[[1742342400000,2.67033,2.67048,2.66914,2.66945,117.18000030517578],[1742342460000,2.66941,2.66979,2.66935,2.66975,66.80000305175781],[1742342520000,2.6696,2.66979,2.6694,2.66965,83.16999816894531],[1742342580000,2.66968,2.6703,2.66938,2.66947,46.619998931884766],[1742342640000,2.67032,2.67035,2.66942,2.66986,57.959999084472656],[1742342700000,2.66978,2.67097,2.66948,2.67092,124.73999786376953],[1742342760000,2.67094,2.67221,2.67094,2.6722,104.58000183105469],[1742342820000,2.67223,2.67246,2.67223,2.67242,73.08000183105469],[1742342880000,2.67242,2.67302,2.67233,2.67301,81.9000015258789],[1742342940000,2.67304,2.67314,2.67296,2.67301,56.70000076293945],[1742343000000,2.67301,2.67319,2.67296,2.67314,40.31999969482422],[1742343060000,2.67313,2.6732,2.6729,2.67292,35.279998779296875],[1742343120000,2.67291,2.67325,2.67291,2.67325,68.04000091552734],[1742343180000,2.67325,2.67326,2.67307,2.67314,73.08000183105469],[1742343240000,2.67315,2.67323,2.67308,2.67314,59.220001220703125],[1742343300000,2.67317,2.6733,2.67308,2.67308,75.5999984741211],[1742343360000,2.67308,2.67315,2.67302,2.6731,36.540000915527344],[1742343420000,2.6731,2.67316,2.6729,2.67302,52.91999816894531],[1742343480000,2.67308,2.67312,2.67297,2.67307,59.220001220703125],[1742343540000,2.67301,2.67314,2.673,2.67312,66.77999877929688],[1742343600000,2.67312,2.67315,2.67294,2.67297,50.400001525878906],[1742343660000,2.67302,2.67307,2.67289,2.67298,40.31999969482422],[1742343720000,2.67297,2.67313,2.6729,2.67302,63],[1742343780000,2.67299,2.67302,2.67286,2.67296,31.5],[1742343840000,2.67296,2.67298,2.67291,2.67291,39.060001373291016],[1742343900000,2.67291,2.6731,2.67284,2.67301,39.060001373291016],[1742343960000,2.67302,2.67302,2.67293,2.673,31.5],[1742344020000,2.67299,2.6732,2.67297,2.67319,39.060001373291016],[1742344080000,2.6732,2.67329,2.67318,2.67327,59.220001220703125],[1742344140000,2.67325,2.67327,2.67305,2.67306,73.08000183105469],[1742344200000,2.67302,2.67304,2.67295,2.67301,60.47999954223633],[1742344260000,2.67301,2.67328,2.67269,2.67303,56.70000076293945],[1742344320000,2.67304,2.67305,2.67291,2.67294,31.5],[1742344380000,2.67288,2.67303,2.67284,2.67292,36.540000915527344],[1742344440000,2.67292,2.67319,2.6729,2.67317,28.979999542236328],[1742344500000,2.67314,2.67497,2.67291,2.67491,84.43000030517578],[1742344560000,2.67492,2.67524,2.67482,2.67519,41.58000183105469],[1742344620000,2.67467,2.6747,2.6724,2.67266,385.55999755859375],[1742344680000,2.67298,2.67298,2.6722,2.67277,66.77999877929688],[1742344740000,2.67272,2.67547,2.6727,2.67406,88.19999694824219],[1742344800000,2.67409,2.6745,2.67347,2.67401,57.959999084472656],[1742344860000,2.67406,2.67508,2.67371,2.67507,97.0199966430664],[1742344920000,2.67508,2.67509,2.67449,2.67449,49.13999938964844],[1742344980000,2.6746,2.67533,2.67459,2.67502,108.36000061035156],[1742345040000,2.67506,2.67517,2.67491,2.67509,88.19999694824219],[1742345100000,2.6753,2.67584,2.6753,2.67551,192.77999877929688],[1742345160000,2.67549,2.67562,2.67489,2.67512,151.1999969482422],[1742345220000,2.67514,2.67548,2.6749,2.67509,154.97999572753906],[1742345280000,2.6751,2.67603,2.67508,2.67599,161.27999877929688],[1742345340000,2.67598,2.67619,2.67556,2.67556,122.22000122070312],[1742345400000,2.67573,2.67681,2.67534,2.67662,134.82000732421875],[1742345460000,2.67667,2.67674,2.67597,2.67633,100.80000305175781],[1742345520000,2.67625,2.67812,2.6759,2.67805,186.47999572753906],[1742345580000,2.67794,2.67806,2.67773,2.67787,138.60000610351562],[1742345640000,2.67785,2.67785,2.67698,2.67757,134.85000610351562],[1742345700000,2.67718,2.67774,2.67708,2.67759,91.98999786376953],[1742345760000,2.6776,2.67796,2.67739,2.67789,47.880001068115234],[1742345820000,2.67798,2.67798,2.67736,2.67758,63],[1742345880000,2.67761,2.67761,2.67471,2.67536,88.19999694824219],[1742345940000,2.67537,2.67537,2.67444,2.6747,128.52000427246094],[1742346000000,2.67469,2.67516,2.67443,2.67455,154.97999572753906],[1742346060000,2.67451,2.67595,2.67434,2.67512,133.55999755859375],[1742346120000,2.6751,2.67528,2.67423,2.67452,144.89999389648438],[1742346180000,2.67455,2.67622,2.67447,2.67507,52.91999816894531],[1742346240000,2.67503,2.67514,2.67453,2.67473,66.77999877929688],[1742346300000,2.67475,2.67508,2.67438,2.6748,49.13999938964844],[1742346360000,2.67471,2.67507,2.67444,2.67507,28.979999542236328],[1742346420000,2.67506,2.67522,2.67479,2.67479,60.47999954223633],[1742346480000,2.67463,2.67521,2.67447,2.67463,160.02999877929688],[1742346540000,2.67462,2.67496,2.67432,2.67442,210.4600067138672],[1742346600000,2.67459,2.67481,2.67416,2.67481,63],[1742346660000,2.67489,2.6753,2.67453,2.67476,81.91000366210938],[1742346720000,2.67459,2.67534,2.67439,2.67516,158.7899932861328],[1742346780000,2.67546,2.67626,2.67467,2.67479,246.9600067138672],[1742346840000,2.67479,2.67532,2.67445,2.67496,197.86000061035156],[1742346900000,2.67495,2.67501,2.67429,2.67451,119.70999908447266],[1742346960000,2.67455,2.67455,2.67364,2.67378,117.22000122070312],[1742347020000,2.67391,2.67475,2.67387,2.67472,80.63999938964844],[1742347080000,2.67469,2.67502,2.6742,2.67439,141.1300048828125],[1742347140000,2.67435,2.6758,2.67413,2.67493,293.5899963378906],[1742347200000,2.67536,2.67572,2.67467,2.6756,68.04000091552734],[1742347260000,2.67575,2.67614,2.67537,2.67603,89.45999908447266],[1742347320000,2.67609,2.67615,2.67492,2.67615,279.7200012207031],[1742347380000,2.67611,2.67643,2.67568,2.67618,195.3000030517578],[1742347440000,2.67613,2.67654,2.6757,2.67606,425.8800048828125],[1742347500000,2.67633,2.67641,2.67493,2.67524,448.55999755859375],[1742347560000,2.67503,2.67575,2.675,2.67534,219.25],[1742347620000,2.67534,2.67597,2.67485,2.67597,254.52999877929688],[1742347680000,2.67587,2.67598,2.67519,2.67562,318.7799987792969],[1742347740000,2.67568,2.67608,2.67525,2.67569,318.7799987792969],[1742347800000,2.67572,2.67581,2.67523,2.6754,352.79998779296875],[1742347860000,2.67565,2.67663,2.67527,2.67613,405.7200012207031],[1742347920000,2.67655,2.67668,2.67551,2.67558,558.1799926757812],[1742347980000,2.67586,2.67635,2.67542,2.67607,588.4199829101562],[1742348040000,2.67588,2.67617,2.67477,2.6752,141.1199951171875],[1742348100000,2.67526,2.6761,2.67526,2.67593,69.30000305175781],[1742348160000,2.67612,2.6762,2.67559,2.67596,102.05999755859375],[1742348220000,2.67595,2.67662,2.67503,2.67529,395.6400146484375],[1742348280000,2.67531,2.67623,2.67513,2.67551,369.17999267578125],[1742348340000,2.67551,2.67651,2.67529,2.67582,438.489990234375],[1742348400000,2.67571,2.67655,2.67539,2.67587,477.5400085449219],[1742348460000,2.67571,2.67605,2.67535,2.67588,476.2799987792969],[1742348520000,2.67588,2.6764,2.67549,2.67598,391.8599853515625],[1742348580000,2.67582,2.67651,2.67566,2.67599,488.8999938964844],[1742348640000,2.6765,2.6765,2.6755,2.67614,519.1400146484375],[1742348700000,2.67621,2.67629,2.6755,2.67584,589.6799926757812],[1742348760000,2.67572,2.67603,2.67498,2.67515,405.7300109863281],[1742348820000,2.67543,2.6758,2.6751,2.67544,366.6700134277344],[1742348880000,2.67546,2.6764,2.67546,2.67627,146.16000366210938],[1742348940000,2.67621,2.67646,2.67534,2.67607,286.0199890136719],[1742349000000,2.67606,2.67674,2.67538,2.67647,347.7699890136719],[1742349060000,2.67655,2.67686,2.67582,2.67675,180.17999267578125],[1742349120000,2.67685,2.67685,2.67621,2.67631,54.18000030517578],[1742349180000,2.67632,2.67637,2.67609,2.67615,59.220001220703125],[1742349240000,2.67615,2.67651,2.67609,2.67623,79.37999725341797],[1742349300000,2.67615,2.67624,2.67572,2.67575,45.36000061035156],[1742349360000,2.67573,2.67596,2.67565,2.6758,71.81999969482422],[1742349420000,2.67615,2.67642,2.6753,2.6754,207.91000366210938],[1742349480000,2.67535,2.67585,2.6752,2.67529,209.16000366210938],[1742349540000,2.67524,2.67586,2.67483,2.675,287.2900085449219],[1742349600000,2.67508,2.6755,2.67471,2.67483,187.74000549316406],[1742349660000,2.67476,2.67522,2.67429,2.67456,311.2200012207031],[1742349720000,2.67456,2.67527,2.67452,2.67505,356.5799865722656],[1742349780000,2.67504,2.67533,2.6747,2.67486,296.1000061035156],[1742349840000,2.67511,2.67527,2.67477,2.67494,216.72000122070312],[1742349900000,2.67496,2.67532,2.67472,2.67507,176.39999389648438],[1742349960000,2.67506,2.67545,2.67474,2.67513,306.2300109863281],[1742350020000,2.67516,2.67534,2.67454,2.67465,275.94000244140625],[1742350080000,2.67499,2.67504,2.6743,2.67479,307.44000244140625],[1742350140000,2.67482,2.67502,2.67446,2.67462,309.9599914550781],[1742350200000,2.67465,2.67489,2.67429,2.67481,345.2699890136719],[1742350260000,2.67482,2.6749,2.67452,2.67462,325.1199951171875],[1742350320000,2.67469,2.67482,2.67429,2.67473,296.1300048828125],[1742350380000,2.67465,2.67468,2.67431,2.6744,206.63999938964844],[1742350440000,2.67449,2.6749,2.67449,2.67476,117.18000030517578],[1742350500000,2.67472,2.67475,2.67427,2.67445,109.62000274658203],[1742350560000,2.67445,2.6747,2.67417,2.67432,158.75999450683594],[1742350620000,2.67434,2.6746,2.67416,2.67454,187.74000549316406],[1742350680000,2.67457,2.67459,2.6741,2.6743,185.22000122070312],[1742350740000,2.67432,2.67455,2.6741,2.67433,253.25999450683594],[1742350800000,2.67433,2.67462,2.67408,2.67426,316.2699890136719],[1742350860000,2.67437,2.67442,2.67389,2.67405,341.4599914550781],[1742350920000,2.67404,2.67428,2.67378,2.67407,284.760009765625],[1742350980000,2.67407,2.67419,2.67384,2.6741,161.27999877929688],[1742351040000,2.6741,2.67435,2.67402,2.67419,102.05999755859375],[1742351100000,2.67422,2.67503,2.67375,2.67472,273.42999267578125],[1742351160000,2.6747,2.67504,2.67469,2.67504,66.77