.43369,68.19000244140625],[1742361420000,2.43372,2.43414,2.4336,2.43414,17.719999313354492],[1742361480000,2.4341,2.4341,2.43365,2.43375,18.59000015258789],[1742361540000,2.43371,2.43439,2.43371,2.43433,27.079999923706055],[1742361600000,2.43428,2.43445,2.43376,2.43384,45.599998474121094],[1742361660000,2.4339,2.43394,2.43366,2.43389,40.869998931884766],[1742361720000,2.43385,2.43405,2.43293,2.43303,130.5500030517578],[1742361780000,2.43304,2.43376,2.43295,2.43376,74.7699966430664],[1742361840000,2.43364,2.43374,2.43323,2.43346,16.600000381469727],[1742361900000,2.43345,2.43365,2.43316,2.43333,23.989999771118164],[1742361960000,2.43332,2.43332,2.43274,2.43295,38.310001373291016],[1742362020000,2.433,2.43359,2.433,2.4335,22.700000762939453],[1742362080000,2.43349,2.43361,2.43323,2.43361,18.610000610351562],[1742362140000,2.43361,2.43365,2.4334,2.43356,17.700000762939453],[1742362200000,2.43358,2.43366,2.43323,2.43323,16.84000015258789],[1742362260000,2.43341,2.43368,2.43323,2.43345,17.520000457763672],[1742362320000,2.43345,2.43408,2.43344,2.4337,91.97000122070312],[1742362380000,2.43373,2.43435,2.43373,2.43424,90.27999877929688],[1742362440000,2.43425,2.4348,2.43414,2.43466,86.27999877929688],[1742362500000,2.43477,2.43511,2.4346,2.435,18.65999984741211],[1742362560000,2.43504,2.43506,2.43445,2.43467,32.04999923706055],[1742362620000,2.43476,2.43509,2.43449,2.43494,28.549999237060547],[1742362680000,2.43488,2.435,2.43437,2.43474,27.40999984741211],[1742362740000,2.43469,2.43495,2.43456,2.43465,18.639999389648438],[1742362800000,2.43461,2.43496,2.43461,2.43488,20.8700008392334],[1742362860000,2.43488,2.43502,2.43452,2.43489,36.220001220703125],[1742362920000,2.43475,2.43494,2.43444,2.43491,25.59000015258789],[1742362980000,2.43495,2.435,2.43455,2.43484,17.709999084472656],[1742363040000,2.43476,2.43516,2.43476,2.43511,18.93000030517578],[1742363100000,2.43525,2.43525,2.43473,2.43491,25.25],[1742363160000,2.43493,2.43508,2.43472,2.43477,13.020000457763672],[1742363220000,2.43472,2.43514,2.43425,2.43425,95.19000244140625],[1742363280000,2.43425,2.43429,2.43386,2.43387,20.860000610351562],[1742363340000,2.43386,2.43391,2.43356,2.4337,52.77000045776367],[1742363400000,2.4337,2.43373,2.43343,2.4337,66.48999786376953],[1742363460000,2.43364,2.4344,2.43364,2.43434,28.020000457763672],[1742363520000,2.4344,2.43489,2.43429,2.43463,35.68000030517578],[1742363580000,2.43462,2.43495,2.43452,2.43491,37.2400016784668],[1742363640000,2.43501,2.43516,2.43476,2.43514,22.43000030517578],[1742363700000,2.43508,2.43508,2.43458,2.4347,23.56999969482422],[1742363760000,2.4347,2.43495,2.43442,2.43447,19.549999237060547],[1742363820000,2.43459,2.43536,2.43459,2.43513,33.91999816894531],[1742363880000,2.43514,2.43546,2.43506,2.43546,14.130000114440918],[1742363940000,2.4355,2.4355,2.43489,2.43499,23.979999542236328],[1742364000000,2.43495,2.43521,2.43458,2.43489,17.510000228881836],[1742364060000,2.43484,2.43518,2.43479,2.43501,21.729999542236328],[1742364120000,2.43502,2.43529,2.43473,2.43506,23.170000076293945],[1742364180000,2.43495,2.43526,2.43495,2.43525,21.290000915527344],[1742364240000,2.43522,2.43538,2.43494,2.43519,24.43000030517578],[1742364300000,2.43526,2.43568,2.43509,2.43568,24.84000015258789],[1742364360000,2.4355,2.43565,2.4353,2.43547,52.93000030517578],[1742364420000,2.43539,2.43554,2.43522,2.43539,38.77000045776367],[1742364480000,2.43545,2.43557,2.4353,2.43541,24.610000610351562],[1742364540000,2.43543,2.43561,2.4353,2.4354,36.59000015258789],[1742364600000,2.43549,2.43558,2.43533,2.43547,18.809999465942383],[1742364660000,2.43542,2.43567,2.43539,2.43547,40.349998474121094],[1742364720000,2.43547,2.43563,2.4353,2.43563,46.45000076293945],[1742364780000,2.43559,2.43559,2.43531,2.43544,28.270000457763672],[1742364840000,2.43551,2.43557,2.43519,2.43557,39.650001525878906],[1742364900000,2.43552,2.43566,2.43542,2.43553,22.8700008392334],[1742364960000,2.43549,2.43552,2.43509,2.43509,28],[1742365020000,2.4351,2.43522,2.4346,2.43477,44.66999816894531],[1742365080000,2.43466,2.43468,2.43402,2.43468,128.4199981689453],[1742365140000,2.43471,2.43497,2.43447,2.43496,38.790000915527344],[1742365200000,2.43484,2.43496,2.43465,2.4349,67.12000274658203],[1742365260000,2.43486,2.43557,2.43486,2.43554,78.06999969482422],[1742365320000,2.43549,2.43561,2.43482,2.43524,94.05999755859375],[1742365380000,2.43524,2.43575,2.43515,2.43559,72.83000183105469],[1742365440000,2.43567,2.43587,2.43472,2.43492,92.1500015258789],[1742365500000,2.43496,2.43558,2.43432,2.43512,136.85000610351562],[1742365560000,2.43506,2.43514,2.43469,2.43507,89.51000213623047],[1742365620000,2.43506,2.43537,2.43491,2.43506,112.66000366210938],[1742365680000,2.43512,2.43568,2.43511,2.43545,58.959999084472656],[1742365740000,2.43545,2.4356,2.43528,2.43557,44.33000183105469],[1742365800000,2.43556,2.43579,2.43539,2.4357,21.110000610351562],[1742365860000,2.43565,2.436,2.43515,2.43593,27.239999771118164],[1742365920000,2.4355,2.43597,2.43524,2.43542,31.8700008392334],[1742365980000,2.43539,2.43548,2.43479,2.43488,83.76000213623047],[1742366040000,2.435,2.43508,2.43453,2.43453,30.43000030517578],[1742366100000,2.43445,2.43472,2.43438,2.43464,27.790000915527344],[1742366160000,2.43468,2.4348,2.43409,2.43466,27.3700008392334],[1742366220000,2.43471,2.43482,2.43439,2.4348,40.70000076293945],[1742366280000,2.43487,2.43563,2.43465,2.43562,78.91999816894531],[1742366340000,2.43554,2.43565,2.4352,2.43529,18.889999389648438],[1742366400000,2.43528,2.43578,2.43511,2.43533,47.630001068115234],[1742366460000,2.43525,2.4358,2.43483,2.43537,83.05000305175781],[1742366520000,2.43527,2.43534,2.43482,2.43491,26.3799991607666],[1742366580000,2.43487,2.43537,2.4348,2.43533,115.3499984741211],[1742366640000,2.43532,2.43542,2.43487,2.43505,139.3800048828125],[1742366700000,2.43506,2.43519,2.43479,2.4348,55.95000076293945],[1742366760000,2.43488,2.43518,2.43446,2.43455,30.760000228881836],[1742366820000,2.43455,2.43486,2.43453,2.43486,33.93000030517578],[1742366880000,2.43446,2.435,2.43409,2.43442,119.31999969482422],[1742366940000,2.43444,2.4347,2.4341,2.43446,220],[1742367000000,2.4343,2.43485,2.4343,2.4344,264.70001220703125],[1742367060000,2.43442,2.43478,2.43382,2.43382,137.80999755859375],[1742367120000,2.43381,2.43463,2.4338,2.43431,237.1699981689453],[1742367180000,2.43433,2.43435,2.43393,2.43413,173.6199951171875],[1742367240000,2.43412,2.43427,2.4337,2.43371,109.87000274658203],[1742367300000,2.43365,2.43398,2.43341,2.43359,186.35000610351562],[1742367360000,2.43363,2.43509,2.43351,2.43456,153.72999572753906],[1742367420000,2.43456,2.43491,2.43423,2.43451,67.30999755859375],[1742367480000,2.43449,2.43461,2.434,2.4343,32.97999954223633],[1742367540000,2.4343,2.43447,2.43337,2.43407,28.969999313354492],[1742367600000,2.43386,2.43418,2.43256,2.43278,132.3300018310547],[1742367660000,2.43295,2.43319,2.43176,2.43215,43.59000015258789],[1742367720000,2.43219,2.43329,2.43214,2.43301,92.45999908447266],[1742367780000,2.43307,2.43327,2.43284,2.43315,79.54000091552734],[1742367840000,2.43317,2.43372,2.43308,2.43334,57.150001525878906],[1742367900000,2.43334,2.43337,2.43291,2.43317,48.81999969482422],[1742367960000,2.43316,2.43325,2.43228,2.43258,86.94000244140625],[1742368020000,2.4326,2.43349,2.4325,2.4334,105.62000274658203],[1742368080000,2.4334,2.43405,2.43313,2.43403,86.16999816894531],[1742368140000,2.43386,2.43455,2.43351,2.43445,134.1199951171875],[1742368200000,2.43444,2.43472,2.43401,2.43442,71.76000213623047],[1742368260000,2.43442,2.43511,2.43442,2.43506,69.9000015258789],[1742368320000,2.43507,2.43533,2.43452,2.43508,67.93000030517578],[1742368380000,2.43501,2.43563,2.43496,2.43547,72.0999984741211],[1742368440000,2.43551,2.43571,2.435,2.43516,116.26000213623047],[1742368500000,2.43523,2.43606,2.43447,2.43593,180.44000244140625],[1742368560000,2.43602,2.43621,2.43549,2.43549,144.49000549316406],[1742368620000,2.43543,2.43567,2.43517,2.4356,51.79999923706055],[1742368680000,2.4356,2.43603,2.43544,2.43559,76.1500015258789],[1742368740000,2.43556,2.43611,2.43546,2.436,72.13999938964844],[1742368800000,2.436,2.4361,2.43551,2.43555,81.27999877929688],[1742368860000,2.43554,2.43608,2.43553,2.43581,86.9000015258789],[1742368920000,2.43583,2.43614,2.43531,2.43565,79.19999694824219],[1742368980000,2.43567,2.43614,2.43549,2.43552,199.61000061035156],[1742369040000,2.43561,2.43622,2.43543,2.43605,162.13999938964844],[1742369100000,2.43606,2.43634,2.43583,2.43623,219.30999755859375],[1742369160000,2.43623,2.43674,2.43612,2.43668,229.8000030517578],[1742369220000,2.43661,2.43682,2.4362,2.43679,187.16000366210938],[1742369280000,2.43692,2.43694,2.43644,2.43645,152.89999389648438],[1742369340000,2.43644,2.43717,2.43644,2.43713,177.42999267578125],[1742369400000,2.43713,2.43886,2.43713,2.43869,241.8300018310547],[1742369460000,2.43861,2.43972,2.4384,2.43959,212.05999755859375],[1742369520000,2.43961,2.44077,2.43956,2.44071,271.8599853515625],[1742369580000,2.4407,2.44257,2.44068,2.44255,218.22999572753906],[1742369640000,2.44254,2.44372,2.44237,2.443,258.9100036621094],[1742369700000,2.44301,2.44392,2.44301,2.44388,294.67999267578125],[1742369760000,2.44387,2.44455,2.44353,2.44449,303.3800048828