999877929688],[1742351220000,2.67504,2.67505,2.67458,2.67471,170.11000061035156],[1742351280000,2.67475,2.67502,2.67421,2.67427,360.3599853515625],[1742351340000,2.67435,2.67469,2.67427,2.67469,235.6199951171875],[1742351400000,2.67459,2.67459,2.67362,2.67378,255.7899932861328],[1742351460000,2.67391,2.674,2.67366,2.67391,183.9600067138672],[1742351520000,2.67396,2.67403,2.67371,2.674,102.05999755859375],[1742351580000,2.67403,2.67418,2.67344,2.67355,78.12000274658203],[1742351640000,2.67356,2.67388,2.67331,2.67369,216.72000122070312],[1742351700000,2.67371,2.67412,2.67369,2.67404,71.81999969482422],[1742351760000,2.67402,2.67404,2.67338,2.67377,122.22000122070312],[1742351820000,2.6738,2.67394,2.67364,2.67394,76.86000061035156],[1742351880000,2.67394,2.67395,2.67352,2.67359,71.81999969482422],[1742351940000,2.67356,2.67371,2.6735,2.67353,54.18000030517578],[1742352000000,2.67355,2.67391,2.67332,2.67367,170.10000610351562],[1742352060000,2.67368,2.6739,2.67348,2.67366,176.39999389648438],[1742352120000,2.67363,2.67419,2.67361,2.67379,97.02999877929688],[1742352180000,2.67399,2.67418,2.67354,2.6739,35.279998779296875],[1742352240000,2.6738,2.67389,2.67367,2.67375,25.200000762939453],[1742352300000,2.67378,2.67415,2.6732,2.67398,73.08000183105469],[1742352360000,2.67409,2.67441,2.67388,2.67422,64.26000213623047],[1742352420000,2.6742,2.67423,2.67414,2.67414,17.639999389648438],[1742352480000,2.67417,2.67442,2.67357,2.67373,100.80000305175781],[1742352540000,2.6738,2.67418,2.67379,2.67413,39.060001373291016],[1742352600000,2.67416,2.67481,2.67402,2.67402,39.060001373291016],[1742352660000,2.67402,2.67413,2.67397,2.67403,27.719999313354492],[1742352720000,2.67405,2.67415,2.67391,2.67392,18.899999618530273],[1742352780000,2.67387,2.67387,2.67353,2.67355,30.239999771118164],[1742352840000,2.67366,2.67421,2.67366,2.67412,39.060001373291016],[1742352900000,2.67394,2.6743,2.67387,2.67387,35.279998779296875],[1742352960000,2.67394,2.67412,2.67377,2.67377,31.5],[1742353020000,2.67379,2.67417,2.67345,2.67417,41.58000183105469],[1742353080000,2.6738,2.67438,2.67356,2.67422,56.70000076293945],[1742353140000,2.67406,2.67467,2.67406,2.67456,55.439998626708984],[1742353200000,2.67434,2.6746,2.67393,2.67423,54.18000030517578],[1742353260000,2.67426,2.67426,2.67371,2.67404,41.59000015258789],[1742353320000,2.674,2.67406,2.67366,2.67399,22.68000030517578],[1742353380000,2.67397,2.67414,2.67379,2.67393,25.200000762939453],[1742353440000,2.67407,2.67431,2.67355,2.67364,70.56999969482422],[1742353500000,2.67372,2.6741,2.67347,2.67402,61.7400016784668],[1742353560000,2.67399,2.67415,2.67382,2.67401,65.5199966430664],[1742353620000,2.6741,2.6741,2.67363,2.67374,32.7599983215332],[1742353680000,2.67355,2.67355,2.67327,2.67336,47.880001068115234],[1742353740000,2.67353,2.67371,2.67325,2.67347,50.45000076293945],[1742353800000,2.67364,2.67392,2.67345,2.67381,30.239999771118164],[1742353860000,2.67393,2.67393,2.67351,2.67389,66.77999877929688],[1742353920000,2.67382,2.67382,2.67336,2.67365,32.7599983215332],[1742353980000,2.67367,2.67393,2.6734,2.67354,28.979999542236328],[1742354040000,2.67351,2.67412,2.67351,2.6739,42.84000015258789],[1742354100000,2.67367,2.67419,2.6735,2.67381,54.189998626708984],[1742354160000,2.67378,2.67417,2.67363,2.67414,39.060001373291016],[1742354220000,2.67412,2.67457,2.67412,2.67447,35.279998779296875],[1742354280000,2.67443,2.67445,2.67354,2.67357,54.18000030517578],[1742354340000,2.67357,2.67405,2.67354,2.67383,42.880001068115234],[1742354400000,2.67377,2.67403,2.67355,2.67385,71.81999969482422],[1742354460000,2.67388,2.67444,2.67388,2.67407,88.19999694824219],[1742354520000,2.67415,2.67417,2.67333,2.67397,80.6500015258789],[1742354580000,2.67398,2.6742,2.67388,2.67399,35.279998779296875],[1742354640000,2.67401,2.67436,2.67396,2.67425,34.02000045776367],[1742354700000,2.67423,2.67452,2.67406,2.67434,57.959999084472656],[1742354760000,2.67433,2.67457,2.67416,2.67438,66.77999877929688],[1742354820000,2.67435,2.67453,2.67428,2.67435,45.36000061035156],[1742354880000,2.67428,2.67455,2.67421,2.67439,54.20000076293945],[1742354940000,2.67436,2.67474,2.67429,2.67453,189.00999450683594],[1742355000000,2.67451,2.67475,2.67435,2.67453,68.05000305175781],[1742355060000,2.67454,2.67487,2.67421,2.67432,277.2200012207031],[1742355120000,2.67474,2.67481,2.67421,2.67446,105.83999633789062],[1742355180000,2.67443,2.67454,2.67422,2.67426,63],[1742355240000,2.67426,2.67426,2.6736,2.67385,114.66000366210938],[1742355300000,2.67385,2.67387,2.67269,2.67312,308.7200012207031],[1742355360000,2.67315,2.6735,2.673,2.67335,76.86000061035156],[1742355420000,2.67334,2.67373,2.67323,2.67364,59.220001220703125],[1742355480000,2.67354,2.67379,2.67344,2.67352,47.880001068115234],[1742355540000,2.67357,2.67382,2.67329,2.67333,63.0099983215332],[1742355600000,2.67329,2.67355,2.67312,2.67343,158.82000732421875],[1742355660000,2.67345,2.67365,2.67339,2.67341,70.55999755859375],[1742355720000,2.67339,2.67405,2.67339,2.6739,68.05000305175781],[1742355780000,2.67384,2.67406,2.67362,2.6738,102.05999755859375],[1742355840000,2.67382,2.67383,2.67357,2.67377,32.7599983215332],[1742355900000,2.67376,2.67382,2.6734,2.67366,34.02000045776367],[1742355960000,2.67369,2.67372,2.67332,2.67333,49.13999938964844],[1742356020000,2.67328,2.67339,2.67293,2.67294,51.65999984741211],[1742356080000,2.673,2.6731,2.67283,2.67299,44.099998474121094],[1742356140000,2.67315,2.67322,2.67299,2.67319,49.13999938964844],[1742356200000,2.67324,2.67347,2.67311,2.67339,89.47000122070312],[1742356260000,2.67355,2.67364,2.67329,2.67348,74.36000061035156],[1742356320000,2.67345,2.67366,2.67334,2.67362,66.77999877929688],[1742356380000,2.67362,2.67377,2.67356,2.67356,49.13999938964844],[1742356440000,2.67353,2.67413,2.67327,2.67396,119.69999694824219],[1742356500000,2.67402,2.6742,2.67364,2.67392,117.19000244140625],[1742356560000,2.6739,2.67417,2.67352,2.67384,128.52000427246094],[1742356620000,2.67385,2.67394,2.67338,2.6734,143.63999938964844],[1742356680000,2.67358,2.67365,2.67327,2.67355,105.87999725341797],[1742356740000,2.67357,2.67372,2.67334,2.67356,122.23999786376953],[1742356800000,2.67361,2.67454,2.67354,2.67428,141.1199951171875],[1742356860000,2.67426,2.67486,2.67411,2.6748,89.45999908447266],[1742356920000,2.6748,2.67512,2.67467,2.67485,41.58000183105469],[1742356980000,2.67482,2.67486,2.67466,2.67472,56.70000076293945],[1742357040000,2.67469,2.67556,2.67469,2.67506,81.9000015258789],[1742357100000,2.67509,2.67543,2.67439,2.67445,115.9800033569336],[1742357160000,2.67444,2.67445,2.67382,2.67386,102.05999755859375],[1742357220000,2.67385,2.6742,2.67385,2.67406,69.30999755859375],[1742357280000,2.67405,2.67466,2.67405,2.67439,132.32000732421875],[1742357340000,2.67438,2.67476,2.67434,2.67458,151.2100067138672],[1742357400000,2.67456,2.67489,2.67454,2.67477,137.33999633789062],[1742357460000,2.67479,2.67494,2.67468,2.67479,81.93000030517578],[1742357520000,2.6748,2.67523,2.67479,2.67515,83.16000366210938],[1742357580000,2.6752,2.67527,2.67505,2.67513,61.7400016784668],[1742357640000,2.67512,2.67519,2.675,2.67505,78.16000366210938],[1742357700000,2.67503,2.67524,2.67498,2.67508,54.189998626708984],[1742357760000,2.6751,2.67517,2.67508,2.67509,13.869999885559082],[1742357820000,2.67505,2.67527,2.67497,2.67514,66.77999877929688],[1742357880000,2.67516,2.67521,2.67509,2.67514,41.59000015258789],[1742357940000,2.67513,2.67518,2.67498,2.67499,35.290000915527344],[1742358000000,2.67498,2.67522,2.67494,2.67494,52.91999816894531],[1742358060000,2.67497,2.67499,2.67488,2.67488,20.15999984741211],[1742358120000,2.67492,2.67504,2.67417,2.67429,66.77999877929688],[1742358180000,2.67429,2.67475,2.67423,2.67466,76.86000061035156],[1742358240000,2.67469,2.67492,2.6746,2.6746,124.76000213623047],[1742358300000,2.67461,2.67481,2.67451,2.67462,128.52999877929688],[1742358360000,2.67462,2.67509,2.67451,2.67474,183.97999572753906],[1742358420000,2.67475,2.6752,2.67468,2.67489,133.57000732421875],[1742358480000,2.67489,2.67573,2.67489,2.67554,110.88999938964844],[1742358540000,2.67552,2.67568,2.675,2.67537,54.18000030517578],[1742358600000,2.67501,2.67531,2.67467,2.67506,220.5],[1742358660000,2.67509,2.67537,2.67495,2.67512,127.26000213623047],[1742358720000,2.67507,2.67556,2.67498,2.6753,160.02000427246094],[1742358780000,2.67528,2.6758,2.67524,2.67572,95.7699966430664],[1742358840000,2.67561,2.67577,2.6752,2.67571,85.68000030517578],[1742358900000,2.67563,2.67573,2.67508,2.67533,102.05999755859375],[1742358960000,2.67531,2.67544,2.6748,2.67502,47.88999938964844],[1742359020000,2.67501,2.67582,2.67483,2.67531,162.5399932861328],[1742359080000,2.67575,2.67599,2.67525,2.67561,144.89999389648438],[1742359140000,2.67568,2.67606,2.67534,2.67546,94.51000213623047],[1742359200000,2.67551,2.67604,2.67528,2.67537,141.1199951171875],[1742359260000,2.6754,2.67587,2.6754,2.67553,119.69999694824219],[1742359320000,2.67552,2.67578,2.6755,2.67564,47.880001068115234],[1742359380000,2.67565,2.67583,2.67565,2.67581,18.899999618530273],[1742359440000,2.67581,2.67602,2.67568,2.67587,31.5],[1742359500000,2.67587,2.67591,2.67562,2.6758,41.58000183105469],[1742359560000,2.67586,2.6761,2.6758,2.67588,42.84000015258789],[1742359620000,2.67585,2.676,2.67569,2.67573,46.619998931884766],[1742359680000,2.67581,2.67592,2.67576,2.67583,32.77000045776367],[1742359740000,2.67582,2.67609,2.67559,2.67608,69.30000305175781],[1742359800000,2.67606,2.6761,2.67575,2.67588,57.97999954223633],[1742359860000,2.67596,2.6761,2.67594,2.67596,44.099998474121094],[1742359920000,2.676,2.67607,2.67597,2.67603,49.13999938964844],[1742359980000,2.67633,2.67642,2.67607,2.6764,61.779998779296875],[1742360040000,2.67639,2.67653,2.67623,2.67637,47.880001068115234],[1742360100000,2.6764,2.6767,2.67634,2.67663,46.619998931884766],[1742360160000,2.67665,2.67665,2.67619,2.67644,56.70000076293945],[1742360220000,2.67645,2.67687,2.67645,2.67676,32.7599983215332],[1742360280000,2.67675,2.67675,2.67611,2.67614,56.70000076293945],[1742360340000,2.67613,2.67624,2.67606,2.6762,37.79999923706055],[1742360400000,2.67622,2.67628,2.67579,2.67628,60.47999954223633],[1742360460000,2.67628,2.67628,2.67482,2.675,66.77999877929688],[1742360520000,2.67498,2.67592,2.67498,2.67559,86.94000244140625],[1742360580000,2.67559,2.6757,2.67502,2.67523,78.12000274658203],[1742360640000,2.67526,2.67544,2.67496,2.67517,49.13999938964844],[1742360700000,2.67527,2.67536,2.67466,2.67474,112.13999938964844],[1742360760000,2.67472,2.67498,2.67455,2.67477,151.22000122070312],[1742360820000,2.67479,2.67487,2.67426,2.67469,74.33999633789062],[1742360880000,2.67467,2.67565,2.67427,2.67432,255.77999877929688],[1742360940000,2.67431,2.6746,2.67398,2.67412,85.68000030517578],[1742361000000,2.67412,2.67456,2.67388,2.67445,165.05999755859375],[1742361060000,2.67444,2.67456,2.67314,2.67361,112.1500015258789],[1742361120000,2.67366,2.674,2.67333,2.67342,79.37999725341797],[1742361180000,2.67337,2.67449,2.67337,2.67422,61.7400016784668],[1742361240000,2.67429,2.67439,2.67413,2.67415,36.540000915527344],[1742361300000,2.67413,2.67414,2.67291,2.67334,76.86000061035156],[1742361360000,2.67345,2.67389,2.67328,2.67374,139.86000061035156],[1742361420000,2.6737,2.6739,2.67356,2.6738,55.439998626708984],[1742361480000,2.67379,2.67387,2.67356,2.67376,84.41999816894531],[1742361540000,2.67361,2.67476,2.67361,2.67428,127.27999877929688],[1742361600000,2.67426,2.67426,2.67347,2.67369,86.94000244140625],[1742361660000,2.67371,2.67376,2.67362,2.67368,31.5],[1742361720000,2.67363,2.67418,2.67309,2.67325,126],[1742361780000,2.67315,2.67444,2.67314,2.67413,162.55999755859375],[1742361840000,2.6741,2.67418,2.6735,2.67358,118.5],[1742361900000,2.67358,2.67372,2.67319,2.67321,247.0500030517578],[1742361960000,2.67341,2.67377,2.6729,2.67336,175.1699981689453],[1742362020000,2.67339,2.67382,2.67335,2.6737,66.80000305175781],[1742362080000,2.67374,2.67383,2.67338,2.67376,112.13999938964844],[1742362140000,2.67377,2.67387,2.67362,2.67382,104.58000183105469],[1742362200000,2.67379,2.67429,2.67365,2.67388,107.11000061035156],[1742362260000,2.67382,2.67409,2.67363,2.67363,51.66999816894531],[1742362320000,2.67366,2.67483,2.67366,2.67472,61.75],[1742362380000,2.67474,2.67519,2.67469,2.67506,123.48999786376953],[1742362440000,2.67504,2.67519,2.67496,2.67509,195.3000030517578],[1742362500000,2.67512,2.67519,2.67489,2.67502,163.8000030517578],[1742362560000,2.675,2.67518,2.67494,2.67507,102.06999969482422],[1742362620000,2.67506,2.67531,2.675,2.67523,97.04000091552734],[1742362680000,2.67527,2.67536,2.67508,2.67522,296.1300048828125],[1742362740000,2.67518,2.67536,2.67507,2.67514,102.08999633789062],[1742362800000,2.67521,2.67531,2.67519,2.67528,61.779998779296875],[1742362860000,2.67531,2.6757,2.67527,2.6757,109.62000274658203],[1742362920000,2.67563,2.67584,2.67538,2.67583,64.26000213623047],[1742362980000,2.6758,2.67585,2.67537,2.67575,81.9000015258789],[1742363040000,2.67575,2.67585,2.6754,2.67581,39.060001373291016],[1742363100000,2.67583,2.67588,2.67541,2.67561,59.220001220703125],[1742363160000,2.67561,2.67561,2.67528,2.6753,18.899999618530273],[1742363220000,2.67525,2.67586,2.67492,2.67497,142.3800048828125],[1742363280000,2.67493,2.67498,2.67448,2.67459,90.72000122070312],[1742363340000,2.67457,2.67457,2.67397,2.67407,88.19999694824219],[1742363400000,2.67409,2.67409,2.67367,2.67371,64.26000213623047],[1742363460000,2.67369,2.67454,2.67369,2.67446,201.6300048828125],[1742363520000,2.67441,2.67516,2.67434,2.67494,451.17999267578125],[1742363580000,2.67485,2.67565,2.67481,2.6754,294.8699951171875],[1742363640000,2.67535,2.67546,2.67512,2.67532,141.13999938964844],[1742363700000,2.67537,2.67537,2.67503,2.67512,219.8800048828125],[1742363760000,2.67513,2.67535,2.67507,2.67518,221.75999450683594],[1742363820000,2.67523,2.67581,2.67522,2.67572,149.97000122070312],[1742363880000,2.67577,2.67605,2.67549,2.67563,129.77999877929688],[1742363940000,2.67574,2.6758,2.67543,2.67554,145.52999877929688],[1742364000000,2.67561,2.67614,2.67556,2.67589,74.33999633789062],[1742364060000,2.67587,2.67617,2.67586,2.67603,78.12000274658203],[1742364120000,2.67617,2.6764,2.67589,2.67602,45.36000061035156],[1742364180000,2.67601,2.67618,2.67592,2.67618,16.3799991607666],[1742364240000,2.6762,2.67632,2.67573,2.67591,118.44999694824219],[1742364300000,2.67599,2.6762,2.67585,2.67605,245.6999969482422],[1742364360000,2.67613,2.67636,2.67591,2.67628,289.79998779296875],[1742364420000,2.67623,2.67633,2.67603,2.67618,265.8599853515625],[1742364480000,2.67615,2.67641,2.67608,2.67634,151.1999969482422],[1742364540000,2.67632,2.67671,2.67613,2.67657,278.4599914550781],[1742364600000,2.6765,2.67659,2.67639,2.67643,136.11000061035156],[1742364660000,2.6764,2.67681,2.67633,2.67673,177.0500030517578],[1742364720000,2.67668,2.67694,2.67663,2.67683,138.60000610351562],[1742364780000,2.67684,2.67684,2.67639,2.67639,108.41000366210938],[1742364840000,2.67643,2.67674,2.6761,2.67668,236.89999389648438],[1742364900000,2.67668,2.6768,2.67653,2.6767,110.87999725341797],[1742364960000,2.67673,2.67676,2.67618,2.67618,66.77999877929688],[1742365020000,2.67616,2.67624,2.67576,2.67584,39.060001373291016],[1742365080000,2.67589,2.67601,2.67556,2.67581,54.18000030517578],[1742365140000,2.67577,2.67586,2.67552,2.6758,28.979999542236328],[1742365200000,2.67583,2.67608,2.67575,2.67608,39.060001373291016],[1742365260000,2.67598,2.67687,2.67593,2.67635,142.3800048828125],[1742365320000,2.67632,2.67643,2.67612,2.67638,53.58000183105469],[1742365380000,2.6764,2.67661,2.67627,2.67658,69.31999969482422],[1742365440000,2.67661,2.67685,2.67614,2.67616,129.14999389648438],[1742365500000,2.67618,2.6763,2.67531,2.67587,98.29000091552734],[1742365560000,2.6759,2.67623,2.67571,2.67612,45.36000061035156],[1742365620000,2.67611,2.6762,2.67596,2.6762,54.810001373291016],[1742365680000,2.67622,2.67635,2.67609,2.67615,36.540000915527344],[1742365740000,2.67613,2.67624,2.67599,2.67624,24.56999969482422],[1742365800000,2.67621,2.67622,2.67593,2.67601,49.77000045776367],[1742365860000,2.67602,2.67624,2.67586,2.67613,42.209999084472656],[1742365920000,2.67612,2.67616,2.67547,2.67561,68.04000091552734],[1742365980000,2.67562,2.676,2.67492,2.67586,226.1999969482422],[1742366040000,2.67598,2.67598,2.6749,2.67507,190.88999938964844],[1742366100000,2.67506,2.67506,2.6747,2.67487,81.27999877929688],[1742366160000,2.67513,2.67528,2.67453,2.67509,100.19000244140625],[1742366220000,2.67516,2.67527,2.67467,2.67486,224.92999267578125],[1742366280000,2.67486,2.67641,2.67486,2.67613,180.80999755859375],[1742366340000,2.67621,2.67627,2.6759,2.67617,87.56999969482422],[1742366400000,2.67616,2.67675,2.67599,2.67668,168.27000427246094],[1742366460000,2.67668,2.67714,2.67634,2.67676,160.64999389648438],[1742366520000,2.6769,2.67705,2.67617,2.67651,243.82000732421875],[1742366580000,2.6765,2.67691,2.67617,2.67669,197.8300018310547],[1742366640000,2.67645,2.6768,2.67612,2.67669,125.37000274658203],[1742366700000,2.67671,2.67671,2.67578,2.67598,95.76000213623047],[1742366760000,2.67596,2.6761,2.67506,2.67526,250.75999450683594],[1742366820000,2.67522,2.67554,2.6751,2.67543,93.23999786376953],[1742366880000,2.67549,2.67573,2.67462,2.67558,287.29998779296875],[1742366940000,2.67563,2.67572,2.67505,2.67536,199.0800018310547],[1742367000000,2.67536,2.67572,2.67505,2.67543,260.82000732421875],[1742367060000,2.67545,2.67559,2.67499,2.67515,146.16000366210938],[1742367120000,2.67516,2.67585,2.67511,2.67554,142.3800048828125],[1742367180000,2.67548,2.67551,2.67489,2.67529,104.58000183105469],[1742367240000,2.67533,2.67555,2.67474,2.67503,139.86000061035156],[1742367300000,2.67469,2.67562,2.67469,2.67475,215.47000122070312],[1742367360000,2.67472,2.677,2.67472,2.67638,205.39999389648438],[1742367420000,2.67645,2.67727,2.67645,2.67701,362.260009765625],[1742367480000,2.67701,2.67759,2.67661,2.6774,381.80999755859375],[1742367540000,2.67745,2.67806,2.67713,2.67736,376.739990234375],[1742367600000,2.67746,2.67835,2.67697,2.67759,211.67999267578125],[1742367660000,2.67762,2.67769,2.67673,2.67722,132.3000030517578],[1742367720000,2.67725,2.67775,2.67722,2.67754,108.36000061035156],[1742367780000,2.67751,2.67764,2.67734,2.6775,78.12000274658203],[1742367840000,2.67742,2.67774,2.67718,2.67732,80.63999938964844],[1742367900000,2.67723,2.67747,2.67716,2.67732,65.5199966430664],[1742367960000,2.67726,2.67759,2.67701,2.67708,74.33999633789062],[1742368020000,2.6771,2.67796,2.67702,2.67784,70.55999755859375],[1742368080000,2.67787,2.67894,2.67778,2.67875,66.77999877929688],[1742368140000,2.67872,2.67981,2.67846,2.67972,109.62000274658203],[1742368200000,2.67967,2.68001,2.67931,2.67939,71.81999969482422],[1742368260000,2.67946,2.67998,2.67943,2.67985,71.81999969482422],[1742368320000,2.6799,2.6799,2.67926,2.67927,59.220001220703125],[1742368380000,2.67931,2.68036,2.6793,2.68036,90.72000122070312],[1742368440000,2.68033,2.68064,2.68023,2.68064,95.76000213623047],[1742368500000,2.68067,2.68162,2.67999,2.68143,95.76000213623047],[1742368560000,2.68149,2.6819,2.68133,2.68133,79.37999725341797],[1742368620000,2.68134,2.68152,2.68117,2.68143,59.220001220703125],[1742368680000,2.68139,2.68206,2.68139,2.68155,76.86000061