125],[1742369820000,2.44447,2.44575,2.444,2.44476,363.8500061035156],[1742369880000,2.44471,2.44493,2.44338,2.44338,325.92999267578125],[1742369940000,2.44338,2.44359,2.44146,2.44259,221.89999389648438],[1742370000000,2.44256,2.44261,2.44083,2.44086,303.8999938964844],[1742370060000,2.44084,2.44084,2.43916,2.43956,266.0299987792969],[1742370120000,2.43956,2.44114,2.43914,2.44104,297.1499938964844],[1742370180000,2.44095,2.44189,2.44058,2.4415,447.7099914550781],[1742370240000,2.44164,2.44249,2.44164,2.44208,336.3800048828125],[1742370300000,2.44205,2.44365,2.44205,2.44356,344.7200012207031],[1742370360000,2.44353,2.44511,2.44342,2.44507,343.3299865722656],[1742370420000,2.44509,2.4456,2.44348,2.44423,332.6199951171875],[1742370480000,2.44434,2.4446,2.4439,2.44415,390.04998779296875],[1742370540000,2.44427,2.44451,2.4435,2.44386,331.7699890136719],[1742370600000,2.44387,2.44428,2.44323,2.44356,338.9800109863281],[1742370660000,2.44356,2.4437,2.44142,2.44142,240.19000244140625],[1742370720000,2.44143,2.44159,2.43933,2.43933,299.2300109863281],[1742370780000,2.43934,2.43951,2.43792,2.43934,360.9800109863281],[1742370840000,2.43933,2.44004,2.43899,2.4394,178.74000549316406],[1742370900000,2.4394,2.4394,2.43725,2.43725,266.1499938964844],[1742370960000,2.43726,2.43738,2.43643,2.43709,301.07000732421875],[1742371020000,2.43709,2.43722,2.43653,2.43662,317.05999755859375],[1742371080000,2.43663,2.43761,2.43663,2.43697,283.55999755859375],[1742371140000,2.43697,2.4375,2.43629,2.43647,294.95001220703125],[1742371200000,2.43638,2.4364,2.43568,2.43612,396.760009765625],[1742371260000,2.43611,2.43676,2.43598,2.43608,298.1499938964844],[1742371320000,2.43604,2.43625,2.43585,2.43593,330.7699890136719],[1742371380000,2.43595,2.43605,2.43548,2.43605,306.260009765625],[1742371440000,2.436,2.43772,2.43599,2.43757,346.1099853515625],[1742371500000,2.43757,2.4381,2.43669,2.43701,298.95001220703125],[1742371560000,2.43706,2.43778,2.43698,2.4376,279.3900146484375],[1742371620000,2.43754,2.43834,2.43752,2.43826,284.95001220703125],[1742371680000,2.43827,2.43939,2.43822,2.43897,279.8999938964844],[1742371740000,2.43897,2.44025,2.43894,2.43953,258.1000061035156],[1742371800000,2.43956,2.43978,2.4385,2.43854,274.8900146484375],[1742371860000,2.43856,2.43876,2.43787,2.43799,328.0199890136719],[1742371920000,2.438,2.4384,2.43797,2.43812,251.99000549316406],[1742371980000,2.43815,2.4387,2.43815,2.43869,211.24000549316406],[1742372040000,2.43864,2.43937,2.4386,2.43905,138.7100067138672],[1742372100000,2.43906,2.43993,2.43888,2.43971,236.88999938964844],[1742372160000,2.43967,2.43972,2.43904,2.43941,179.4600067138672],[1742372220000,2.43938,2.43944,2.43908,2.43911,191.02000427246094],[1742372280000,2.43909,2.43945,2.43889,2.43926,193.25999450683594],[1742372340000,2.43927,2.43982,2.43908,2.43972,69.7300033569336],[1742372400000,2.43973,2.44004,2.4395,2.4395,100.98999786376953],[1742372460000,2.4397,2.4397,2.43888,2.43903,48.849998474121094],[1742372520000,2.43898,2.43911,2.4386,2.43869,170.8800048828125],[1742372580000,2.43868,2.43894,2.43738,2.43748,76.62000274658203],[1742372640000,2.43747,2.43755,2.43676,2.43709,120.98999786376953],[1742372700000,2.4371,2.43723,2.43679,2.43711,82.05999755859375],[1742372760000,2.43708,2.4371,2.43655,2.43667,155.8699951171875],[1742372820000,2.43663,2.43682,2.4363,2.43661,92.9000015258789],[1742372880000,2.43661,2.4369,2.43653,2.43658,82.81999969482422],[1742372940000,2.43658,2.43703,2.43636,2.43699,77.26000213623047],[1742373000000,2.43715,2.43715,2.4365,2.43654,116.05999755859375],[1742373060000,2.43656,2.43687,2.43634,2.43678,122.88999938964844],[1742373120000,2.43681,2.43771,2.43675,2.43746,167.0399932861328],[1742373180000,2.43734,2.43799,2.43732,2.43799,70.05999755859375],[1742373240000,2.43784,2.43784,2.43678,2.43684,104.94999694824219],[1742373300000,2.43677,2.43732,2.4366,2.43667,200.74000549316406],[1742373360000,2.43669,2.43723,2.43667,2.43701,143.75999450683594],[1742373420000,2.43702,2.43734,2.43678,2.43685,113.33999633789062],[1742373480000,2.43682,2.43697,2.43675,2.43695,176.25999450683594],[1742373540000,2.43687,2.43705,2.43642,2.43697,253.8300018310547],[1742373600000,2.43697,2.4375,2.43679,2.43732,212.5500030517578],[1742373660000,2.43728,2.43767,2.43712,2.43733,188.3699951171875],[1742373720000,2.43737,2.43747,2.4368,2.43683,93.55999755859375],[1742373780000,2.43684,2.43699,2.43605,2.43605,211.24000549316406],[1742373840000,2.43604,2.43619,2.43583,2.43587,186.39999389648438],[1742373900000,2.43594,2.43628,2.43564,2.43593,164.0500030517578],[1742373960000,2.43604,2.43645,2.43589,2.4364,136.58999633789062],[1742374020000,2.43642,2.43714,2.4364,2.43694,94.58000183105469],[1742374080000,2.43701,2.43701,2.43647,2.43675,131.4199981689453],[1742374140000,2.43677,2.43715,2.43669,2.43712,180.97000122070312],[1742374200000,2.43709,2.43733,2.43636,2.4371,248.41000366210938],[1742374260000,2.43708,2.43764,2.4367,2.43754,250.55999755859375],[1742374320000,2.43753,2.4376,2.4359,2.436,165.91000366210938],[1742374380000,2.43604,2.43622,2.43588,2.43616,120.44999694824219],[1742374440000,2.43615,2.43669,2.43605,2.43652,143.83999633789062],[1742374500000,2.43651,2.43711,2.43641,2.43689,99.26000213623047],[1742374560000,2.43689,2.43698,2.43632,2.43653,73.66000366210938],[1742374620000,2.43648,2.43677,2.43608,2.43675,60.619998931884766],[1742374680000,2.43678,2.43679,2.43628,2.43641,100.06999969482422],[1742374740000,2.43641,2.43644,2.43591,2.43602,178.13999938964844],[1742374800000,2.43597,2.437,2.43578,2.43697,207.94000244140625],[1742374860000,2.43697,2.43706,2.43597,2.43606,140.47999572753906],[1742374920000,2.43605,2.43646,2.43592,2.43634,165.32000732421875],[1742374980000,2.43635,2.43663,2.43607,2.43642,53.380001068115234],[1742375040000,2.4364,2.43814,2.4364,2.43814,81.95999908447266],[1742375100000,2.43805,2.43851,2.43799,2.43851,202.27000427246094],[1742375160000,2.43851,2.43888,2.43816,2.43862,100.9800033569336],[1742375220000,2.43865,2.43871,2.43824,2.43838,211.8000030517578],[1742375280000,2.4383,2.43866,2.4379,2.43842,123.33999633789062],[1742375340000,2.43839,2.43896,2.4383,2.43846,42.29999923706055],[1742375400000,2.43843,2.4387,2.43795,2.43808,59.22999954223633],[1742375460000,2.43804,2.43807,2.4371,2.43716,33.25],[1742375520000,2.43715,2.43743,2.43698,2.4373,35.58000183105469],[1742375580000,2.43732,2.43771,2.43683,2.43754,55.63999938964844],[1742375640000,2.43751,2.43754,2.43705,2.43711,30.5],[1742375700000,2.43718,2.4374,2.43699,2.43724,29.639999389648438],[1742375760000,2.4372,2.43802,2.43714,2.43794,22.68000030517578],[1742375820000,2.43791,2.43794,2.43695,2.43702,46.279998779296875],[1742375880000,2.43684,2.43749,2.43673,2.43731,42.77000045776367],[1742375940000,2.43722,2.43765,2.43635,2.43635,36.9900016784668],[1742376000000,2.43635,2.43693,2.43619,2.43674,25.6200008392334],[1742376060000,2.43675,2.43679,2.43571,2.43589,18],[1742376120000,2.43578,2.43648,2.43578,2.43643,18],[1742376180000,2.43637,2.43646,2.43558,2.4356,20.93000030517578],[1742376240000,2.43557,2.43633,2.43557,2.43633,21.020000457763672],[1742376300000,2.43637,2.43639,2.43464,2.43525,77.08000183105469],[1742376360000,2.43523,2.43523,2.43451,2.43451,35.29999923706055],[1742376420000,2.43447,2.43468,2.43412,2.43467,19.56999969482422],[1742376480000,2.43465,2.43488,2.43425,2.43483,23.40999984741211],[1742376540000,2.43483,2.43492,2.43177,2.43243,57.29999923706055],[1742376600000,2.43243,2.43259,2.43194,2.43236,73.94000244140625],[1742376660000,2.43237,2.43333,2.43231,2.4333,112.12000274658203],[1742376720000,2.43333,2.43343,2.4328,2.43315,73.25],[1742376780000,2.43303,2.43337,2.43287,2.43337,34.029998779296875],[1742376840000,2.43347,2.43414,2.43314,2.43344,32.4900016784668],[1742376900000,2.43331,2.43427,2.43331,2.43427,23.709999084472656],[1742376960000,2.43435,2.43439,2.43368,2.43408,42.7400016784668],[1742377020000,2.43396,2.43411,2.43349,2.43351,22.290000915527344],[1742377080000,2.43348,2.4341,2.43308,2.43404,50.709999084472656],[1742377140000,2.43408,2.4342,2.43371,2.43405,15.34000015258789],[1742377200000,2.43401,2.43445,2.434,2.43442,15.869999885559082],[1742377260000,2.43446,2.43446,2.4338,2.43413,23.149999618530273],[1742377320000,2.43404,2.43479,2.43393,2.43468,39.9900016784668],[1742377380000,2.43468,2.43525,2.43467,2.43518,32.689998626708984],[1742377440000,2.43516,2.4359,2.435,2.4359,30.040000915527344],[1742377500000,2.43585,2.43586,2.43517,2.43524,22.25],[1742377560000,2.43531,2.43559,2.43521,2.43548,71.38999938964844],[1742377620000,2.43546,2.43553,2.43456,2.43464,64.45999908447266],[1742377680000,2.43453,2.43453,2.43392,2.43424,17.68000030517578],[1742377740000,2.43426,2.43485,2.43403,2.43443,43.65999984741211],[1742377800000,2.43444,2.435,2.43444,2.4346,94.48999786376953],[1742377860000,2.43474,2.43531,2.43466,2.4348,43.59000015258789],[1742377920000,2.43481,2.43498,2.4345,2.43489,37.630001068115234],[1742377980000,2.43488,2.43509,2.43444,2.43444,46],[1742378040000,2.43463,2.43499,2.43427,2.43481,36.900001525878906],[1742378100000,2.43485,2.43503,2.43446,2.43493,29.09000015258789],[1742378160000,2.43484,2.43522,2.43466,2.43497,36.15999984741211],[1742378220000,2.43516,2.43523,2.43474,2.43499,23.84000015