035156],[1742368740000,2.68158,2.68181,2.68137,2.6818,56.70000076293945],[1742368800000,2.68177,2.6819,2.68127,2.68143,74.33999633789062],[1742368860000,2.68154,2.68218,2.68154,2.68185,66.77999877929688],[1742368920000,2.68188,2.682,2.68152,2.6818,71.81999969482422],[1742368980000,2.68178,2.68244,2.68171,2.6819,114.66000366210938],[1742369040000,2.68191,2.68293,2.68191,2.68277,73.08000183105469],[1742369100000,2.68274,2.6832,2.68271,2.68299,73.08000183105469],[1742369160000,2.68299,2.68324,2.68247,2.68315,93.23999786376953],[1742369220000,2.68321,2.68336,2.68288,2.68336,70.55999755859375],[1742369280000,2.68333,2.68352,2.6831,2.68322,71.81999969482422],[1742369340000,2.68327,2.68364,2.68327,2.68347,64.26000213623047],[1742369400000,2.68343,2.68484,2.68342,2.68425,138.60000610351562],[1742369460000,2.68424,2.68541,2.68414,2.68535,129.77999877929688],[1742369520000,2.68535,2.68654,2.6852,2.68642,151.1999969482422],[1742369580000,2.6864,2.68861,2.6864,2.68861,131.0399932861328],[1742369640000,2.68856,2.6901,2.68845,2.68936,157.5],[1742369700000,2.68946,2.6907,2.68944,2.69058,162.5399932861328],[1742369760000,2.69048,2.69216,2.69031,2.6921,199.7100067138672],[1742369820000,2.69223,2.69411,2.69194,2.69312,335.7900085449219],[1742369880000,2.69315,2.69393,2.69176,2.69205,307.44000244140625],[1742369940000,2.69212,2.69213,2.69013,2.69173,234.99000549316406],[1742370000000,2.6918,2.69191,2.69033,2.69033,153.72000122070312],[1742370060000,2.69026,2.69069,2.68871,2.68898,185.22000122070312],[1742370120000,2.68894,2.69124,2.68867,2.69119,195.3000030517578],[1742370180000,2.69103,2.69282,2.69094,2.69215,298.6199951171875],[1742370240000,2.69236,2.69309,2.69228,2.69252,183.9600067138672],[1742370300000,2.69259,2.69335,2.69258,2.69326,170.10000610351562],[1742370360000,2.69319,2.69401,2.69257,2.69374,149.94000244140625],[1742370420000,2.6937,2.69478,2.69288,2.69374,149.94000244140625],[1742370480000,2.69382,2.6947,2.69342,2.69342,181.44000244140625],[1742370540000,2.69349,2.69349,2.69183,2.69183,163.8000030517578],[1742370600000,2.69181,2.69276,2.69159,2.69204,177.66000366210938],[1742370660000,2.69199,2.69199,2.68927,2.68932,171.36000061035156],[1742370720000,2.6893,2.68974,2.68772,2.68782,175.13999938964844],[1742370780000,2.68778,2.68813,2.68663,2.68813,200.33999633789062],[1742370840000,2.68806,2.68873,2.68762,2.68783,148.67999267578125],[1742370900000,2.68792,2.68823,2.68613,2.68619,138.60000610351562],[1742370960000,2.68624,2.68659,2.68585,2.68659,123.4800033569336],[1742371020000,2.68665,2.68683,2.68583,2.6861,131.0399932861328],[1742371080000,2.68612,2.68738,2.68607,2.68695,168.83999633789062],[1742371140000,2.68696,2.68755,2.68624,2.68624,168.83999633789062],[1742371200000,2.6862,2.68635,2.68538,2.6858,278.4599914550781],[1742371260000,2.68585,2.6865,2.68531,2.68536,199.0800018310547],[1742371320000,2.68542,2.6856,2.68489,2.68489,167.5800018310547],[1742371380000,2.68489,2.68489,2.68404,2.68477,199.0800018310547],[1742371440000,2.6847,2.68639,2.68467,2.68622,229.32000732421875],[1742371500000,2.68625,2.68698,2.6854,2.68559,173.25],[1742371560000,2.68561,2.68666,2.68557,2.68637,133.55999755859375],[1742371620000,2.68633,2.68702,2.68632,2.68679,144.89999389648438],[1742371680000,2.68682,2.68805,2.68675,2.68764,173.8800048828125],[1742371740000,2.68771,2.68895,2.68771,2.68841,163.8000030517578],[1742371800000,2.68837,2.68841,2.68775,2.68789,143.63999938964844],[1742371860000,2.68786,2.6883,2.68754,2.6883,131.0399932861328],[1742371920000,2.68829,2.68874,2.68802,2.68816,119.69999694824219],[1742371980000,2.68819,2.68884,2.68819,2.68871,131.0399932861328],[1742372040000,2.6887,2.68899,2.68858,2.68891,138.60000610351562],[1742372100000,2.68894,2.69015,2.68873,2.68998,137.33999633789062],[1742372160000,2.68991,2.68991,2.68924,2.68962,105.83999633789062],[1742372220000,2.6896,2.68977,2.68922,2.68923,84.41999816894531],[1742372280000,2.68921,2.6896,2.68915,2.68956,85.05000305175781],[1742372340000,2.68958,2.69001,2.68936,2.6899,79.37999725341797],[1742372400000,2.68988,2.69044,2.68973,2.68973,106.47000122070312],[1742372460000,2.68972,2.68976,2.68901,2.68922,43.470001220703125],[1742372520000,2.68918,2.68956,2.68862,2.68862,84.41999816894531],[1742372580000,2.6886,2.6886,2.68664,2.68664,86.30999755859375],[1742372640000,2.68667,2.68693,2.68634,2.68693,101.43000030517578],[1742372700000,2.68696,2.68697,2.6865,2.68677,75.5999984741211],[1742372760000,2.68685,2.68699,2.68623,2.68628,57.33000183105469],[1742372820000,2.68631,2.68646,2.68595,2.68609,40.95000076293945],[1742372880000,2.68611,2.68641,2.68605,2.6864,48.5099983215332],[1742372940000,2.68642,2.68655,2.68607,2.68631,81.9000015258789],[1742373000000,2.68628,2.68649,2.68519,2.68531,123.4800033569336],[1742373060000,2.68531,2.68557,2.68478,2.68557,100.80000305175781],[1742373120000,2.6856,2.68662,2.6856,2.6863,108.36000061035156],[1742373180000,2.68628,2.68661,2.68614,2.68616,69.30000305175781],[1742373240000,2.68612,2.68643,2.68591,2.68593,96.38999938964844],[1742373300000,2.6859,2.68662,2.6859,2.68606,94.5],[1742373360000,2.68607,2.6861,2.68581,2.6859,92.61000061035156],[1742373420000,2.68592,2.68621,2.68569,2.6862,107.0999984741211],[1742373480000,2.68619,2.68675,2.68614,2.68675,94.5],[1742373540000,2.68682,2.68706,2.68647,2.68698,99.54000091552734],[1742373600000,2.68701,2.68782,2.68693,2.68753,126],[1742373660000,2.68755,2.68805,2.68739,2.68785,133.55999755859375],[1742373720000,2.6879,2.6879,2.68743,2.68751,95.76000213623047],[1742373780000,2.68743,2.68771,2.68694,2.68711,146.16000366210938],[1742373840000,2.68708,2.6873,2.68703,2.68714,85.68000030517578],[1742373900000,2.68709,2.68788,2.687,2.68706,83.16000366210938],[1742373960000,2.68708,2.68778,2.687,2.68778,100.80000305175781],[1742374020000,2.68778,2.68826,2.68767,2.6881,66.1500015258789],[1742374080000,2.68808,2.68858,2.68808,2.68826,93.23999786376953],[1742374140000,2.68827,2.68876,2.68816,2.68864,122.8499984741211],[1742374200000,2.68866,2.68942,2.68864,2.68926,124.73999786376953],[1742374260000,2.68923,2.68988,2.68904,2.68983,131.0399932861328],[1742374320000,2.6898,2.6898,2.68863,2.6891,117.18000030517578],[1742374380000,2.68905,2.68916,2.68874,2.68884,92.61000061035156],[1742374440000,2.68887,2.68898,2.68815,2.6883,85.05000305175781],[1742374500000,2.68826,2.68857,2.68816,2.68829,82.52999877929688],[1742374560000,2.6882,2.6882,2.68783,2.68789,63],[1742374620000,2.68786,2.68838,2.68759,2.68838,100.80000305175781],[1742374680000,2.6884,2.68854,2.68805,2.68817,95.76000213623047],[1742374740000,2.68816,2.6883,2.68798,2.68821,102.05999755859375],[1742374800000,2.6882,2.68929,2.68818,2.68925,126],[1742374860000,2.68924,2.68936,2.68817,2.68827,109.62000274658203],[1742374920000,2.68829,2.68849,2.6881,2.68837,91.9800033569336],[1742374980000,2.68847,2.6887,2.68822,2.68867,64.26000213623047],[1742375040000,2.68859,2.69014,2.68834,2.69007,113.4000015258789],[1742375100000,2.69008,2.69094,2.69006,2.69089,121.58999633789062],[1742375160000,2.69093,2.69127,2.69041,2.69109,143.63999938964844],[1742375220000,2.6911,2.69118,2.69069,2.69074,122.22000122070312],[1742375280000,2.69073,2.69075,2.69039,2.69073,110.87999725341797],[1742375340000,2.69074,2.6909,2.69056,2.6906,56.06999969482422],[1742375400000,2.69066,2.69071,2.69003,2.69032,39.689998626708984],[1742375460000,2.69034,2.69035,2.68917,2.68923,62.369998931884766],[1742375520000,2.68929,2.68945,2.68905,2.68912,59.220001220703125],[1742375580000,2.68915,2.69019,2.68915,2.69006,73.70999908447266],[1742375640000,2.69002,2.69016,2.68983,2.69013,40.95000076293945],[1742375700000,2.69018,2.69041,2.68995,2.69012,49.13999938964844],[1742375760000,2.69014,2.69059,2.69013,2.69058,42.209999084472656],[1742375820000,2.69057,2.69057,2.6896,2.68985,60.47999954223633],[1742375880000,2.68979,2.69045,2.68977,2.69033,67.41000366210938],[1742375940000,2.69026,2.69061,2.68972,2.68972,52.290000915527344],[1742376000000,2.68968,2.68991,2.68962,2.68988,64.88999938964844],[1742376060000,2.68985,2.68985,2.68907,2.6892,77.48999786376953],[1742376120000,2.68927,2.68936,2.68893,2.68936,51.029998779296875],[1742376180000,2.6893,2.68935,2.68867,2.68881,71.19000244140625],[1742376240000,2.68885,2.6893,2.68881,2.68914,80.01000213623047],[1742376300000,2.68917,2.68931,2.68746,2.68785,78.12000274658203],[1742376360000,2.68784,2.68786,2.68734,2.68735,35.90999984741211],[1742376420000,2.68732,2.68752,2.68709,2.68752,47.880001068115234],[1742376480000,2.68755,2.68759,2.68712,2.68742,40.95000076293945],[1742376540000,2.68742,2.68747,2.68442,2.6849,66.77999877929688],[1742376600000,2.68483,2.68506,2.68432,2.68449,72.44999694824219],[1742376660000,2.68453,2.6848,2.68425,2.68475,54.18000030517578],[1742376720000,2.68476,2.68478,2.68391,2.68443,80.01000213623047],[1742376780000,2.68446,2.68507,2.68431,2.68507,110.87999725341797],[1742376840000,2.68509,2.68579,2.6846,2.68519,84.41999816894531],[1742376900000,2.6852,2.68603,2.68518,2.68603,68.04000091552734],[1742376960000,2.68603,2.68609,2.68542,2.68561,108.36000061035156],[1742377020000,2.68557,2.68581,2.685,2.685,89.45999908447266],[1742377080000,2.68496,2.68542,2.68464,2.68531,104.58000183105469],[1742377140000,2.68536,2.68536,2.68497,2.68497,57.959999084472656],[1742377200000,2.68493,2.68529,2.68485,2.68502,65.5199966430664],[1742377260000,2.68505,2.68534,2.68487,2.68519,95.12999725341797],[1742377320000,2.6853,2.68571,2.68506,2.68566,90.72000122070312],[1742377380000,2.68568,2.68615,2.68566,2.686,76.86000061035156],[1742377440000,2.68604,2.6866,2.6859,2.68652,92.61000061035156],[1742377500000,2.68649,2.68653,2.68606,2.6861,55.439998626708984],[1742377560000,2.6861,2.68639,2.6861,2.68632,61.7400016784668],[1742377620000,2.68625,2.68625,2.68494,2.68494,68.66999816894531],[1742377680000,2.68491,2.68492,2.68392,2.68424,76.2300033569336],[1742377740000,2.68426,2.68446,2.68357,2.68426,59.849998474121094],[1742377800000,2.68429,2.68468,2.68425,2.68452,99.54000091552734],[1742377860000,2.68458,2.6846,2.68401,2.68425,115.91999816894531],[1742377920000,2.68422,2.68442,2.68401,2.68414,106.47000122070312],[1742377980000,2.68412,2.68487,2.68392,2.68444,108.98999786376953],[1742378040000,2.68446,2.68495,2.68403,2.6849,82.52999877929688],[1742378100000,2.68492,2.68553,2.68473,2.68523,132.3000030517578],[1742378160000,2.68512,2.68526,2.68442,2.68456,79.37999725341797],[1742378220000,2.68453,2.68532,2.68451,2.6853,44.099998474121094],[1742378280000,2.68533,2.68555,2.68525,2.68543,84.41999816894531],[1742378340000,2.68549,2.68554,2.68499,2.68499,87.56999969482422],[1742378400000,2.68495,2.68584,2.68448,2.6858,73.70999908447266],[1742378460000,2.68579,2.68614,2.68549,2.68614,51.65999984741211],[1742378520000,2.68609,2.68619,2.68522,2.68537,66.77999877929688],[1742378580000,2.68538,2.68548,2.68472,2.6849,54.18000030517578],[1742378640000,2.68487,2.68527,2.6848,2.68527,64.88999938964844],[1742378700000,2.68527,2.68539,2.68459,2.68508,83.16000366210938],[1742378760000,2.68504,2.68555,2.685,2.6854,73.70999908447266],[1742378820000,2.68539,2.68573,2.68533,2.68559,44.099998474121094],[1742378880000,2.68562,2.68626,2.68533,2.68626,57.33000183105469],[1742378940000,2.6862,2.68712,2.68616,2.68665,97.0199966430664],[1742379000000,2.68664,2.68664,2.68635,2.68642,71.81999969482422],[1742379060000,2.68644,2.68663,2.68636,2.68661,41.58000183105469],[1742379120000,2.6866,2.68686,2.68582,2.68582,85.05000305175781],[1742379180000,2.68583,2.68662,2.6858,2.6865,67.41000366210938],[1742379240000,2.68657,2.68695,2.68622,2.68695,107.0999984741211],[1742379300000,2.68695,2.68778,2.68684,2.68751,94.5],[1742379360000,2.68756,2.68782,2.68726,2.68738,83.16000366210938],[1742379420000,2.6875,2.68785,2.6875,2.68785,51.65999984741211],[1742379480000,2.68784,2.68847,2.68751,2.68847,118.44000244140625],[1742379540000,2.68853,2.68853,2.68826,2.68837,68.04000091552734],[1742379600000,2.68832,2.68833,2.68781,2.68782,38.43000030517578],[1742379660000,2.68776,2.68791,2.68614,2.68614,78.75],[1742379720000,2.68615,2.68642,2.68612,2.68615,38.43000030517578],[1742379780000,2.6862,2.6862,2.68574,2.68612,42.84000015258789],[1742379840000,2.68613,2.68724,2.68594,2.687,68.66999816894531],[1742379900000,2.68713,2.68788,2.68713,2.68729,77.48999786376953],[1742379960000,2.68735,2.68805,2.68731,2.68798,79.37999725341797],[1742380020000,2.68798,2.68803,2.68747,2.68771,69.30000305175781],[1742380080000,2.68773,2.68793,2.68754,2.68792,56.70000076293945],[1742380140000,2.68796,2.6882,2.68762,2.68762,71.81999969482422],[1742380200000,2.68765,2.68922,2.68765,2.68864,80.63999938964844],[1742380260000,2.68869,2.68886,2.68784,2.68784,66.1500015258789],[1742380320000,2.68782,2.68868,2.68756,2.68794,67.41000366210938],[1742380380000,2.68797,2.6884,2.6879,2.68824,44.72999954223633],[1742380440000,2.68825,2.6892,2.68825,2.68884,52.290000915527344],[1742380500000,2.68875,2.68953,2.68875,2.68938,47.880001068115234],[1742380560000,2.68934,2.68966,2.6893,2.68963,36.540000915527344],[1742380620000,2.68964,2.68991,2.68956,2.68987,56.70000076293945],[1742380680000,2.68993,2.69017,2.68981,2.68996,60.47999954223633],[1742380740000,2.69003,2.6904,2.68988,2.69027,66.77999877929688],[1742380800000,2.69033,2.69067,2.69017,2.69062,65.5199966430664],[1742380860000,2.6907,2.69142,2.69066,2.6913,40.31999969482422],[1742380920000,2.6913,2.6914,2.69077,2.69089,85.68000030517578],[1742380980000,2.69086,2.6915,2.69073,2.69145,52.91999816894531],[1742381040000,2.69146,2.69341,2.69146,2.69314,110.87999725341797],[1742381100000,2.69314,2.69314,2.69184,2.69202,108.98999786376953],[1742381160000,2.69201,2.69233,2.69192,2.6923,69.30000305175781],[1742381220000,2.69229,2.69234,2.69103,2.69103,77.48999786376953],[1742381280000,2.69105,2.69128,2.69032,2.69044,71.81999969482422],[1742381340000,2.69045,2.69047,2.68945,2.6898,35.90999984741211],[1742381400000,2.6898,2.69019,2.68952,2.69019,34.02000045776367],[1742381460000,2.69021,2.69081,2.69,2.69081,40.95000076293945],[1742381520000,2.69085,2.69122,2.69073,2.69105,26.459999084472656],[1742381580000,2.69098,2.69107,2.69004,2.69004,33.38999938964844],[1742381640000,2.69003,2.69003,2.68949,2.68969,42.84000015258789],[1742381700000,2.6897,2.6898,2.68943,2.68951,37.79999923706055],[1742381760000,2.68951,2.68978,2.68922,2.68958,53.54999923706055],[1742381820000,2.68962,2.68968,2.68944,2.68948,40.95000076293945],[1742381880000,2.6894,2.68943,2.68868,2.68868,39.689998626708984],[1742381940000,2.68871,2.68899,2.68826,2.68886,58.59000015258789],[1742382000000,2.68871,2.68871,2.68767,2.68791,39.689998626708984],[1742382060000,2.68787,2.68787,2.6871,2.68734,65.5199966430664],[1742382120000,2.68731,2.68812,2.68726,2.68785,58.59000015258789],[1742382180000,2.68778,2.68793,2.687,2.68775,49.13999938964844],[1742382240000,2.68772,2.68788,2.68734,2.68778,30.8700008392334],[1742382300000,2.68781,2.68791,2.68746,2.68746,49.13999938964844],[1742382360000,2.68746,2.68823,2.68732,2.68785,42.84000015258789],[1742382420000,2.68782,2.6882,2.68744,2.68744,76.2300033569336],[1742382480000,2.68756,2.68757,2.68697,2.68716,64.26000213623047],[1742382540000,2.68718,2.68732,2.68697,2.68709,51.029998779296875],[1742382600000,2.68711,2.68719,2.68662,2.68662,48.5099983215332],[1742382660000,2.68662,2.68662,2.68544,2.68587,65.5199966430664],[1742382720000,2.68587,2.68599,2.68559,2.68571,61.11000061035156],[1742382780000,2.68566,2.68655,2.68542,2.68633,82.52999877929688],[1742382840000,2.68632,2.68667,2.68607,2.68655,71.81999969482422],[1742382900000,2.68652,2.68681,2.68638,2.68644,56.06999969482422],[1742382960000,2.68613,2.68614,2.68479,2.68516,78.75],[1742383020000,2.6852,2.68523,2.68477,2.685,84.41999816894531],[1742383080000,2.68504,2.68559,2.68423,2.68459,97.0199966430664],[1742383140000,2.68464,2.68539,2.68453,2.68539,93.23999786376953],[1742383200000,2.6854,2.6854,2.68496,2.6851,90.72000122070312],[1742383260000,2.68512,2.68533,2.68486,2.68521,77.48999786376953],[1742383320000,2.68526,2.68578,2.68484,2.68554,79.37999725341797],[1742383380000,2.68548,2.68548,2.68343,2.68356,64.88999938964844],[1742383440000,2.68358,2.6844,2.68351,2.6844,49.13999938964844],[1742383500000,2.68441,2.68442,2.68358,2.68414,86.94000244140625],[1742383560000,2.68418,2.68486,2.68417,2.6843,94.5],[1742383620000,2.68432,2.68433,2.68393,2.68416,45.36000061035156],[1742383680000,2.68419,2.68449,2.6838,2.68411,66.1500015258789],[1742383740000,2.6841,2.68418,2.68373,2.68394,65.5199966430664],[1742383800000,2.68386,2.68465,2.68381,2.68445,73.70999908447266],[1742383860000,2.6844,2.68462,2.68414,2.68414,36.540000915527344],[1742383920000,2.68413,2.68426,2.68362,2.68365,29.610000610351562],[1742383980000,2.68358,2.68383,2.68348,2.68361,32.130001068115234],[1742384040000,2.68363,2.68363,2.68227,2.68233,40.31999969482422],[1742384100000,2.6823,2.68236,2.68144,2.68148,52.290000915527344],[1742384160000,2.68147,2.68158,2.68104,2.68133,40.95000076293945],[1742384220000,2.68144,2.68144,2.68056,2.68095,47.25],[1742384280000,2.68096,2.68096,2.67967,2.68038,48.5099983215332],[1742384340000,2.68043,2.68169,2.68043,2.68165,45.36000061035156],[1742384400000,2.68167,2.6821,2.68087,2.68209,65.5199966430664],[1742384460000,2.68201,2.68202,2.68098,2.68112,45.36000061035156],[1742384520000,2.68113,2.68123,2.68034,2.68042,45.9900016784668],[1742384580000,2.68041,2.68107,2.68017,2.68073,61.11000061035156],[1742384640000,2.68078,2.68106,2.67967,2.68024,74.33999633789062],[1742384700000,2.68029,2.68078,2.68019,2.6804,78.12000274658203],[1742384760000,2.68043,2.6809,2.68022,2.6809,60.47999954223633],[1742384820000,2.68085,2.68087,2.68049,2.68054,35.279998779296875],[1742384880000,2.68043,2.68064,2.6803,2.68062,28.979999542236328],[1742384940000,2.68063,2.68127,2.68059,2.68127,40.31999969482422],[1742385000000,2.68122,2.68136,2.68078,2.68095,52.91999816894531],[1742385060000,2.68082,2.68082,2.67991,2.68034,49.77000045776367],[1742385120000,2.68044,2.68061,2.67958,2.67965,36.540000915527344],[1742385180000,2.6796,2.67998,2.67944,2.6799,59.849998474121094],[1742385240000,2.67985,2.68019,2.6798,2.6799,39.689998626708984],[1742385300000,2.67987,2.6799,2.67912,2.67912,47.880001068115234],[1742385360000,2.67909,2.67967,2.67767,2.67879,198.4499969482422],[1742385420000,2.6791,2.67968,2.67847,2.67847,194.0399932861328],[1742385480000,2.67841,2.67917,2.67841,2.67904,97.0199966430664],[1742385540000,2.67903,2.67955,2.67895,2.67949,69.93000030517578],[1742385600000,2.67942,2.68056,2.67936,2.68004,110.25],[1742385660000,2.68001,2.68055,2.67981,2.68041,124.73999786376953],[1742385720000,2.68042,2.68063,2.68007,2.68044,134.82000732421875],[1742385780000,2.68041,2.68083,2.68041,2.68077,98.27999877929688],[1742385840000,2.68074,2.68084,2.6802,2.68022,100.80000305175781],[1742385900000,2.68026,2.68074,2.68022,2.68038,102.05999755859375],[1742385960000,2.68036,2.68075,2.68018,2.68055,107.0999984741211],[1742386020000,2.68057,2.68095,2.6805,2.68061,86.94000244140625],[1742386080000,2.68054,2.68066,2.68018,2.68023,71.81999969482422],[1742386140000,2.68011,2.68075,2.68011,2.68035,80.01000213623047],[1742386200000,2.68049,2.68124,2.68042,2.68103,74.33999633789062],[1742386260000,2.68101,2.68111,2.68009,2.68026,94.5],[1742386320000,2.68023,2.6803,2.6797,2.67977,66.77999877929688],[1742386380000