258789],[1742378280000,2.43487,2.43532,2.43474,2.4352,24.1200008392334],[1742378340000,2.43521,2.4357,2.43485,2.43485,102.94000244140625],[1742378400000,2.43485,2.4362,2.4347,2.43552,38.529998779296875],[1742378460000,2.43598,2.43618,2.43553,2.43617,19.799999237060547],[1742378520000,2.43615,2.43615,2.4353,2.43547,37.88999938964844],[1742378580000,2.4355,2.4355,2.43502,2.43516,23.229999542236328],[1742378640000,2.43508,2.43517,2.4345,2.43467,50.52000045776367],[1742378700000,2.43434,2.43471,2.4342,2.4342,39.029998779296875],[1742378760000,2.43419,2.43481,2.43419,2.43462,61.79999923706055],[1742378820000,2.43458,2.43489,2.43424,2.43489,59.790000915527344],[1742378880000,2.43467,2.4356,2.43467,2.43542,24.959999084472656],[1742378940000,2.43541,2.43608,2.43529,2.43583,105.04000091552734],[1742379000000,2.43579,2.43616,2.43575,2.4359,24.489999771118164],[1742379060000,2.43588,2.43636,2.43588,2.43622,28.290000915527344],[1742379120000,2.43632,2.43646,2.43562,2.43598,41.2400016784668],[1742379180000,2.43599,2.43606,2.43553,2.43553,24.079999923706055],[1742379240000,2.43549,2.43573,2.43501,2.43573,149.7899932861328],[1742379300000,2.43571,2.43673,2.43571,2.43663,163.22999572753906],[1742379360000,2.43664,2.43678,2.4362,2.4363,132.72000122070312],[1742379420000,2.43631,2.43684,2.4362,2.43684,64.98999786376953],[1742379480000,2.43684,2.43786,2.43671,2.43777,140.8000030517578],[1742379540000,2.43779,2.4378,2.4376,2.4378,115.05999755859375],[1742379600000,2.43781,2.438,2.4377,2.43775,61.369998931884766],[1742379660000,2.4377,2.43777,2.43632,2.43632,93.62000274658203],[1742379720000,2.43633,2.4369,2.43633,2.43689,69.81999969482422],[1742379780000,2.43694,2.43701,2.43637,2.43644,70.41000366210938],[1742379840000,2.43641,2.43757,2.43635,2.43738,95.36000061035156],[1742379900000,2.43738,2.43805,2.43736,2.43741,149.89999389648438],[1742379960000,2.43747,2.43814,2.43747,2.43799,134.91000366210938],[1742380020000,2.43797,2.43804,2.43756,2.43757,98.9000015258789],[1742380080000,2.43757,2.43804,2.43755,2.43804,72.05000305175781],[1742380140000,2.43806,2.43839,2.43787,2.43788,109.27999877929688],[1742380200000,2.43787,2.43904,2.43787,2.43862,138.8000030517578],[1742380260000,2.43864,2.43884,2.43791,2.43792,82.69999694824219],[1742380320000,2.43792,2.43866,2.43787,2.43795,119.70999908447266],[1742380380000,2.43795,2.43843,2.43795,2.43824,84.23999786376953],[1742380440000,2.43824,2.43914,2.43816,2.43905,91.01000213623047],[1742380500000,2.43904,2.43949,2.43878,2.43917,80.33999633789062],[1742380560000,2.43916,2.43935,2.43897,2.43933,66.62000274658203],[1742380620000,2.43935,2.43984,2.43934,2.43973,88.95999908447266],[1742380680000,2.43975,2.43999,2.43972,2.43992,119.05000305175781],[1742380740000,2.43994,2.44047,2.43989,2.4404,129.22000122070312],[1742380800000,2.44041,2.44069,2.44024,2.44064,128.3300018310547],[1742380860000,2.44072,2.44092,2.44037,2.44085,110.26000213623047],[1742380920000,2.44086,2.44096,2.44045,2.44062,105.37999725341797],[1742380980000,2.44066,2.44121,2.44056,2.44116,34.119998931884766],[1742381040000,2.44116,2.44302,2.44116,2.44282,113.69999694824219],[1742381100000,2.44281,2.44288,2.44197,2.44222,156.41000366210938],[1742381160000,2.44223,2.44233,2.44206,2.44226,135.1999969482422],[1742381220000,2.44223,2.44227,2.44123,2.44131,122.37999725341797],[1742381280000,2.44125,2.44167,2.44111,2.44115,99.08999633789062],[1742381340000,2.44115,2.44121,2.4399,2.44011,79.0199966430664],[1742381400000,2.44017,2.44017,2.43968,2.43989,66.0999984741211],[1742381460000,2.43999,2.44037,2.4398,2.44023,84.41000366210938],[1742381520000,2.44022,2.44074,2.44014,2.4407,67.56999969482422],[1742381580000,2.44069,2.4407,2.43975,2.43975,53.5],[1742381640000,2.43974,2.43988,2.43935,2.43963,58.2599983215332],[1742381700000,2.43964,2.43992,2.43942,2.4395,70.54000091552734],[1742381760000,2.4396,2.44011,2.4394,2.44011,100.1500015258789],[1742381820000,2.44011,2.44011,2.43985,2.4399,70.7300033569336],[1742381880000,2.4399,2.4399,2.43914,2.43937,45.189998626708984],[1742381940000,2.43917,2.43947,2.43889,2.43928,71.56999969482422],[1742382000000,2.4391,2.43911,2.43789,2.43826,62.70000076293945],[1742382060000,2.43825,2.43825,2.43702,2.43727,41.81999969482422],[1742382120000,2.43733,2.43779,2.43723,2.4376,100.5999984741211],[1742382180000,2.43759,2.43798,2.43705,2.43754,72.83000183105469],[1742382240000,2.43753,2.43773,2.4373,2.43764,70.08999633789062],[1742382300000,2.43771,2.43771,2.43684,2.43684,81.58000183105469],[1742382360000,2.43685,2.43745,2.43674,2.43736,75.5999984741211],[1742382420000,2.43737,2.43774,2.43697,2.43698,62.02000045776367],[1742382480000,2.43709,2.43717,2.43675,2.43717,105.33000183105469],[1742382540000,2.43721,2.43769,2.43714,2.43758,79.54000091552734],[1742382600000,2.4375,2.43773,2.43729,2.43736,61.099998474121094],[1742382660000,2.43729,2.43738,2.43659,2.4366,94.76000213623047],[1742382720000,2.43661,2.43678,2.43636,2.43652,28.93000030517578],[1742382780000,2.43659,2.43702,2.43636,2.43683,87.16999816894531],[1742382840000,2.43683,2.43714,2.43676,2.43711,138.9499969482422],[1742382900000,2.43706,2.43709,2.43689,2.43696,124.08000183105469],[1742382960000,2.43697,2.43697,2.43524,2.43535,126.66000366210938],[1742383020000,2.43545,2.43545,2.43504,2.43524,72.36000061035156],[1742383080000,2.43522,2.43574,2.43451,2.43479,141.1300048828125],[1742383140000,2.43486,2.43516,2.43472,2.435,119.23999786376953],[1742383200000,2.43499,2.43518,2.43497,2.43508,123.36000061035156],[1742383260000,2.43509,2.43546,2.43494,2.43539,82.12999725341797],[1742383320000,2.43541,2.43592,2.43504,2.43584,52.40999984741211],[1742383380000,2.43583,2.43584,2.43411,2.43425,57.7400016784668],[1742383440000,2.43425,2.4346,2.43393,2.43439,32.790000915527344],[1742383500000,2.43442,2.43457,2.43383,2.43457,60.45000076293945],[1742383560000,2.43461,2.43533,2.43461,2.43499,86.47000122070312],[1742383620000,2.43505,2.43505,2.43459,2.43471,51.72999954223633],[1742383680000,2.43471,2.43503,2.43457,2.43464,80.04000091552734],[1742383740000,2.43466,2.43498,2.43451,2.43491,77.11000061035156],[1742383800000,2.43491,2.43544,2.43477,2.43544,60.790000915527344],[1742383860000,2.43544,2.43554,2.4349,2.43506,71.58000183105469],[1742383920000,2.43507,2.43518,2.43467,2.43482,54.84000015258789],[1742383980000,2.43479,2.4351,2.43474,2.43483,64.58999633789062],[1742384040000,2.43483,2.4349,2.43379,2.43386,94.48999786376953],[1742384100000,2.43385,2.43387,2.433,2.43304,84.12999725341797],[1742384160000,2.43309,2.43341,2.43298,2.43333,106.88999938964844],[1742384220000,2.43329,2.43329,2.43276,2.43295,82.06999969482422],[1742384280000,2.43295,2.43303,2.43203,2.43243,103.7300033569336],[1742384340000,2.43243,2.43323,2.43229,2.43308,115.88999938964844],[1742384400000,2.43317,2.43327,2.43245,2.43325,81.02999877929688],[1742384460000,2.43325,2.43328,2.43223,2.43247,50.93000030517578],[1742384520000,2.43258,2.43264,2.43178,2.43179,99.83999633789062],[1742384580000,2.43179,2.43257,2.43164,2.43235,70.3499984741211],[1742384640000,2.43232,2.43259,2.4315,2.43182,117.63999938964844],[1742384700000,2.43182,2.43217,2.4317,2.43191,123.36000061035156],[1742384760000,2.43201,2.43271,2.43201,2.43249,60.83000183105469],[1742384820000,2.43249,2.43257,2.43202,2.43202,75.80999755859375],[1742384880000,2.43201,2.43246,2.43201,2.43246,126.55999755859375],[1742384940000,2.43246,2.43268,2.43242,2.43257,155.6999969482422],[1742385000000,2.43256,2.43292,2.43248,2.43263,137.24000549316406],[1742385060000,2.43264,2.43264,2.43166,2.43233,65.4000015258789],[1742385120000,2.43233,2.43242,2.43172,2.43183,45.939998626708984],[1742385180000,2.43183,2.43184,2.43147,2.4318,80.98999786376953],[1742385240000,2.43178,2.43219,2.43172,2.43183,69.5],[1742385300000,2.43183,2.43227,2.43122,2.43151,48.36000061035156],[1742385360000,2.43151,2.43158,2.43052,2.43083,191.7899932861328],[1742385420000,2.43084,2.43165,2.43034,2.43065,82.41999816894531],[1742385480000,2.43077,2.43104,2.43042,2.43077,62.72999954223633],[1742385540000,2.43078,2.43109,2.43064,2.43091,82.62999725341797],[1742385600000,2.43092,2.43187,2.43079,2.43146,142.88999938964844],[1742385660000,2.43171,2.43176,2.4313,2.43162,165.4600067138672],[1742385720000,2.43162,2.4322,2.4316,2.4322,224.91000366210938],[1742385780000,2.43223,2.43246,2.43217,2.43221,159.85000610351562],[1742385840000,2.43219,2.43219,2.43138,2.43138,182.08999633789062],[1742385900000,2.4314,2.43169,2.43119,2.43135,183.92999267578125],[1742385960000,2.43137,2.43196,2.43133,2.43186,190.13999938964844],[1742386020000,2.43186,2.43222,2.43176,2.43203,151.8000030517578],[1742386080000,2.43203,2.43207,2.43141,2.43142,158.67999267578125],[1742386140000,2.43142,2.43203,2.43136,2.43186,118.73999786376953],[1742386200000,2.43186,2.43259,2.43185,2.43211,104.56999969482422],[1742386260000,2.43212,2.43217,2.43141,2.43178,163.02999877929688],[1742386320000,2.43178,2.43178,2.43127,2.43133,95.56999969482422],[1742386380000,2.43134,2.43205,2.43131,2.43197,183.86000061035156],[1742386440000,2.43193,2.43283,2.43174,2.43278,171.33999633789062],[1742386500000,2.43278,2.43324,2.43237,2.43324,149.38999938964844],[1742386560000,2.43323,2.43354,2.43286,2.43296,107.98999786376953],[1742386620000,2.43299,2.43299,2.43247