,2.67975,2.68085,2.67975,2.68069,89.45999908447266],[1742386440000,2.68068,2.68159,2.6804,2.68126,91.9800033569336],[1742386500000,2.68125,2.68215,2.68107,2.68215,80.63999938964844],[1742386560000,2.68213,2.68242,2.68179,2.68183,78.12000274658203],[1742386620000,2.6818,2.68188,2.68143,2.68162,55.439998626708984],[1742386680000,2.68163,2.68192,2.68134,2.68149,56.70000076293945],[1742386740000,2.68149,2.68164,2.68123,2.68164,73.08000183105469],[1742386800000,2.68173,2.68194,2.68067,2.68077,91.9800033569336],[1742386860000,2.68075,2.68123,2.68068,2.68098,71.81999969482422],[1742386920000,2.68106,2.6811,2.68053,2.68079,52.290000915527344],[1742386980000,2.68081,2.68088,2.67959,2.67996,59.220001220703125],[1742387040000,2.67995,2.68027,2.67989,2.68023,54.18000030517578],[1742387100000,2.68027,2.68132,2.68027,2.68127,90.72000122070312],[1742387160000,2.68131,2.68131,2.68039,2.68109,133.55999755859375],[1742387220000,2.68095,2.68109,2.68058,2.68081,108.36000061035156],[1742387280000,2.68082,2.68122,2.68053,2.6806,130.41000366210938],[1742387340000,2.68063,2.68082,2.68007,2.68075,70.55999755859375],[1742387400000,2.68075,2.68095,2.68058,2.68072,78.12000274658203],[1742387460000,2.68075,2.6811,2.68058,2.68107,70.55999755859375],[1742387520000,2.68107,2.68163,2.68092,2.6813,68.04000091552734],[1742387580000,2.68128,2.68202,2.68118,2.68156,62.369998931884766],[1742387640000,2.68154,2.68162,2.68061,2.68068,78.75],[1742387700000,2.68062,2.68118,2.68033,2.68088,85.68000030517578],[1742387760000,2.6809,2.68102,2.6805,2.68056,44.099998474121094],[1742387820000,2.68059,2.68062,2.67996,2.68034,89.45999908447266],[1742387880000,2.68036,2.68094,2.68031,2.6806,86.94000244140625],[1742387940000,2.68056,2.68095,2.68053,2.68059,60.47999954223633],[1742388000000,2.68056,2.68056,2.67948,2.67948,74.97000122070312],[1742388060000,2.67946,2.6801,2.67938,2.67973,68.04000091552734],[1742388120000,2.67978,2.67978,2.67938,2.67956,66.77999877929688],[1742388180000,2.67953,2.67996,2.67948,2.67987,59.220001220703125],[1742388240000,2.67989,2.68017,2.67984,2.68005,63],[1742388300000,2.68005,2.68033,2.67994,2.68006,86.94000244140625],[1742388360000,2.68007,2.68084,2.68002,2.68084,91.9800033569336],[1742388420000,2.68079,2.68097,2.68051,2.68069,71.81999969482422],[1742388480000,2.68065,2.68084,2.68021,2.68027,73.08000183105469],[1742388540000,2.68,2.68055,2.67974,2.68038,65.5199966430664],[1742388600000,2.68033,2.68037,2.67991,2.68017,69.30000305175781],[1742388660000,2.68018,2.68018,2.67963,2.68,81.9000015258789],[1742388720000,2.68002,2.68037,2.6799,2.67993,76.2300033569336],[1742388780000,2.67986,2.6803,2.67956,2.68014,61.7400016784668],[1742388840000,2.68018,2.68041,2.67996,2.68032,57.33000183105469],[1742388900000,2.68037,2.68134,2.68036,2.68116,102.05999755859375],[1742388960000,2.68106,2.6817,2.68106,2.68167,108.36000061035156],[1742389020000,2.68164,2.68212,2.68163,2.68201,113.4000015258789],[1742389080000,2.68206,2.68244,2.68196,2.68214,107.0999984741211],[1742389140000,2.68213,2.68253,2.68199,2.68204,112.13999938964844],[1742389200000,2.68196,2.68211,2.68158,2.68186,85.05000305175781],[1742389260000,2.68181,2.68181,2.68051,2.68054,69.30000305175781],[1742389320000,2.68059,2.68148,2.68056,2.68132,74.97000122070312],[1742389380000,2.68128,2.6819,2.68117,2.68183,66.77999877929688],[1742389440000,2.68182,2.68182,2.68108,2.68129,75.5999984741211],[1742389500000,2.68138,2.68159,2.68098,2.68103,74.33999633789062],[1742389560000,2.68106,2.68187,2.681,2.68173,103.31999969482422],[1742389620000,2.68173,2.68214,2.68162,2.68214,71.81999969482422],[1742389680000,2.68213,2.68228,2.68145,2.68227,69.30000305175781],[1742389740000,2.68229,2.68331,2.68228,2.68302,81.9000015258789],[1742389800000,2.68305,2.68305,2.68144,2.68161,67.41000366210938],[1742389860000,2.68166,2.68211,2.68152,2.68208,77.48999786376953],[1742389920000,2.68211,2.68234,2.6818,2.68233,80.63999938964844],[1742389980000,2.68245,2.68297,2.68241,2.68297,61.7400016784668],[1742390040000,2.683,2.68363,2.683,2.68334,71.81999969482422],[1742390100000,2.68331,2.68354,2.68284,2.68296,68.04000091552734],[1742390160000,2.68299,2.68299,2.68233,2.68234,64.26000213623047],[1742390220000,2.68232,2.68284,2.68232,2.68275,110.87999725341797],[1742390280000,2.68286,2.68291,2.6826,2.68271,75.5999984741211],[1742390340000,2.68274,2.68355,2.68271,2.6835,98.27999877929688],[1742390400000,2.68345,2.68465,2.68315,2.68465,94.5],[1742390460000,2.68465,2.68519,2.68419,2.68449,161.27999877929688],[1742390520000,2.68454,2.68505,2.68425,2.68498,120.95999908447266],[1742390580000,2.68491,2.68524,2.68454,2.68459,134.82000732421875],[1742390640000,2.68455,2.68551,2.68447,2.68453,93.23999786376953],[1742390700000,2.68457,2.68494,2.68456,2.68463,65.5199966430664],[1742390760000,2.68458,2.68486,2.68415,2.68442,75.5999984741211],[1742390820000,2.68443,2.68487,2.68434,2.68482,64.26000213623047],[1742390880000,2.68482,2.6858,2.68477,2.6858,97.0199966430664],[1742390940000,2.6858,2.686,2.68498,2.68516,114.66000366210938],[1742391000000,2.68518,2.68593,2.68476,2.68566,134.19000244140625],[1742391060000,2.68569,2.68573,2.68449,2.68463,152.4600067138672],[1742391120000,2.68461,2.6862,2.6846,2.68619,129.77999877929688],[1742391180000,2.68624,2.68646,2.68529,2.6855,127.26000213623047],[1742391240000,2.68547,2.68584,2.68535,2.68535,115.29000091552734],[1742391300000,2.68526,2.68558,2.68503,2.68532,99.54000091552734],[1742391360000,2.68538,2.6857,2.68531,2.68568,83.16000366210938],[1742391420000,2.68567,2.68621,2.68563,2.68618,71.81999969482422],[1742391480000,2.68621,2.68684,2.68619,2.68658,98.27999877929688],[1742391540000,2.68658,2.68703,2.68641,2.68651,90.72000122070312],[1742391600000,2.68658,2.68666,2.68574,2.68578,115.91999816894531],[1742391660000,2.68567,2.68572,2.68485,2.68534,76.86000061035156],[1742391720000,2.6853,2.68599,2.68519,2.68558,80.63999938964844],[1742391780000,2.6856,2.68574,2.68492,2.68494,75.5999984741211],[1742391840000,2.68508,2.68509,2.68372,2.68372,60.47999954223633],[1742391900000,2.6837,2.68448,2.68235,2.68427,108.98999786376953],[1742391960000,2.68432,2.68476,2.68373,2.68427,149.94000244140625],[1742392020000,2.68425,2.68456,2.68384,2.68402,119.06999969482422],[1742392080000,2.68392,2.68446,2.68388,2.68388,115.91999816894531],[1742392140000,2.68385,2.6839,2.68304,2.68317,66.77999877929688],[1742392200000,2.68315,2.68354,2.68279,2.6833,105.83999633789062],[1742392260000,2.68323,2.68418,2.68306,2.68404,105.83999633789062],[1742392320000,2.68404,2.68445,2.68389,2.68399,114.66000366210938],[1742392380000,2.684,2.68411,2.68347,2.68407,108.36000061035156],[1742392440000,2.68406,2.68452,2.6838,2.68395,115.29000091552734],[1742392500000,2.68411,2.68472,2.68407,2.68435,156.24000549316406],[1742392560000,2.68438,2.68452,2.68395,2.6841,143.63999938964844],[1742392620000,2.68407,2.68435,2.68387,2.68428,122.22000122070312],[1742392680000,2.68426,2.68439,2.68371,2.68383,103.94999694824219],[1742392740000,2.68383,2.68433,2.68347,2.68372,71.81999969482422],[1742392800000,2.68373,2.68379,2.68288,2.68297,81.2699966430664],[1742392860000,2.68296,2.68357,2.68287,2.68357,109.62000274658203],[1742392920000,2.68354,2.68376,2.68333,2.68364,89.45999908447266],[1742392980000,2.68362,2.68376,2.68247,2.68247,83.16000366210938],[1742393040000,2.68252,2.68334,2.68252,2.68304,99.54000091552734],[1742393100000,2.68309,2.68322,2.68279,2.68305,76.86000061035156],[1742393160000,2.68306,2.6832,2.68241,2.68316,90.72000122070312],[1742393220000,2.68315,2.68373,2.68299,2.6834,66.77999877929688],[1742393280000,2.68341,2.68376,2.68296,2.68369,123.4800033569336],[1742393340000,2.68363,2.68442,2.68363,2.68373,75.5999984741211],[1742393400000,2.6837,2.6837,2.68285,2.68339,107.7300033569336],[1742393460000,2.68336,2.68347,2.68315,2.68328,80.63999938964844],[1742393520000,2.68326,2.68334,2.68248,2.6828,95.76000213623047],[1742393580000,2.68286,2.68289,2.68145,2.68145,121.58999633789062],[1742393640000,2.6814,2.68155,2.68001,2.68003,77.48999786376953],[1742393700000,2.68005,2.68046,2.67996,2.67996,87.56999969482422],[1742393760000,2.67994,2.68028,2.67932,2.67932,71.81999969482422],[1742393820000,2.67931,2.67963,2.67906,2.67916,72.44999694824219],[1742393880000,2.67916,2.67916,2.67844,2.67846,61.11000061035156],[1742393940000,2.67843,2.67877,2.67806,2.67865,71.81999969482422],[1742394000000,2.67867,2.67957,2.67864,2.67957,71.81999969482422],[1742394060000,2.67958,2.6806,2.67958,2.67964,126],[1742394120000,2.67956,2.67963,2.67916,2.67916,68.04000091552734],[1742394180000,2.6792,2.67968,2.67916,2.67961,93.23999786376953],[1742394240000,2.67959,2.67972,2.67915,2.67918,88.19999694824219],[1742394300000,2.67918,2.67918,2.67813,2.67813,102.05999755859375],[1742394360000,2.67811,2.67849,2.6781,2.67816,110.87999725341797],[1742394420000,2.67815,2.67844,2.678,2.67827,85.68000030517578],[1742394480000,2.67827,2.67977,2.67819,2.67969,144.89999389648438],[1742394540000,2.67967,2.68036,2.67932,2.68031,120.95999908447266],[1742394600000,2.68032,2.68066,2.68012,2.68059,137.33999633789062],[1742394660000,2.68055,2.68127,2.68043,2.68112,126],[1742394720000,2.6811,2.68119,2.68053,2.68118,90.72000122070312],[1742394780000,2.68118,2.68122,2.67995,2.6804,95.76000213623047],[1742394840000,2.68039,2.68056,2.67989,2.67994,69.30000305175781],[1742394900000,2.67987,2.68111,2.67987,2.68097,93.23999786376953],[1742394960000,2.68094,2.68094,2.68005,2.68028,71.81999969482422],[1742395020000,2.68022,2.68072,2.68022,2.68027,79.37999725341797],[1742395080000,2.6803,2.68043,2.67999,2.67999,65.5199966430664],[1742395140000,2.67985,2.67994,2.6795,2.67979,61.7400016784668],[1742395200000,2.67985,2.68011,2.67978,2.67995,66.77999877929688],[1742395260000,2.68004,2.68108,2.68004,2.68106,47.880001068115234],[1742395320000,2.68108,2.68182,2.68098,2.68133,94.5],[1742395380000,2.68131,2.68151,2.68093,2.68094,97.0199966430664],[1742395440000,2.68091,2.68092,2.68028,2.68078,95.76000213623047],[1742395500000,2.6808,2.6811,2.68056,2.6811,88.19999694824219],[1742395560000,2.68115,2.6816,2.68115,2.68141,80.63999938964844],[1742395620000,2.68128,2.68192,2.68122,2.68188,90.72000122070312],[1742395680000,2.6819,2.6819,2.68126,2.68188,134.82000732421875],[1742395740000,2.68185,2.68187,2.68136,2.68175,91.9800033569336],[1742395800000,2.68174,2.68203,2.68153,2.68179,80.63999938964844],[1742395860000,2.68179,2.68262,2.68172,2.68262,71.19000244140625],[1742395920000,2.6826,2.68436,2.68256,2.68427,151.1999969482422],[1742395980000,2.68417,2.68426,2.68295,2.68327,151.8300018310547],[1742396040000,2.68324,2.68392,2.68324,2.68362,118.44000244140625],[1742396100000,2.68353,2.68355,2.68235,2.68276,117.18000030517578],[1742396160000,2.68272,2.68343,2.68272,2.68343,68.66999816894531],[1742396220000,2.68338,2.68355,2.68275,2.68295,114.66000366210938],[1742396280000,2.68294,2.68339,2.68253,2.68327,98.27999877929688],[1742396340000,2.68318,2.68371,2.68313,2.68346,153.72000122070312],[1742396400000,2.68342,2.68368,2.68301,2.68313,104.58000183105469],[1742396460000,2.68313,2.68407,2.68309,2.684,104.58000183105469],[1742396520000,2.68399,2.68407,2.68348,2.68391,110.87999725341797],[1742396580000,2.68388,2.68419,2.6834,2.6834,55.439998626708984],[1742396640000,2.68342,2.68342,2.68245,2.68261,70.55999755859375],[1742396700000,2.68272,2.68297,2.68127,2.68145,69.93000030517578],[1742396760000,2.68148,2.68193,2.68048,2.68087,77.48999786376953],[1742396820000,2.68077,2.68116,2.68054,2.68056,68.04000091552734],[1742396880000,2.68054,2.68076,2.68015,2.68015,63],[1742396940000,2.68008,2.68081,2.67999,2.68047,54.810001373291016],[1742397000000,2.68049,2.68051,2.68017,2.6805,41.58000183105469],[1742397060000,2.68039,2.68056,2.67954,2.67954,40.95000076293945],[1742397120000,2.67954,2.67954,2.6788,2.67886,47.880001068115234],[1742397180000,2.67879,2.6797,2.67832,2.6797,93.87000274658203],[1742397240000,2.6797,2.68029,2.6796,2.68027,113.4000015258789],[1742397300000,2.68031,2.68114,2.68017,2.68071,115.91999816894531],[1742397360000,2.68072,2.68121,2.68046,2.68054,124.73999786376953],[1742397420000,2.68072,2.68141,2.68058,2.68061,109.62000274658203],[1742397480000,2.68064,2.68141,2.68063,2.68118,105.83999633789062],[1742397540000,2.68103,2.68153,2.68098,2.68115,90.72000122070312],[1742397600000,2.68111,2.68112,2.68076,2.68089,85.68000030517578],[1742397660000,2.68085,2.68113,2.68085,2.68085,79.37999725341797],[1742397720000,2.68084,2.68101,2.68062,2.68095,63],[1742397780000,2.68104,2.68203,2.68099,2.68199,64.26000213623047],[1742397840000,2.68194,2.68195,2.6811,2.6811,61.11000061035156],[1742397900000,2.68106,2.68127,2.68096,2.68113,64.88999938964844],[1742397960000,2.68112,2.68125,2.68074,2.68076,69.93000030517578],[1742398020000,2.68077,2.68094,2.68048,2.68079,78.12000274658203],[1742398080000,2.68074,2.68099,2.68063,2.68073,98.27999877929688],[1742398140000,2.68071,2.68081,2.68021,2.68021,59.220001220703125],[1742398200000,2.68028,2.68049,2.67981,2.67995,127.26000213623047],[1742398260000,2.67993,2.68021,2.67985,2.68021,95.76000213623047],[1742398320000,2.68022,2.68135,2.67992,2.68116,85.68000030517578],[1742398380000,2.68116,2.68159,2.68111,2.68157,131.0399932861328],[1742398440000,2.68154,2.68185,2.68131,2.68149,82.52999877929688],[1742398500000,2.68151,2.68217,2.68149,2.68177,96.38999938964844],[1742398560000,2.68181,2.68186,2.68162,2.68174,57.959999084472656],[1742398620000,2.68179,2.68188,2.68108,2.68141,76.86000061035156],[1742398680000,2.68142,2.68175,2.68052,2.68052,100.80000305175781],[1742398740000,2.68058,2.68125,2.67999,2.68118,138.60000610351562],[1742398800000,2.68116,2.68169,2.68116,2.68165,65.5199966430664],[1742398860000,2.68168,2.68243,2.68155,2.68188,109.62000274658203],[1742398920000,2.68189,2.68262,2.68176,2.68256,68.04000091552734],[1742398980000,2.68256,2.68256,2.68178,2.68227,74.97000122070312],[1742399040000,2.68221,2.68221,2.68188,2.68207,78.12000274658203],[1742399100000,2.68199,2.68207,2.68177,2.68185,69.30000305175781],[1742399160000,2.68183,2.68239,2.68183,2.68219,76.86000061035156],[1742399220000,2.68221,2.68226,2.68182,2.68213,123.4800033569336],[1742399280000,2.68212,2.68227,2.68156,2.68199,120.95999908447266],[1742399340000,2.68202,2.68289,2.68179,2.68289,134.82000732421875],[1742399400000,2.68288,2.6836,2.68288,2.68347,124.73999786376953],[1742399460000,2.68352,2.68391,2.68336,2.68391,80.63999938964844],[1742399520000,2.68393,2.68419,2.68363,2.68411,85.68000030517578],[1742399580000,2.68412,2.68488,2.68379,2.68479,97.0199966430664],[1742399640000,2.68484,2.68495,2.68396,2.68396,112.13999938964844],[1742399700000,2.68403,2.68444,2.68387,2.68418,132.3000030517578],[1742399760000,2.68426,2.68455,2.68395,2.68439,157.5],[1742399820000,2.68445,2.68547,2.6843,2.68539,175.77000427246094],[1742399880000,2.68548,2.68651,2.68543,2.68644,165.05999755859375],[1742399940000,2.68639,2.68659,2.68609,2.68657,173.8800048828125],[1742400000000,2.68651,2.68657,2.68603,2.68642,171.36000061035156],[1742400060000,2.68641,2.68717,2.68628,2.68696,196.55999755859375],[1742400120000,2.68687,2.68749,2.68676,2.68724,126],[1742400180000,2.68725,2.68787,2.68716,2.68787,57.33000183105469],[1742400240000,2.68784,2.68819,2.68778,2.68804,54.810001373291016],[1742400300000,2.68805,2.68872,2.68801,2.68864,78.75],[1742400360000,2.68853,2.68866,2.68841,2.68865,45.36000061035156],[1742400420000,2.68848,2.68871,2.68692,2.68703,97.0199966430664],[1742400480000,2.6871,2.6872,2.6864,2.68701,92.61000061035156],[1742400540000,2.68702,2.68736,2.68679,2.68734,83.79000091552734],[1742400600000,2.68736,2.68736,2.68664,2.68664,89.45999908447266],[1742400660000,2.68668,2.68721,2.68655,2.68659,93.23999786376953],[1742400720000,2.68654,2.68755,2.68647,2.68689,103.31999969482422],[1742400780000,2.68698,2.68733,2.68676,2.6873,59.220001220703125],[1742400840000,2.68729,2.68747,2.68705,2.68716,65.5199966430664],[1742400900000,2.68711,2.68711,2.6863,2.68638,78.12000274658203],[1742400960000,2.68639,2.68663,2.68623,2.68651,80.63999938964844],[1742401020000,2.68656,2.68689,2.68643,2.68659,73.08000183105469],[1742401080000,2.68659,2.68689,2.68621,2.68621,47.880001068115234],[1742401140000,2.68624,2.68639,2.68613,2.68622,30.239999771118164],[1742401200000,2.68618,2.68622,2.68579,2.68591,64.88999938964844],[1742401260000,2.68596,2.68614,2.68573,2.68614,56.70000076293945],[1742401320000,2.68614,2.6862,2.68574,2.68575,64.88999938964844],[1742401380000,2.68576,2.68596,2.68575,2.68589,30.239999771118164],[1742401440000,2.68579,2.68579,2.68544,2.68548,74.33999633789062],[1742401500000,2.68552,2.68581,2.68543,2.68546,70.55999755859375],[1742401560000,2.68543,2.68575,2.68543,2.68575,27.09000015258789],[1742401620000,2.68583,2.686,2.68564,2.68599,35.279998779296875],[1742401680000,2.68593,2.68638,2.68591,2.686,39.689998626708984],[1742401740000,2.68605,2.68627,2.68597,2.68599,28.979999542236328],[1742401800000,2.6862,2.68637,2.68605,2.68633,34.650001525878906],[1742401860000,2.68619,2.6862,2.68595,2.6861,30.239999771118164],[1742401920000,2.68621,2.68681,2.68615,2.68675,78.12000274658203],[1742401980000,2.68676,2.6871,2.6867,2.6871,47.880001068115234],[1742402040000,2.68706,2.68774,2.68706,2.68774,54.18000030517578],[1742402100000,2.68772,2.68808,2.68768,2.68768,84.41999816894531],[1742402160000,2.68766,2.68772,2.68753,2.68768,57.959999084472656],[1742402220000,2.68767,2.68772,2.68739,2.68752,44.099998474121094],[1742402280000,2.6875,2.6875,2.68704,2.68706,32.7599983215332],[1742402340000,2.68712,2.68723,2.68696,2.68708,50.400001525878906],[1742402400000,2.68713,2.68717,2.68682,2.68706,71.81999969482422],[1742402460000,2.68708,2.6872,2.68702,2.68708,35.279998779296875],[1742402520000,2.68709,2.6873,2.68701,2.68723,68.04000091552734],[1742402580000,2.68721,2.6874,2.68682,2.68682,39.060001373291016],[1742402640000,2.68679,2.68679,2.68624,2.68631,41.58000183105469],[1742402700000,2.68636,2.68636,2.68571,2.68577,61.7400016784668],[1742402760000,2.68575,2.6861,2.6857,2.68605,41.58000183105469],[1742402820000,2.68607,2.68642,2.68607,2.68611,56.70000076293945],[1742402880000,2.68603,2.68616,2.68593,2.68603,35.279998779296875],[1742402940000,2.68602,2.68619,2.6859,2.686,49.13999938964844],[1742403000000,2.686,2.6864,2.68599,2.68634,47.880001068115234],[1742403060000,2.68635,2.68663,2.68616,2.68644,65.5199966430664],[1742403120000,2.68637,2.68681,2.68637,2.68662,89.45999908447266],[1742403180000,2.68657,2.68716,2.68657,2.687,49.13999938964844],[1742403240000,2.68696,2.68726,2.68688,2.68701,50.400001525878906],[1742403300000,2.6869,2.6869,2.68662,2.68666,40.31999969482422],[1742403360000,2.68663,2.68673,2.68645,2.68647,42.84000015258789],[1742403420000,2.6864,2.68677,2.6863,2.68631,64.26000213623047],[1742403480000,2.68627,2.68627,2.68558,2.68566,70.55999755859375],[1742403540000,2.68566,2.68605,2.68558,2.68577,74.33999633789062],[1742403600000,2.6857,2.6859,2.68562,2.68571,46.619998931884766],[1742403660000,2.68572,2.68603,2.68568,2.68589,52.91999816894531],[1742403720000,2.68587,2.68597,2.68567,2.68581,69.30000305175781],[1742403780000,2.68577,2.68612,2.68552,2.68603,59.220001220703125],[1742403840000,2.68603,2.68603,2.68578,2.68601,40.31999969482422],[1742403900000,2.686,2.686,2.68567,2.68581,39.060001373291016],[1742403960000,2.68579,2.68579,2.68