,2.43274,115.37000274658203],[1742386680000,2.43277,2.43281,2.4324,2.4324,115.54000091552734],[1742386740000,2.43258,2.43321,2.43258,2.43321,243.66000366210938],[1742386800000,2.43321,2.43338,2.43262,2.43284,240.02000427246094],[1742386860000,2.43285,2.43285,2.43238,2.43261,88.22000122070312],[1742386920000,2.43245,2.43288,2.43212,2.43253,166.47000122070312],[1742386980000,2.43255,2.43269,2.43142,2.43168,128.52999877929688],[1742387040000,2.43168,2.43196,2.43166,2.43195,147.63999938964844],[1742387100000,2.43198,2.43282,2.43198,2.43276,179.14999389648438],[1742387160000,2.43277,2.43278,2.43196,2.43256,110.3499984741211],[1742387220000,2.43256,2.43276,2.43236,2.43243,67.33000183105469],[1742387280000,2.43243,2.43287,2.43242,2.43255,143.4600067138672],[1742387340000,2.43259,2.43259,2.43189,2.43236,116.16000366210938],[1742387400000,2.43229,2.43244,2.43192,2.43214,67.77999877929688],[1742387460000,2.43209,2.43231,2.43186,2.43214,51.470001220703125],[1742387520000,2.43217,2.43285,2.43215,2.43257,91.1500015258789],[1742387580000,2.4326,2.43309,2.43257,2.43298,108.55999755859375],[1742387640000,2.43298,2.433,2.43216,2.43224,63.63999938964844],[1742387700000,2.43234,2.43251,2.43185,2.43222,85.48999786376953],[1742387760000,2.43226,2.4324,2.43205,2.43211,130.83999633789062],[1742387820000,2.4321,2.43213,2.43169,2.43203,173.85000610351562],[1742387880000,2.43203,2.4327,2.43203,2.43269,121.44999694824219],[1742387940000,2.43258,2.43275,2.43232,2.43232,30.59000015258789],[1742388000000,2.43249,2.43249,2.43129,2.43149,81.12999725341797],[1742388060000,2.43136,2.43171,2.43125,2.43144,50.0099983215332],[1742388120000,2.43159,2.43159,2.43123,2.43143,104.5199966430664],[1742388180000,2.43138,2.43184,2.43138,2.4317,139.9499969482422],[1742388240000,2.43171,2.43218,2.43171,2.43212,142.27999877929688],[1742388300000,2.43212,2.43219,2.43161,2.43172,170.92999267578125],[1742388360000,2.43173,2.43214,2.43167,2.4318,136.5500030517578],[1742388420000,2.43179,2.43194,2.43125,2.43132,170.5800018310547],[1742388480000,2.43132,2.43155,2.43112,2.43124,111.36000061035156],[1742388540000,2.43115,2.43149,2.43073,2.43135,97.94999694824219],[1742388600000,2.43126,2.43147,2.43102,2.43134,110.22000122070312],[1742388660000,2.43131,2.43173,2.4313,2.43166,77.30999755859375],[1742388720000,2.43164,2.43217,2.43164,2.43182,46.650001525878906],[1742388780000,2.43183,2.43199,2.43132,2.43168,68.48999786376953],[1742388840000,2.43168,2.43179,2.43155,2.43171,115.19000244140625],[1742388900000,2.43172,2.43247,2.43172,2.43226,176.25],[1742388960000,2.43226,2.43278,2.43217,2.43275,234.10000610351562],[1742389020000,2.43274,2.43309,2.43271,2.43277,208.3000030517578],[1742389080000,2.43277,2.43339,2.43276,2.43327,107.55999755859375],[1742389140000,2.43327,2.43375,2.43327,2.43338,59.970001220703125],[1742389200000,2.43308,2.43321,2.43262,2.4329,112.47000122070312],[1742389260000,2.4329,2.4329,2.43203,2.43208,83.3499984741211],[1742389320000,2.43207,2.4328,2.43197,2.4326,53.5],[1742389380000,2.43265,2.43287,2.43239,2.43278,71.08000183105469],[1742389440000,2.4327,2.43276,2.43221,2.43244,67.61000061035156],[1742389500000,2.43248,2.43278,2.43227,2.43237,84.91000366210938],[1742389560000,2.43239,2.43251,2.43207,2.43228,112.0199966430664],[1742389620000,2.43227,2.43287,2.43225,2.43287,135.69000244140625],[1742389680000,2.43283,2.43306,2.4323,2.43292,64.37000274658203],[1742389740000,2.43302,2.43364,2.43271,2.43352,64.80000305175781],[1742389800000,2.43356,2.43357,2.43217,2.43247,74.55999755859375],[1742389860000,2.4325,2.43272,2.4323,2.43242,72.94000244140625],[1742389920000,2.43243,2.4327,2.43239,2.43261,47.61000061035156],[1742389980000,2.43262,2.43289,2.4326,2.43283,95.76000213623047],[1742390040000,2.4329,2.43326,2.43285,2.43301,133.6300048828125],[1742390100000,2.43298,2.4332,2.43275,2.43282,100.26000213623047],[1742390160000,2.43283,2.43283,2.43229,2.43234,70.31999969482422],[1742390220000,2.43241,2.43269,2.43225,2.43258,87.3499984741211],[1742390280000,2.43253,2.43286,2.43241,2.4325,148.61000061035156],[1742390340000,2.43248,2.43313,2.43248,2.43301,142.1699981689453],[1742390400000,2.43302,2.43391,2.4329,2.43389,177.5500030517578],[1742390460000,2.43372,2.43412,2.43321,2.43332,196.8800048828125],[1742390520000,2.43332,2.43366,2.43314,2.43364,107.1500015258789],[1742390580000,2.4335,2.43381,2.43331,2.43333,148.66000366210938],[1742390640000,2.43332,2.43402,2.4332,2.43321,106.98999786376953],[1742390700000,2.43321,2.43351,2.43309,2.43309,70.31999969482422],[1742390760000,2.43305,2.43314,2.43282,2.4331,135.92999267578125],[1742390820000,2.43316,2.43338,2.43312,2.43335,145.4600067138672],[1742390880000,2.43334,2.43413,2.43331,2.43408,142.9199981689453],[1742390940000,2.43408,2.43425,2.43323,2.43351,144.11000061035156],[1742391000000,2.43351,2.43394,2.43314,2.43394,164.75999450683594],[1742391060000,2.43398,2.43406,2.43286,2.43302,133.11000061035156],[1742391120000,2.433,2.43413,2.43277,2.43406,88.06999969482422],[1742391180000,2.43419,2.43423,2.43333,2.43345,83.54000091552734],[1742391240000,2.43345,2.43349,2.43313,2.43319,101.26000213623047],[1742391300000,2.43306,2.43312,2.43258,2.43295,121.62999725341797],[1742391360000,2.43291,2.43314,2.43275,2.43298,101.55000305175781],[1742391420000,2.43297,2.43303,2.43278,2.43295,136.77999877929688],[1742391480000,2.43306,2.43337,2.43283,2.43294,91.69000244140625],[1742391540000,2.43292,2.43312,2.43271,2.43292,83.66999816894531],[1742391600000,2.43287,2.43316,2.43231,2.43238,113.29000091552734],[1742391660000,2.43235,2.43236,2.43142,2.43154,101.72000122070312],[1742391720000,2.43153,2.43238,2.43143,2.43213,77.16999816894531],[1742391780000,2.43214,2.43224,2.4316,2.43169,58.13999938964844],[1742391840000,2.43159,2.43171,2.43027,2.43027,68.18000030517578],[1742391900000,2.43028,2.43124,2.42914,2.43071,106.56999969482422],[1742391960000,2.43076,2.4311,2.42991,2.43031,108.72000122070312],[1742392020000,2.4303,2.43048,2.42977,2.43004,122.69000244140625],[1742392080000,2.43003,2.43043,2.42976,2.42976,128.91000366210938],[1742392140000,2.42976,2.42998,2.42922,2.42927,104.11000061035156],[1742392200000,2.42928,2.43032,2.4292,2.42991,93.5999984741211],[1742392260000,2.4299,2.43045,2.42971,2.43021,68.55000305175781],[1742392320000,2.43016,2.43025,2.42982,2.43012,68.93000030517578],[1742392380000,2.43013,2.43035,2.42986,2.43014,97.13999938964844],[1742392440000,2.43016,2.43096,2.43014,2.4304,95.19999694824219],[1742392500000,2.4304,2.43077,2.43023,2.4305,138.22000122070312],[1742392560000,2.43048,2.43124,2.43046,2.43087,124.19999694824219],[1742392620000,2.43107,2.43124,2.4307,2.43122,62.08000183105469],[1742392680000,2.43123,2.43152,2.43088,2.43096,76.20999908447266],[1742392740000,2.43095,2.43147,2.4308,2.43097,80.0199966430664],[1742392800000,2.43098,2.43103,2.42988,2.42997,100.55999755859375],[1742392860000,2.42993,2.43024,2.42956,2.43024,72.20999908447266],[1742392920000,2.43024,2.43037,2.42996,2.43024,77.22000122070312],[1742392980000,2.43033,2.43074,2.43019,2.43019,98.80999755859375],[1742393040000,2.43019,2.43071,2.43009,2.43021,179.99000549316406],[1742393100000,2.43021,2.43046,2.42994,2.43037,123.4000015258789],[1742393160000,2.43037,2.43051,2.42979,2.43043,105.77999877929688],[1742393220000,2.43043,2.43099,2.43033,2.43085,92.6500015258789],[1742393280000,2.43082,2.43103,2.43023,2.43054,137.22999572753906],[1742393340000,2.43053,2.43139,2.43049,2.4308,132.02999877929688],[1742393400000,2.4308,2.4309,2.43022,2.43065,104.54000091552734],[1742393460000,2.43064,2.43116,2.43064,2.4311,96.05999755859375],[1742393520000,2.43119,2.43127,2.43063,2.4312,103.77999877929688],[1742393580000,2.4312,2.43128,2.43061,2.43063,81.02999877929688],[1742393640000,2.43063,2.43077,2.42955,2.42961,67.62000274658203],[1742393700000,2.42958,2.43013,2.42951,2.42977,78.95999908447266],[1742393760000,2.42978,2.43014,2.42941,2.42968,67.16000366210938],[1742393820000,2.42954,2.42986,2.42908,2.42935,57.56999969482422],[1742393880000,2.42935,2.42948,2.42893,2.42894,50.720001220703125],[1742393940000,2.42909,2.42967,2.42893,2.42949,77.87000274658203],[1742394000000,2.4295,2.42995,2.4293,2.42987,69.98999786376953],[1742394060000,2.42988,2.43057,2.42944,2.42955,107.7699966430664],[1742394120000,2.42967,2.42973,2.42924,2.42931,119.56999969482422],[1742394180000,2.42937,2.42959,2.42916,2.4295,64.98999786376953],[1742394240000,2.42949,2.43,2.42949,2.42988,89.2699966430664],[1742394300000,2.42963,2.42979,2.4295,2.4295,64.05999755859375],[1742394360000,2.4295,2.42974,2.42939,2.42946,129.97000122070312],[1742394420000,2.42942,2.42974,2.4294,2.42959,118.33000183105469],[1742394480000,2.42959,2.43063,2.42929,2.43063,191.0399932861328],[1742394540000,2.43063,2.43112,2.43019,2.43111,207.52000427246094],[1742394600000,2.4311,2.43141,2.43088,2.43138,194.74000549316406],[1742394660000,2.43134,2.43207,2.43121,2.43195,187.77000427246094],[1742394720000,2.43194,2.43195,2.43154,2.43191,142.5800018310547],[1742394780000,2.43194,2.43197,2.43091,2.43129,143.8000030517578],[1742394840000,2.4313,2.43146,2.43102,2.43111,152.86000061035156],[1742394900000,2.43108,2.43191,2.4309,2.43176,136.3000030517578],[1742394960000,2.4318,2.4318,2.43098,2.43157,109.25],[1742395020000,2.43164,2.43181,2.43149,2.43165,96.9800033569336],[1742395080000,2.43159,2.4316,2.4311,2.43125,44.86000061035156],[1742395140000,2.43129,2.43129,2.43067,2.4311,50.61000061035156],[1742395200000,2.43109,2.43123,2.43099,2.43104,81.5199966430664],[1742395260000,2.43129,2.43189,2.43121,2.43179,54.849998474121094],[1742395320000,2.43179,2.43239,2.43171,2.43206,141.35000610351562],[1742395380000,2.43204,2.43215,2.43156,2.43157,85.1500015258789],[1742395440000,2.43156,2.43162,2.43122,2.43139,113.87000274658203],[1742395500000,2.43142,2.43167,2.43122,2.43167,86.87999725341797],[1742395560000,2.43165,2.43214,2.43165,2.4319,88.26000213623047],[1742395620000,2.43189,2.43257,2.43188,2.43242,141.3699951171875],[1742395680000,2.43237,2.43243,2.43199,2.43235,64.87000274658203],[1742395740000,2.43244,2.43295,2.43209,2.43288,164.8000030517578],[1742395800000,2.43288,2.43305,2.43262,2.4329,75.1500015258789],[1742395860000,2.43285,2.43351,2.43266,2.43349,48.029998779296875],[1742395920000,2.43352,2.43518,2.4335,2.43518,126.04000091552734],[1742395980000,2.43513,2.43529,2.43423,2.43431,79.30999755859375],[1742396040000,2.43427,2.43473,2.43426,2.43458,107.87999725341797],[1742396100000,2.43455,2.43458,2.43367,2.43419,63.20000076293945],[1742396160000,2.43411,2.4345,2.43399,2.43419,31.170000076293945],[1742396220000,2.43426,2.43456,2.43357,2.43357,69.36000061035156],[1742396280000,2.43357,2.43416,2.43342,2.43405,86.87999725341797],[1742396340000,2.43403,2.43441,2.43359,2.43388,130.5800018310547],[1742396400000,2.43389,2.43389,2.43338,2.4337,94.01000213623047],[1742396460000,2.43369,2.4345,2.43358,2.43424,81.93000030517578],[1742396520000,2.43436,2.43451,2.43408,2.4344,63.38999938964844],[1742396580000,2.43441,2.43463,2.43374,2.43382,65.47000122070312],[1742396640000,2.43382,2.4339,2.43287,2.43299,57.849998474121094],[1742396700000,2.43299,2.43327,2.43167,2.43203,64.93000030517578],[1742396760000,2.43198,2.43248,2.43108,2.43142,82.02999877929688],[1742396820000,2.43147,2.4317,2.43095,2.43101,56.650001525878906],[1742396880000,2.43127,2.43145,2.43093,2.43118,181.91000366210938],[1742396940000,2.43118,2.43165,2.43106,2.43165,100.4000015258789],[1742397000000,2.43166,2.43166,2.43105,2.43155,68.47000122070312],[1742397060000,2.43152,2.4317,2.43077,2.43109,36.45000076293945],[1742397120000,2.43106,2.43106,2.43014,2.43045,34.650001525878906],[1742397180000,2.43054,2.43121,2.42999,2.43113,57.84000015258789],[1742397240000,2.43116,2.43194,2.43097,2.4319,160.36000061035156],[1742397300000,2.43194,2.43235,2.43181,2.4321,195.27000427246094],[1742397360000,2.43209,2.43254,2.43206,2.4321,135.6199951171875],[1742397420000,2.4321,2.43251,2.43186,2.43206,98.87999725341797],[1742397480000,2.43196,2.43241,2.43173,2.43226,56.16999816894531],[1742397540000,2.43226,2.43237,2.43201,2.43213,156.6999969482422],[1742397600000,2.43214,2.4322,2.43188,2.4322,144.52000427246094],[1742397660000,2.43222,2.43234,2.43199,2.432,159.85000610351562],[1742397720000,2.43201,2.43214,2.43178,2.43212,118.1500015258789],[1742397780000,2.43216,2.43293,2.432,2.43287,145.8699951171875],[1742397840000,2.43287,2.43292,2.43231,2.43231,96.37000274658203],[1742397900000,2.43231,2.43244,2.43223,2.43235,153.4199981689453],[1742397960000,2.43226,2.43231,2.43165,2.43167,82.62000274658203],[1742398020000,2.43168,2.43182,2.43159,2.43161,125.45999908447266],[1742398080000,2.43158,2.43197,2.43158,2.43182,170.92999267578125],[1742398140000,2.4318,2.43185,2.43116,2.43116,149.80999755859375],[1742398200000,2.43125,2.4314,2.4307,2.4307,167.1199951171875],[1742398260000,2.43073,2.43078,2.43056,2.43061,163],[1742398320000,2.43064,2.43155,2.43026,2.43138,164.82000732421875],[1742398380000,2.43139,2.43168,2.43136,2.43157,141.1999969482422],[1742398440000,2.43152,2.4321,2.43151,2.43192,135.97000122070312],[1742398500000,2.4318,2.43223,2.43174,2.432,103.62000274658203],[1742398560000,2.43202,2.4322,2.43188,2.43216,28.969999313354492],[1742398620000,2.43219,2.43219,2.43168,2.43185,103.72000122070312],[1742398680000,2.43185,2.43219,2.4317,2.43174,91.62000274658203],[1742398740000,2.4317,2.43234,2.43134,2.43221,156.0800018310547],[1742398800000,2.4322,2.4328,2.43217,2.43271,74.41000366210938],[1742398860000,2.43275,2.43379,2.4327,2.43332,125.9800033569336],[1742398920000,2.43333,2.43377,2.4332,2.43368,87.44999694824219],[1742398980000,2.43366,2.43376,2.43308,2.43353,83.66000366210938],[1742399040000,2.43349,2.43349,2.43297,2.43332,66.88999938964844],[1742399100000,2.43329,2.43362,2.43319,2.43342,46.599998474121094],[1742399160000,2.43344,2.434,2.43338,2.43385,68.20999908447266],[1742399220000,2.43385,2.43395,2.43367,2.43384,143.80999755859375],[1742399280000,2.43383,2.43417,2.43357,2.43394,150.77999877929688],[1742399340000,2.43391,2.43478,2.43379,2.43478,205.4499969482422],[1742399400000,2.43477,2.43573,2.43477,2.43573,200.7899932861328],[1742399460000,2.43573,2.43573,2.43546,2.43561,76.69999694824219],[1742399520000,2.43559,2.4356,2.43492,2.43536,169.24000549316406],[1742399580000,2.43534,2.43554,2.4351,2.43542,135.02999877929688],[1742399640000,2.43545,2.4356,2.43535,2.43535,133.00999450683594],[1742399700000,2.43534,2.43596,2.43533,2.43591,121.75],[1742399760000,2.43591,2.43647,2.43591,2.43633,158.19000244140625],[1742399820000,2.43632,2.437,2.43629,2.43678,105.66000366210938],[1742399880000,2.43677,2.43717,2.43664,2.43707,55.900001525878906],[1742399940000,2.43706,2.43706,2.43663,2.43686,57.970001220703125],[1742400000000,2.43686,2.43697,2.43658,2.43686,60.29999923706055],[1742400060000,2.4369,2.43728,2.43658,2.43708,175.8300018310547],[1742400120000,2.43702,2.43807,2.43699,2.438,135.41000366210938],[1742400180000,2.43803,2.43864,2.43782,2.43851,89.54000091552734],[1742400240000,2.43852,2.43879,2.4384,2.43872,72.30000305175781],[1742400300000,2.43871,2.43938,2.43871,2.43937,109.43000030517578],[1742400360000,2.43938,2.43938,2.43891,2.43923,68.05000305175781],[1742400420000,2.43923,2.43988,2.4379,2.43793,103.22000122070312],[1742400480000,2.43792,2.4385,2.4378,2.4385,125.41999816894531],[1742400540000,2.4385,2.4387,2.43805,2.43859,172.14999389648438],[1742400600000,2.4386,2.43876,2.43814,2.43847,71.47000122070312],[1742400660000,2.43848,2.43873,2.43829,2.43834,84.1500015258789],[1742400720000,2.43834,2.43894,2.43815,2.43846,79.23999786376953],[1742400780000,2.43848,2.43886,2.43829,2.43886,98.04000091552734],[1742400840000,2.43885,2.43886,2.43812,2.43818,134.86000061035156],[1742400900000,2.43813,2.4382,2.438,2.4381,127.56999969482422],[1742400960000,2.43814,2.43814,2.43781,2.43793,141.16000366210938],[1742401020000,2.43796,2.43807,2.43786,2.43792,137.9199981689453],[1742401080000,2.43792,2.43804,2.4378,2.43785,73.91999816894531],[1742401140000,2.43784,2.43811,2.4378,2.43798,38.25],[1742401200000,2.43797,2.43802,2.43773,2.43797,62.75],[1742401260000,2.43796,2.43816,2.43771,2.4381,76.04000091552734],[1742401320000,2.43815,2.43829,2.43794,2.43798,82.68000030517578],[1742401380000,2.43797,2.43807,2.43781,2.4379,117.66000366210938],[1742401440000,2.43791,2.43793,2.43748,2.4376,129.8000030517578],[1742401500000,2.43753,2.43778,2.43748,2.43767,115.7300033569336],[1742401560000,2.43766,2.43796,2.43754,2.43785,97.44999694824219],[1742401620000,2.43785,2.43802,2.43774,2.43797,110.80000305175781],[1742401680000,2.43797,2.43816,2.43778,2.43786,91.54000091552734],[1742401740000,2.43786,2.438,2.43778,2.43783,72.69000244140625],[1742401800000,2.43778,2.43779,2.43746,2.43758,69.43000030517578],[1742401860000,2.43758,2.43766,2.43742,2.43758,84.06999969482422],[1742401920000,2.43758,2.43797,2.4375,2.43794,77.41999816894531],[1742401980000,2.43793,2.4384,2.43793,2.4384,39.63999938964844],[1742402040000,2.43844,2.43874,2.43831,2.43869,28.3799991607666],[1742402100000,2.43869,2.43906,2.43869,2.43876,35.38999938964844],[1742402160000,2.43867,2.43886,2.43855,2.43856,46.88999938964844],[1742402220000,2.43865,2.43869,2.4385,2.43867,44.529998779296875],[1742402280000,2.43864,2.43878,2.43841,2.43841,16.600000381469727],[1742402340000,2.43846,2.43846,2.43821,2.43821,36.02000045776367],[1742402400000,2.43818,2.43844,2.43814,2.43843,89.37000274658203],[1742402460000,2.43846,2.43854,2.43832,2.4384,74.94000244140625],[1742402520000,2.43843,2.43858,2.43839,2.43857,21.459999084472656],[1742402580000,2.43858,2.43877,2.43823,2.43823,32.45000076293945],[1742402640000,2.43824,2.43827,2.43784,2.43792,70.6500015258789],[1742402700000,2.43792,2.43822,2.43763,2.43764,78.72000122070312],[1742402760000,2.43763,2.43797,2.43762,2.43788,31.780000686645508],[1742402820000,2.43788,2.43811,2.43788,2.43794,19.43000030517578],[1742402880000,2.43795,2.43798,2.4376,2.43774,71.16999816894531],[1742402940000,2.43774,2.43789,2.43756,2.43782,71.94000244140625],[1742403000000,2.43781,2.43792,2.43761,2.4379,29.239999771118164],[1742403060000,2.43795,2.43803,2.43774,2.43793,65.44000244140625],[1742403120000,2.43793,2.43815,2.43784,2.43786,46.31999969482422],[1742403180000,2.43784,2.43801,2.43784,2.43792,85.41999816894531],[1742403240000,2.43792,2.43802,2.43784,2.43787,65.55000305175781],[1742403300000,2.43794,2.43794,2.43753,2.43773,91.70999908447266],[1742403360000,2.43773,2.43789,2.43752,2.43759,44.66999816894531],[1742403420000,2.43759,2.4376,2.43736,2.43736,96.51000213623047],[1742403480000,2.43736,2.43748,2.43724,2.43728,50.689998626708984],[1742403540000,2.43728,2.43751,2.43724,2.43742,47.130001068115234],[1742403600000,2.43741,2.43743,2.43709,2.43709,47.959999084472656],[1742403660000,2.43706,2.43737,2.43705,2.43732,59.88999938964844],[1742403720000,2.43732,2.43741,2.43705,2.43723,95.62000274658203],[1742403780000,2.43724,2.43743,2.43713,2.43743,59.40999984741211],[1742403840000,2.43735,2.43736,2.43714,2.43727,50.29999923706055],[1742403900000,2.43726,2.4374,2.4371,2.43717,51.189998626708984],[1742403960000,2.43718,2.4373,2.43707,2.43711,64.44000244140625],[1742404020000,2.4372,2.43729,2.43679,2.43683,57.65999984741211],[1742404080000,2.43676,2.43688,2.43656,2.43682,84.70999908447266],[1742404140000,2.43683,2.43725,2.43681,2.43715,103.55999755859375],[1742404200000,2.4371,2.43732,2.437,2.43715,58.630001068115234],[1742404260000,2.43715,2.43767,2.43704,2.43766,87.11000061035156],[1742404320000,2.43765,2.43775,2.43727,2.43741,90.83999633789062],[1742404380000,2.43735,2.4376,2.43726,2.43756,73.83999633789062],[1742404440000,2.43756,2.43778,2.43745,2.43778,75.37000274658203],[1742404500000,2.43768,2.43801,2.43768,2.43782,83.16000366210938],[1742404560000,2.43784,2.4381,2.43778,2.4379,74.47000122070312],[1742404620000,2.43792,2.43792,2.43751,2.43778,146.3699951171875],[1742404680000,2.43777,2.43781,2.43708,2.43727,146.14999389648438],[1742404740000,2.43728,2.43767,2.43728,2.43762,60.25],[1742404800000,2.43745,2.43777,2.43729,2.43748,84.70999908447266],[1742404860000,2.43753,2.43753,2.43706,2.43747,76.05000305175781],[1742404920000,2.43747,2.43763,2.43716,2.43757,41.099998474121094],[1742404980000,2.43761,2.43774,2.43749,2.43772,42.20000076293945],[1742405040000,2.43772,2.43786,2.43737,2.43769,57.15999984741211],[1742405100000,2.43781,2.4391,2.43757,2.43906,109.6500015258789],[1742405160000,2.43914,2.43932,2.43872,2.43929,127.26000213623047],[1742405220000,2.43928,2.43932,2.43909,2.43924,128.07000732421875],[1742405280000,2.43928,2.43956,2.43925,2.43956,88.88999938964844],[1742405340000,2.43947,2.4396,2.43921,2.4395,100.79000091552734],[1742405400000,2.43951,2.43989,2.43925,2.43945,80.69000244140625],[1742405460000,2.43944,2.43944,2.43887,2.43924,65.20999908447266],[1742405520000,2.43918,2.43918,2.43864,2.43891,54.83000183105469],[1742405580000,2.43891,2.43955,2.43891,2.43912,53.959999084472656],[1742405640000,2.43932,2.4396,2.439,2.43935,54.83000183105469],[1742405700000,2.43934,2.43985,2.43905,2.43975,62.4900016784668],[1742405760000,2.43968,2.44042,2.43943,2.44042,62.720001220703125],[1742405820000,2.44042,2.44042,2.43955,2.43997,62.939998626708984],[1742405880000,2.44007,2.44027,2.4395,2.44003,78.56999969482422],[1742405940000,2.44003,2.44016,2.4394,2.43978,76.05000305175781],[1742406000000,2.43977,2.44006,2.43955,2.43999,40.209999084472656],[1742406060000,2.44,2.44,2.43884,2.43889,42.459999084472656],[1742406120000,2.43889,2.43902,2.43847,2.43875,52.34000015258789],[1742406180000,2.43875,2.43897,2.43834,2.4385,55.59000015258789],[1742406240000,2.43855,2.43875,2.43808,2.43818,83.77999877929688],[1742406300000,2.43818,2.43832,2.43791,2.43796,124.93000030517578],[1742406360000,2.43796,2.43796,2.43609,2.43638,68.3499984741211],[1742406420000,2.43648,2.437,2.4364,2.43687,30.600000381469727],[1742406480000,2.43689,2.4372,2.43667,2.43692,17.100000381469727],[1742406540000,2.43691,2.43745,2.43682,2.43706,51.5],[1742406600000,2.43706,2.43803,2.43646,2.43791,99.5],[1742406660000,2.43791,2.43848,2.4379,2.43844,106.52999877929688],[1742406720000,2.43845,2.43858,2.43804,2.43816,82.08000183105469],[1742406780000,2.43832,2.43865,2.43804,2.43809,106.38999938964844],[1742406840000,2.43817,2.43839,2.43755,2.43764,159.57000732421875],[1742406900000,2.43765,2.43775,2.43694,2.43697,165.27000427246094],[1742406960000,2.43693,2.43712,2.43675,2.43694,151.97999572753906],[1742407020000,2.43695,2.4371,2.43682,2.43694,107.79000091552734],[1742407080000,2.43685,2.43696,2.43629,2.43639,225.5],[1742407140000,2.4364,2.43702,2.43601,2.43677,163.7899932861328],[1742407200000,2.43652,2.43652,2.42686,2.4347,365.7200012207031],[1742407260000,2.4348,2.43615,2.43406,2.43443,197.22999572753906],[1742407320000,2.43437,2.43691,2.43413,2.43497,211.17999267578125],[1742407380000,2.43503,2.4351,2.43408,2.43417,305.6000061035156],[1742407440000,2.43416,2.43472,2.43345,2.43399,213.82000732421875],[1742407500000,2.434,2.434,2.43291,2.43364,166.32000732421875],[1742407560000,2.43364,2.43403,2.43303,2.4334,188.27999877929688],[1742407620000,2.43348,2.43479,2.43335,2.43457,188.77999877929688],[1742407680000,2.43458,2.43538,2.43394,2.43395,130.69000244140625],[1742407740000,2.43397,2.43441,2.43232,2.43298,85.41999816894531],[1742407800000,2.43288,2.43363,2.43288,2.43307,39.029998779296875],[1742407860000,2.43307,2.43407,2.43223,2.43349,216.3300018310547],[1742407920000,2.43348,2.43435,2.43271,2.43315,155.33999633789062],[1742407980000,2.43311,2.43437,2.43288,2.4334,164.61000061035156],[1742408040000,2.43352,2.4341,2.43336,2.4341,36.560001373291016],[1742408100000,2.43402,2.43612,2.43402,2.43553,100.16000366210938],[1742408160000,2.43496,2.43567,2.43434,2.43449,60.5099983215332],[1742408220000,2.43439,2.43504,2.43439,2.43503,52.72999954223633],[1742408280000,2.43503,2.43555,2.43445,2.43532,89.11000061035156],[1742408340000,2.43523,2.43619,2.43503,2.43614,32.529998779296875],[1742408400000,2.43608,2.43647,2.43541,2.43639,63.459999084472656],[1742408460000,2.43651,2.43688,2.43633,2.43651,77.69000244140625],[1742408520000,2.4367,2.43716,2.43622,2.43653,189.64999389648438],[1742408580000,2.43657,2.43664,2.43608,2.43627,189.74000549316406],[1742408640000,2.43629,2.43708,2.43529,2.43702,300.2200012207031],[1742408700000,2.43691,2.43713,2.43617,2.43652,231],[1742408760000,2.43623,2.43711,2.43598,2.43711,249.72999572753906],[1742408820000,2.43719,2.43739,2.43602,2.4364,99.0999984741211],[1742408880000,2.43635,2.43671,2.43614,2.43633,81.80999755859375],[1742408940000,2.4361,2.43684,2.4361,2.43672,113.9800033569336],[1742409000000,2.43664,2.43724,2.43663,2.4371,131.25],[1742409060000,2.43709,2.43747,2.43688,2.43721,145.13999938964844],[1742409120000,2.43736,2.43753,2.43617,2.43646,228.69000244140625],[1742409180000,2.43652,2.43678,2.43623,2.43629,269.8399963378906],[1742409240000,2.43626,2.43644,2.43611,2.43622,236.77000427246094],[1742409300000,2.43621,2.43632,2.43549,2.43555,258.5400085449219],[1742409360000,2.43555,2.43614,2.43532,2.43602,197.77000427246094],[1742409420000,2.43622,2.43666,2.43538,2.43656,116.72000122070312],[1742409480000,2.43658,2.43658,2.43523,2.43549,192.5399932861328],[1742409540000,2.43556,2.43632,2.43515,2.4355,73.83000183105469],[1742409600000,2.43603,2.43632,2.43512,2.43553,39.880001068115234],[1742409660000,2.43556,2.43623,2.43466,2.43467,49.439998626708984],[1742409720000,2.43486,2.4359,2.43423,2.43547,98.48999786376953],[1742409780000,2.43542,2.43558,2.43351,2.43543,98.2300033569336],[1742409840000,2.43546,2.43608,2.43383,2.43455,84.77999877929688],[1742409900000,2.43616,2.43616,2.4333,2.43401,128.07000732421875],[1742409960000,2.43398,2.43506,2.43356,2.43484,228.6999969482422],[1742410020000,2.43498,2.43498,2.43377,2.43457,192.97000122070312],[1742410080000,2.43449,2.43649,2.43407,2.43551,148.27999877929688],[1742410140000,2.43552,2.43669,2.43375,2.43487,127.33999633789062],[1742410200000,2.43442,2.43565,2.43395,2.4345,69.44999694824219],[1742410260000,2.43451,2.43655,2.43441,2.43651,54.459999084472656],[1742410320000,2.4365,2.43679,2.43587,2.43644,72.04000091552734],[1742410380000,2.43649,2.43715,2.43565,2.4369,62.79999923706055],[1742410440000,2.43689,2.43754,2.43664,2.43694,79.47000122070312],[1742410500000,2.43688,2.43777,2.4366,2.4366,40.31999969482422],[1742410560000,2.4367,2.43706,2.43522,2.43556,70.91000366210938],[1742410620000,2.43561,2.43643,2.43519,2.43545,32.34000015258789],[1742410680000,2.43562,2.43719,2.43506,2.43719,51.27000045776367],[1742410740000,2.43713,2.43752,2.43588,2.43722,67.30999755859375],[1742410800000,2.43705,2.43793,2.43605,2.43619,143.5800018310547],[1742410860000,2.43632,2.43728,2.43585,2.43689,55.90999984741211],[1742410920000,2.43687,2.43706,2.43603,2.43605,165.61000061035156],[1742410980000,2.43609,2.43671,2.43544,2.43599,100.80000305175781],[1742411040000,2.43604,2.43615,2.43559,2.43607,62.36000061035156],[1742411100000,2.43603,2.4373,2.43587,2.43705,80.7300033569336],[1742411160000,2.43705,2.43723,2.43553,2.43595,120.62999725341797],[1742411220000,2.43592,2.43638,2.43533,2.4354,130.94000244140625],[1742411280000,2.43567,2.43656,2.43563,2.43635,293.8399963378906],[1742411340000,2.43626,2.43664,2.43571,2.43571,166.14999389648438],[1742411400000,2.43567,2.43643,2.43563,2.43613,218.1699981689453],[1742411460000,2.43623,2.43715,2.43585,2.43698,319.2099914550781],[1742411520000,2.43694,2.43759,2.43653,2.43732,261.3599853515625],[1742411580000,2.43733,2.43736,2.43664,2.43684,213.8000030517578],[1742411640000,2.43684,2.43717,2.4361,2.43713,253.83999633789062],[1742411700000,2.43716,2.43757,2.43641,2.43657,153.47999572753906],[1742411760000,2.43659,2.43765,2.43567,2.43733,260.1600036621094],[1742411820000,2.43733,2.43781,2.4372,2.43765,184.00999450683594],[1742411880000,2.43767,2.43795,2.4358,2.43626,88.16000366210938],[1742411940000,2.43623,2.43659,2.43514,2.43566,61.70000076293945],[1742412000000,2.43572,2.43583,2.43521,2.43541,26.65999984741211],[1742412060000,2.43521,2.43548,2.43481,2.43517,43.7599983215332],[1742412120000,2.43512,2.43591,2.43512,2.43582,47.540000915527344],[1742412180000,2.43579,2.43639,2.43571,2.43622,135.02999877929688],[1742412240000,2.43623,2.4369,2.43614,2.43686,198.7100067138672],[1742412300000,2.43689,2.43716,2.4361,2.43641,207.75999450683594],[1742412360000,2.4364,2.43682,2.4363,2.4365,219.99000549316406],[1742412420000,2.43648,2.43659,2.43567,2.43571,119.47000122070312],[1742412480000,2.43582,2.43621,2.43563,2.4357,99.37000274658203],[1742412540000,2.43568,2.43586,2.4355,2.43581,141.19000244140625],[1742412600000,2.43585,2.43712,2.43583,2.43712,78.6500015258789],[1742412660000,2.437,2.43854,2.4368,2.43764,93.9000015258789],[1742412720000,2.43766,2.43838,2.43576,2.43583,102.95999908447266],[1742412780000,2.43574,2.43584,2.43531,2.43536,132.22000122070312],[1742412840000,2.43537,2.43566,2.43523,2.43545,197.77999877929688],[1742412900000,2.43549,2.43577,2.43517,2.43568,265.94000244140625],[1742412960000,2.43568,2.43638,2.43568,2.43621,120.43000030517578],[1742413020000,2.43623,2.43651,2.43604,2.43613,83.52999877929688],[1742413080000,2.43616,2.43687,2.43605,2.43668,241.86000061035156],[1742413140000,2.43661,2.43692,2.43657,2.43677,232.30999755859375],[1742413200000,2.43672,2.43691,2.43655,2.43686,235.5800018310547],[1742413260000,2.43691,2.43733,2.43683,2.43727,191.3300018310547],[1742413320000,2.43736,2.43742,2.43654,2.43683,242.17999267578125],[1742413380000,2.43682,2.43714,2.43678,2.43691,133.0800018310547],[1742413440000,2.43691,2.43744,2.43691,2.437,133.9199981689453],[1742413500000,2.437,2.43706,2.43642,2.43699,74.83999633789062],[1742413560000,2.43683,2.43695,2.43649,2.43651,74.47000122070312],[1742413620000,2.43673,2.4371,2.43661,2.43689,65.5999984741211],[1742413680000,2.4369,2.43708,2.43649,2.4366,100.69999694824219],[1742413740000,2.43651,2.43675,2.43636,2.43636,80.83000183105469],[1742413800000,2.43636,2.43641,2.43529,2.43589,139.8800048828125],[1742413860000,2.43566,2.43609,2.43557,2.436,202.4499969482422],[1742413920000,2.436,2.43624,2.43596,2.43607,142.08999633789062],[1742413980000,2.43609,2.43637,2.43601,2.43633,148.4600067138672],[1742414040000,2.43635,2.43653,2.43625,2.43631,144.60000610351562],[1742414100000,2.43625,2.43637,2.43608,2.43624,155.74000549316406],[1742414160000,2.43623,2.43629,2.43588,2.43625,187.47000122070312],[1742414220000,2.43625,2.43626,2.43562,2.43564,214.05999755859375],[1742414280000,2.43567,2.43601,2.43564,2.43601,141.3000030517578],[1742414340000,2.43587,2.43601,2.43538,2.43563,229.17999267578125],[1742414400000,2.43543,2.43562,2.43518,2.43555,164.47000122070312],[1742414460000,2.43552,2.4357,2.43547,2.43557,136.22000122070312],[1742414520000,2.43557,2.43594,2.43557,2.43582,136.22000122070312],[1742414580000,2.43582,2.43599,2.4358,2.43597,108.41999816894531],[1742414640000,2.43595,2.436,2.43573,2.43573,90.3499984741211],[1742414700000,2.43574,2.43574,2.4355,2.43555,109.80999755859375],[1742414760000,2.43556,2.43678,2.43555,2.43675,87.56999969482422],[1742414820000,2.43675,2.43745,2.43673,2.43738,69.68000030517578],[1742414880000,2.43739,2.43752,2.43729,2.43733,97.25],[1742414940000,2.43735,2.4374,2.43731,2.43733,74.79000091552734],[1742415000000,2.43743,2.43745,2.43719,2.43719,84.79000091552734],[1742415060000,2.43717,2.43742,2.43704,2.43741,93.98999786376953],[1742415120000,2.43738,2.43761,2.43738,2.43754,72.23999786376953],[1742415180000,2.43759,2.43786,2.43742,2.43771,93.58000183105469],[1742415240000,2.4377,2.43801,2.43768,2.43796,118.1500015258789],[1742415300000,2.43797,2.43809,2.43791,2.43809,72.27999877929688],[1742415360000,2.43807,2.43809,2.4378,2.43782,55.599998474121094],[1742415420000,2.43783,2.43793,2.43769,2.43773,91.73999786376953],[1742415480000,2.43773,2.43798,2.43769,2.43786,102.86000061035156],[1742415540000,2.43785,2.43823,2.43785,2.43814,130.66000366210938],[1742415600000,2.43815,2.43838,2.43814,2.43823,75.05999755859375],[1742415660000,2.43822,2.43827,2.43812,2.43821,76.44999694824219],[1742415720000,2.43817,2.43823,2.4381,2.4381,66.72000122070312],[1742415780000,2.43812,2.43813,2.43754,2.43754,94.97000122070312],[1742415840000,2.43752,2.43762,2.43745,2.43762,55.599998474121094],[1742415900000,2.43765,2.43767,2.43755,2.43758,77.83999633789062],[1742415960000,2.43763,2.43768,2.43751,2.43758,88.95999908447266],[1742416020000,2.43759,2.43769,2.43747,2.43769,41.70000076293945],[1742416080000,2.43766,2.43781,2.43757,2.43781,61.15999984741211],[1742416140000,2.43785,2.43797,2.43778,2.43786,86.18000030517578],[1742416200000,2.43788,2.43788,2.43768,2.43772,97.30000305175781],[1742416260000,2.43775,2.43778,2.43752,2.43765,77.83999633789062],[1742416320000,2.43766,2.43799,2.43761,2.43798,58.380001068115234],[1742416380000,2.43799,2.43815,2.43784,2.43807,81.73999786376953],[1742416440000,2.4381,2.43821,2.43808,2.43816,41.70000076293945],[1742416500000,2.43816,2.43838,2.43798,2.43798,97.30000305175781],[1742416560000,2.438,2.43825,2.43797,2.43807,61.15999984741211],[1742416620000,2.4381,2.43818,2.43795,2.43803,58.380001068115234],[1742416680000,2.43804,2.4381,2.43802,2.43808,25.020000457763672],[1742416740000,2.43804,2.43808,2.438,2.43802,25.020000457763672],[1742416800000,2.438,2.43803,2.43779,2.43786,70.88999938964844],[1742416860000,2.43785,2.4379,2.43778,2.43788,51.43000030517578],[1742416920000,2.43787,2.43837,2.43787,2.43832,48.650001525878906],[1742416980000,2.43833,2.43852,2.43819,2.43849,69.5],[1742417040000,2.43852,2.43852,2.43841,2.43852,63.939998626708984],[1742417100000,2.43846,2.43853,2.43846,2.43851,48.650001525878906],[1742417160000,2.43851,2.43875,2.43843,2.43865,102.86000061035156],[1742417220000,2.43862,2.43863,2.4383,2.43832,36.13999938964844],[1742417280000,2.4383,2.43847,2.4381,2.43842,73.66999816894531],[1742417340000,2.43842,2.43875,2.43842,2.43848,94.5199966430664],[1742417400000,2.43839,2.43839,2.4378,2.43803,197.16000366210938],[1742417460000,2.43803,2.43841,2.43796,2.43818,201.83999633789062],[1742417520000,2.43811,2.43824,2.43781,2.43821,124.7300033569336],[1742417580000,2.43821,2.43839,2.43784,2.43834,278.1600036621094],[1742417640000,2.4383,2.43897,2.43777,2.4379,59.099998474121094],[1742417700000,2.43815,2.43858,2.43796,2.43796,52.4900016784668],[1742417760000,2.43794,2.43876,2.43794,2.43872,19.079999923706055],[1742417820000,2.43873,2.43873,2.43808,2.43846,118.80999755859375],[1742417880000,2.43847,2.43867,2.43829,2.4386,207.00999450683594],[1742417940000,2.4386,2.43884,2.43758,2.43759,173.74000549316406],[1742418000000,2.43759,2.43759,2.43676,2.43738,19.90999984741211],[1742418060000,2.4346,2.4346,2.43444,2.43444,1.2000000476837158],[1742418120000,2.43738,2.43744,2.43734,2.43744,11.119999885559082],[1742418180000,2.43744,2.4376,2.43743,2.4376,12.510000228881836],[1742418240000,2.43761,2.43761,2.43734,2.43748,6.949999809265137],[1742418300000,2.43744,2.43749,2.4372,2.4372,29.149999618530273],[1742418360000,2.4372,2.4372,2.4369,2.4369,11.569999694824219],[1742418420000,2.43697,2.43724,2.43697,2.43724,4.170000076293945],[1742418480000,2.43583,2.43748,2.43583,2.43748,9.800000190734863],[1742418540000,2.43754,2.43754,2.43729,2.4373,17.209999084472656],[1742418600000,2.4373,2.43752,2.43687,2.43695,19.719999313354492],[1742418660000,2.43691,2.4376,2.43691,2.43741,10.180000305175781],[1742418720000,2.43766,2.43769,2.43753,2.43757,54.209999084472656],[1742418780000,2.43757,2.43757,2.43754,2.43754,5.559999942779541],[1742418840000,2.43755,2.43756,2.43755,2.43756,5.559999942779541],[1742418900000,2.43755,2.43763,2.43755,2.43762,16.68000030517578],[1742418960000,2.43758,2.43758,2.43758,2.43758,2.7799999713897705],[1742419020000,2.4376,2.4376,2.43717,2.43748,11.119999885559082],[1742419080000,2.43748,2.43756,2.43748,2.43754,5.559999942779541],[1742419140000,2.43748,2.43754,2.43714,2.43752,26.40999984741211],[1742419200000,2.43752,2.43752,2.43608,2.43688,27.309999465942383],[1742419260000,2.43687,2.43696,2.43687,2.43692,7.320000171661377],[1742419320000,2.43699,2.43703,2.43684,2.43703,12.960000038146973],[1742419380000,2.4368,2.43681,2.4368,2.43681,2.7799999713897705],[1742419440000,2.43682,2.43739,2.43681,2.4372,16.68000030517578],[1742419500000,2.43719,2.43736,2.43694,2.43694,22.239999771118164],[1742419560000,2.43694,2.43695,2.4369,2.43691,10.630000114440918],[1742419620000,2.43691,2.43723,2.4369,2.43708,6.010000228881836],[1742419680000,2.4371,2.43721,2.43704,2.43707,16.190000534057617],[1742419740000,2.4372,2.43721,2.43706,2.43709,13.369999885559082],[1742419800000,2.43714,2.4372,2.43691,2.43692,19.459999084472656],[1742419860000,2.43685,2.43696,2.43652,2.43687,47.2599983215332],[1742419920000,2.43687,2.43695,2.43685,2.43692,18.06999969482422],[1742419980000,2.43692,2.43713,2.43692,2.43713,11.119999885559082],[1742420040000,2.43739,2.43798,2.43739,2.43798,1.350000023841858],[1742420100000,2.43802,2.43802,2.43696,2.43697,4.619999885559082],[1742420160000,2.43699,2.43799,2.43699,2.43799,1.840000033378601],[1742420220000,2.43806,2.43806,2.43697,2.43785,9.90999984741211],[1742420280000,2.43696,2.43699,2.43696,2.43698,12.510000228881836],[1742420340000,2.43696,2.43699,2.43696,2.43698,23.6299991607666],[1742420400000,2.43696,2.43699,2.43696,2.43696,15.289999961853027],[1742420460000,2.43696,2.43805,2.43668,2.43681,9.359999656677246],[1742420520000,2.43688,2.43699,2.43682,2.43696,19.360000610351562],[1742420580000,2.4373,2.43734,2.43728,2.43728,15.289999961853027],[1742420640000,2.43729,2.43729,2.43607,2.43615,69.86000061035156],[1742420700000,2.43584,2.43716,2.43568,2.4371,125],[1742420760000,2.43713,2.43906,2.43713,2.43901,23.239999771118164],[1742420820000,2.43871,2.43903,2.43759,2.43818,31.81999969482422],[1742420880000,2.43809,2.43953,2.43794,2.43942,22.5],[1742420940000,2.43919,2.43954,2.43767,2.43786,34.0099983215332],[1742421000000,2.4379,2.43918,2.43758,2.43839,55.869998931884766],[1742421060000,2.43839,2.43947,2.43802,2.43901,29.959999084472656],[1742421120000,2.43938,2.43948,2.43906,2.43947,16.200000762939453],[1742421180000,2.4394,2.4394,2.4381,2.43868,29.440000534057617],[1742421240000,2.43943,2.43943,2.43799,2.43918,36],[1742421300000,2.43916,2.43923,2.43756,2.43772,9.899999618530273],[1742421360000,2.43774,2.43927,2.43757,2.43927,13.5],[1742421420000,2.43926,2.43931,2.43704,2.4379,24.260000228881836],[1742421480000,2.43791,2.43931,2.4379,2.4393,22.5],[1742421540000,2.43863,2.44141,2.43674,2.44104,23.600000381469727],[1742421600000,2.44057,2.44057,2.43738,2.43937,56],[1742421660000,2.43962,2.43962,2.43886,2.4391,26.799999237060547],[1742421720000,2.43929,2.43937,2.43856,2.439,24.690000534057617],[1742421780000,2.43961,2.43969,2.43824,2.43907,37.58000183105469],[1742421840000,2.43889,2.43982,2.43807,2.43982,64.16000366210938],[1742421900000,2.43985,2.43985,2.43792,2.43971,97.83999633789062],[1742421960000,2.43989,2.44022,2.43879,2.43957,73.91999816894531],[1742422020000,2.4395,2.44017,2.43869,2.43898,98.37999725341797],[1742422080000,2.43898,2.43987,2.43856,2.43922,149.7899932861328],[1742422140000,2.43896,2.43973,2.43855,2.43922,92.87000274658203],[1742422200000,2.43909,2.44048,2.43876,2.43996,57.130001068115234],[1742422260000,2.44056,2.44056,2.43829,2.43882,74.12999725341797],[1742422320000,2.43883,2.43933,2.43876,2.43885,69.01000213623047],[1742422380000,2.43889,2.43891,2.43869,2.43889,51.43000030517578],[1742422440000,2.4389,2.43894,2.4388,2.4388,13.899999618530273],[1742422500000,2.43879,2.43884,2.43827,2.4383,90.3499984741211],[1742422560000,2.4383,2.4383,2.43817,2.43828,43.09000015258789],[1742422620000,2.43827,2.43838,2.43811,2.43811,47.2599983215332],[1742422680000,2.43819,2.43859,2.43819,2.43859,58.380001068115234],[1742422740000,2.43858,2.43899,2.43858,2.4389,75.05999755859375],[1742422800000,2.43888,2.43935,2.43878,2.43881,70.88999938964844],[1742422860000,2.43882,2.4389,2.43878,2.43886,36.13999938964844],[1742422920000,2.4389,2.43891,2.43875,2.4388,34.75],[1742422980000,2.43871,2.43885,2.43868,2.4387,61.61000061035156],[1742423040000,2.43871,2.43883,2.43867,2.43883,26.40999984741211],[1742423100000,2.43889,2.43894,2.43862,2.43862,58.380001068115234],[1742423160000,2.43855,2.43862,2.43849,2.43857,43.09000015258789],[1742423220000,2.4386,2.43882,2.43845,2.43858,68.11000061035156],[1742423280000,2.43863,2.43866,2.43845,2.4385,66.72000122070312],[1742423340000,2.43853,2.4386,2.43848,2.43851,48.650001525878906],[1742423400000,2.4385,2.43851,2.43797,2.438,94.5199966430664],[1742423460000,2.43804,2.43815,2.43776,2.43815,118.1500015258789],[1742423520000,2.43812,2.4382,2.438,2.43808,79.2300033569336],[1742423580000,2.43811,2.43817,2.43804,2.43808,44.47999954223633],[1742423640000,2.43807,2.43821,2.43801,2.43811,44.47999954223633],[1742423700000,2.43811,2.43814,2.43804,2.43806,36.13999938964844],[1742423760000,2.43807,2.4381,2.43749,2.43792,104.25],[1742423820000,2.43795,2.43863,2.43771,2.43775,56.9900016784668],[1742423880000,2.43772,2.43867,2.43762,2.43766,94.5199966430664],[1742423940000,2.43768,2.43876,2.43766,2.43775,44.47999954223633],[1742424000000,2.43777,2.43889,2.43777,2.43783,62.54999923706055],[1742424060000,2.43786,2.43871,2.43763,2.43765,98.69000244140625],[1742424120000,2.43766,2.43865,2.43753,2.43768,65.33000183105469],[1742424180000,2.43768,2.43773,2.43764,2.43768,55.599998474121094],[1742424240000,2.43766,2.43793,2.43766,2.43782,52.81999969482422],[1742424300000,2.43783,2.43855,2.43755,2.43801,86.18000030517578],[1742424360000,2.43799,2.43812,2.43798,2.43811,50.040000915527344],[1742424420000,2.43813,2.43858,2.43808,2.43849,80.62000274658203],[1742424480000,2.43848,2.43864,2.43848,2.43861,41.70000076293945],[1742424540000,2.43864,2.43868,2.43853,2.43863,72.27999877929688],[1742424600000,2.43861,2.43868,2.43849,2.43851,61.15999984741211],[1742424660000,2.43851,2.43855,2.43833,2.43835,90.3499984741211],[1742424720000,2.43839,2.43842,2.43816,2.43816,97.30000305175781],[1742424780000,2.43817,2.43834,2.43816,2.43817,59.77000045776367],[1742424840000,2.43819,2.43826,2.43815,2.43817,58.380001068115234],[1742424900000,2.43815,2.43822,2.43791,2.43798,54.209999084472656],[1742424960000,2.438,2.43818,2.438,2.43811,44.47999954223633],[1742425020000,2.43813,2.43814,2.43801,2.43808,56.9900016784668],[1742425080000,2.43764,2.43764,2.43701,2.43703,8.09000015258789],[1742425140000,2.43696,2.43707,2.4368,2.43688,10.350000381469727],[1742425200000,2.43777,2.43796,2.43672,2.43785,20.40999984741211],[1742425260000,2.43789,2.43893,2.43789,2.43872,69.5999984741211],[1742425320000,2.43873,2.43875,2.43733,2.43806,87.94999694824219],[1742425380000,2.43803,2.43854,2.43732,2.43808,60.880001068115234],[1742425440000,2.43814,2.43885,2.43782,2.43838,137.92999267578125],[1742425500000,2.43842,2.43854,2.4376,2.43792,118.16000366210938],[1742425560000,2.43798,2.4386,2.43717,2.4381,152.25],[1742425620000,2.43813,2.43825,2.43794,2.438,55.97999954223633],[1742425680000,2.43802,2.43828,2.43801,2.43812,53.56999969482422],[1742425740000,2.43846,2.43865,2.43827,2.43859,72.04000091552734],[1742425800000,2.43861,2.43884,2.43775,2.43818,142.3000030517578],[1742425860000,2.43818,2.43842,2.43751,2.43755,84.12000274658203],[1742425920000,2.43752,2.43773,2.43752,2.43766,26.299999237060547],[1742425980000,2.43766,2.43842,2.43732,2.43741,113.16999816894531],[1742426040000,2.43743,2.43761,2.43736,2.43745,59.77000045776367],[1742426100000,2.43752,2.43793,2.43743,2.43747,97.0999984741211],[1742426160000,2.43747,2.43758,2.43736,2.43743,51.77000045776367],[1742426220000,2.43743,2.43743,2.43722,2.43727,59.779998779296875],[1742426280000,2.43731,2.43746,2.4371,2.43713,73.18000030517578],[1742426340000,2.43713,2.43733,2.43713,2.43728,77.83999633789062],[1742426400000,2.43728,2.43745,2.43726,2.43739,87.56999969482422],[1742426460000,2.43737,2.4374,2.43731,2.43738,59.77000045776367],[1742426520000,2.43737,2.43761,2.43736,2.4376,70.88999938964844],[1742426580000,2.43765,2.43766,2.43752,2.43757,72.27999877929688],[1742426640000,2.43755,2.43787,2.4375,2.43782,70.88999938964844],[1742426700000,2.43784,2.4379,2.43778,2.43784,83.4000015258789],[1742426760000,2.43782,2.43786,2.4377,2.43772,55.599998474121094],[1742426820000,2.43769,2.43771,2.43758,2.43765,34.75],[1742426880000,2.43773,2.43777,2.43765,2.43765,48.650001525878906],[1742426940000,2.43765,2.4378,2.43763,2.43779,79.2300033569336],[1742427000000,2.4378,2.43848,2.43747,2.43842,79.68000030517578],[1742427060000,2.43843,2.43858,2.43835,2.43855,101.47000122070312],[1742427120000,2.43848,2.43848,2.43664,2.43685,201.02000427246094],[1742427180000,2.43682,2.43749,2.43677,2.43693,68.11000061035156],[1742427240000,2.43696,2.43711,2.43683,2.43687,70.88999938964844],[1742427300000,2.43703,2.43739,2.43689,2.43718,88.95999908447266],[1742427360000,2.43729,2.43732,2.43698,2.43702,97.30000305175781],[1742427420000,2.43702,2.43748,2.43702,2.43721,70.88999938964844],[1742427480000,2.4372,2.43736,2.43714,2.43722,37.529998779296875],[1742427540000,2.43723,2.43787,2.43706,2.43729,93.12000274658203],[1742427600000,2.43731,2.43768,2.43719,2.43743,93.12999725341797],[1742427660000,2.43743,2.43797,2.43729,2.43744,91.73999786376953],[1742427720000,2.43741,2.43796,2.43722,2.43729,108.41999816894531],[1742427780000,2.43729,2.43743,2.43721,2.43735,87.56999969482422],[1742427840000,2.4375,2.43833,2.4375,2.4381,86.18000030517578],[1742427900000,2.43809,2.43836,2.43808,2.43834,94.5199966430664],[1742427960000,2.43834,2.43887,2.43834,2.43875,61.15999984741211],[1742428020000,2.43875,2.43891,2.43812,2.43816,112.58999633789062],[1742428080000,2.43811,2.43854,2.4381,2.43854,68.11000061035156],[1742428140000,2.43855,2.43855,2.43841,2.43843,45.869998931884766],[1742428200000,2.43844,2.43872,2.43841,2.4387,59.77000045776367],[1742428260000,2.43871,2.43898,2.43868,2.4388,123.70999908447266],[1742428320000,2.43886,2.43936,2.43883,2.43914,79.2300033569336],[1742428380000,2.4392,2.43943,2.43909,2.43928,65.33000183105469],[1742428440000,2.43928,2.43931,2.4391,2.43916,38.91999816894531],[1742428500000,2.43917,2.43922,2.43915,2.43917,34.75],[1742428560000,2.43913,2.43928,2.43911,2.43918,76.44999694824219],[1742428620000,2.43918,2.43926,2.43907,2.43917,97.30000305175781],[1742428680000,2.43917,2.43923,2.43651,2.43692,71.44000244140625],[1742428740000,2.43692,2.43712,2.43675,2.43702,15.960000038146973]]