553,2.6856,55.439998626708984],[1742404020000,2.68561,2.68573,2.68528,2.68528,44.099998474121094],[1742404080000,2.68527,2.68557,2.68521,2.68557,45.36000061035156],[1742404140000,2.68559,2.68567,2.68538,2.68556,55.439998626708984],[1742404200000,2.68557,2.68576,2.68534,2.68573,65.5199966430664],[1742404260000,2.68575,2.68621,2.68566,2.68614,63],[1742404320000,2.68612,2.68619,2.68581,2.686,44.099998474121094],[1742404380000,2.68602,2.68647,2.68599,2.68615,63],[1742404440000,2.68617,2.68639,2.68593,2.68624,94.5],[1742404500000,2.68622,2.68678,2.68613,2.68657,84.41999816894531],[1742404560000,2.68659,2.68679,2.68637,2.68649,76.86000061035156],[1742404620000,2.68647,2.68684,2.6862,2.68649,110.87999725341797],[1742404680000,2.68644,2.68661,2.68604,2.68655,91.9800033569336],[1742404740000,2.68649,2.68693,2.68643,2.68686,91.9800033569336],[1742404800000,2.68691,2.687,2.68643,2.68645,75.5999984741211],[1742404860000,2.68642,2.68668,2.68625,2.68664,64.26000213623047],[1742404920000,2.68666,2.68704,2.68663,2.68703,61.7400016784668],[1742404980000,2.68701,2.68728,2.68686,2.68718,70.55999755859375],[1742405040000,2.68715,2.68747,2.68692,2.68722,80.63999938964844],[1742405100000,2.68722,2.68919,2.68722,2.68904,88.19999694824219],[1742405160000,2.68905,2.68941,2.68859,2.68929,102.05999755859375],[1742405220000,2.68928,2.68931,2.68888,2.68898,100.80000305175781],[1742405280000,2.68898,2.68923,2.68887,2.68914,86.94000244140625],[1742405340000,2.68916,2.6893,2.68889,2.6891,100.80000305175781],[1742405400000,2.68932,2.6896,2.68861,2.68886,103.31999969482422],[1742405460000,2.68887,2.68891,2.68844,2.68863,66.1500015258789],[1742405520000,2.6886,2.6886,2.68782,2.68816,79.37999725341797],[1742405580000,2.68819,2.68873,2.68819,2.6887,84.41999816894531],[1742405640000,2.68873,2.68889,2.68865,2.68872,66.77999877929688],[1742405700000,2.68877,2.68926,2.68869,2.6892,76.86000061035156],[1742405760000,2.68919,2.68995,2.68914,2.68991,102.05999755859375],[1742405820000,2.68994,2.68994,2.68942,2.68988,91.9800033569336],[1742405880000,2.6899,2.69012,2.68958,2.69001,76.86000061035156],[1742405940000,2.68993,2.68993,2.68943,2.68962,69.30000305175781],[1742406000000,2.68954,2.68989,2.68945,2.68985,40.31999969482422],[1742406060000,2.68974,2.68975,2.68876,2.68876,75.5999984741211],[1742406120000,2.68876,2.68893,2.68832,2.68853,128.52000427246094],[1742406180000,2.68854,2.68857,2.68821,2.68856,126],[1742406240000,2.68858,2.68868,2.68761,2.68829,181.44000244140625],[1742406300000,2.68825,2.68846,2.6877,2.68777,84.41999816894531],[1742406360000,2.68774,2.68774,2.68588,2.68602,97.0199966430664],[1742406420000,2.686,2.68632,2.68593,2.68622,89.45999908447266],[1742406480000,2.68624,2.68674,2.68621,2.68656,61.7400016784668],[1742406540000,2.68655,2.68691,2.68635,2.68677,110.87999725341797],[1742406600000,2.68665,2.68843,2.68593,2.6883,95.76000213623047],[1742406660000,2.68829,2.68845,2.68794,2.68827,65.5199966430664],[1742406720000,2.68825,2.68862,2.68796,2.68857,73.08000183105469],[1742406780000,2.68865,2.6888,2.68826,2.68847,63],[1742406840000,2.68848,2.68873,2.68816,2.68822,79.37999725341797],[1742406900000,2.68825,2.68848,2.68748,2.68754,103.31999969482422],[1742406960000,2.68748,2.68757,2.68715,2.68716,66.77999877929688],[1742407020000,2.68713,2.68735,2.6869,2.68699,51.65999984741211],[1742407080000,2.68665,2.68737,2.68657,2.68658,167.5800018310547],[1742407140000,2.68656,2.6873,2.68562,2.68693,212.94000244140625],[1742407200000,2.68677,2.68677,2.67923,2.68144,326.9700012207031],[1742407260000,2.68137,2.68276,2.68013,2.68094,141.75],[1742407320000,2.68093,2.68304,2.68069,2.68139,211.67999267578125],[1742407380000,2.68135,2.68163,2.6803,2.68037,126.62999725341797],[1742407440000,2.68037,2.68041,2.67914,2.68008,110.87999725341797],[1742407500000,2.68011,2.6804,2.67897,2.67957,143.00999450683594],[1742407560000,2.6792,2.68036,2.67883,2.68001,198.4499969482422],[1742407620000,2.68001,2.68153,2.67965,2.68096,155.61000061035156],[1742407680000,2.68098,2.68141,2.6798,2.6798,131.0399932861328],[1742407740000,2.67987,2.6804,2.67832,2.67866,193.41000366210938],[1742407800000,2.67868,2.67925,2.67857,2.67904,200.33999633789062],[1742407860000,2.67906,2.67932,2.67791,2.67862,342.7200012207031],[1742407920000,2.67859,2.6792,2.67849,2.6791,266.489990234375],[1742407980000,2.67907,2.67939,2.67825,2.67874,351.5400085449219],[1742408040000,2.67872,2.67975,2.67849,2.67975,263.3399963378906],[1742408100000,2.67971,2.68135,2.67959,2.68062,268.3800048828125],[1742408160000,2.68062,2.68072,2.6802,2.68033,252],[1742408220000,2.68035,2.68139,2.68035,2.68052,274.67999267578125],[1742408280000,2.68055,2.68106,2.68029,2.68039,278.4599914550781],[1742408340000,2.68032,2.6814,2.68024,2.68122,226.8000030517578],[1742408400000,2.68135,2.68239,2.68111,2.6821,235.6199951171875],[1742408460000,2.68208,2.68276,2.68201,2.6827,192.77999877929688],[1742408520000,2.68272,2.68303,2.68225,2.68247,182.6999969482422],[1742408580000,2.68235,2.68236,2.68156,2.68183,197.82000732421875],[1742408640000,2.68184,2.68216,2.68088,2.68201,272.1600036621094],[1742408700000,2.68196,2.68209,2.68095,2.68103,253.25999450683594],[1742408760000,2.68106,2.68195,2.68081,2.68182,268.3800048828125],[1742408820000,2.68186,2.68223,2.6814,2.68216,196.55999755859375],[1742408880000,2.68215,2.68215,2.68135,2.68162,148.67999267578125],[1742408940000,2.68162,2.68227,2.6816,2.68224,158.75999450683594],[1742409000000,2.68216,2.68292,2.68212,2.68265,163.8000030517578],[1742409060000,2.68268,2.68332,2.68259,2.68281,175.13999938964844],[1742409120000,2.68284,2.68292,2.6815,2.68178,160.02000427246094],[1742409180000,2.68178,2.68192,2.68118,2.68123,162.5399932861328],[1742409240000,2.6812,2.68136,2.68051,2.68089,165.05999755859375],[1742409300000,2.68093,2.68107,2.68025,2.68025,129.77999877929688],[1742409360000,2.68028,2.68048,2.67928,2.67969,163.8000030517578],[1742409420000,2.67971,2.67995,2.67926,2.67994,220.5],[1742409480000,2.68,2.68069,2.67971,2.68057,273.4200134277344],[1742409540000,2.68058,2.68079,2.67994,2.67998,249.47999572753906],[1742409600000,2.68001,2.68001,2.67876,2.67894,270.8999938964844],[1742409660000,2.67901,2.67942,2.6775,2.67782,240.66000366210938],[1742409720000,2.67786,2.6784,2.67736,2.67801,302.5400085449219],[1742409780000,2.67795,2.67798,2.67549,2.67742,282.25],[1742409840000,2.67741,2.67824,2.67517,2.67547,269.6400146484375],[1742409900000,2.67512,2.67819,2.6749,2.67603,260.8299865722656],[1742409960000,2.67599,2.67797,2.67558,2.67769,255.77999877929688],[1742410020000,2.67777,2.67786,2.6762,2.67675,335.7900085449219],[1742410080000,2.67671,2.67896,2.67561,2.67834,293.5899963378906],[1742410140000,2.67825,2.67869,2.67563,2.67652,328.8599853515625],[1742410200000,2.67615,2.67724,2.67578,2.67668,307.44000244140625],[1742410260000,2.67659,2.67862,2.67646,2.67833,292.32000732421875],[1742410320000,2.67833,2.67904,2.67771,2.67855,315.6300048828125],[1742410380000,2.67854,2.67874,2.67724,2.67827,329.489990234375],[1742410440000,2.67813,2.67925,2.67792,2.67826,257.6700134277344],[1742410500000,2.67825,2.67953,2.67824,2.67843,222.38999938964844],[1742410560000,2.67834,2.67861,2.67676,2.67754,292.95001220703125],[1742410620000,2.67758,2.67784,2.67581,2.67677,275.9599914550781],[1742410680000,2.67682,2.67805,2.67602,2.67805,273.4200134277344],[1742410740000,2.67807,2.67905,2.67722,2.67839,268.3800048828125],[1742410800000,2.6786,2.67894,2.67748,2.67758,264.6000061035156],[1742410860000,2.67778,2.67873,2.67753,2.67872,284.760009765625],[1742410920000,2.67869,2.67897,2.67768,2.67786,252],[1742410980000,2.67781,2.67815,2.67705,2.67719,230.5800018310547],[1742411040000,2.67719,2.6774,2.67648,2.67708,216.72000122070312],[1742411100000,2.67695,2.67831,2.67681,2.67767,223.02000427246094],[1742411160000,2.67762,2.6783,2.67625,2.67694,191.52000427246094],[1742411220000,2.67688,2.67699,2.67564,2.67565,146.16000366210938],[1742411280000,2.67565,2.67634,2.67564,2.67592,220.5],[1742411340000,2.67593,2.67646,2.67563,2.67567,265.8599853515625],[1742411400000,2.67566,2.6761,2.67548,2.67591,197.82000732421875],[1742411460000,2.67591,2.67742,2.67536,2.67723,225.5399932861328],[1742411520000,2.6772,2.67807,2.67693,2.67784,236.8800048828125],[1742411580000,2.67783,2.67815,2.67755,2.67755,167.5800018310547],[1742411640000,2.67758,2.67833,2.67727,2.67826,220.5],[1742411700000,2.67826,2.67834,2.67759,2.67779,182.6999969482422],[1742411760000,2.67785,2.67966,2.67669,2.67943,287.2799987792969],[1742411820000,2.67943,2.68032,2.67938,2.68024,225.5399932861328],[1742411880000,2.68021,2.6803,2.67848,2.67883,224.27999877929688],[1742411940000,2.67885,2.67923,2.67797,2.67868,207.89999389648438],[1742412000000,2.67868,2.67871,2.67767,2.67772,220.5],[1742412060000,2.67775,2.67806,2.67755,2.67779,146.16000366210938],[1742412120000,2.67783,2.67914,2.67783,2.67914,131.0399932861328],[1742412180000,2.67921,2.68,2.67921,2.67996,178.9199981689453],[1742412240000,2.67996,2.68039,2.67965,2.68001,226.8000030517578],[1742412300000,2.68004,2.68029,2.67917,2.6793,214.1999969482422],[1742412360000,2.67925,2.67995,2.67911,2.67967,229.32000732421875],[1742412420000,2.67968,2.67968,2.67895,2.67901,189],[1742412480000,2.67905,2.67965,2.67896,2.67928,161.27999877929688],[1742412540000,2.67922,2.67959,2.67913,2.67959,172.6199951171875],[1742412600000,2.67954,2.68087,2.67954,2.68087,191.52000427246094],[1742412660000,2.6808,2.68226,2.6808,2.68151,216.72000122070312],[1742412720000,2.68148,2.68204,2.67905,2.67917,207.89999389648438],[1742412780000,2.67922,2.67925,2.67816,2.67823,173.8800048828125],[1742412840000,2.67829,2.67874,2.67808,2.67865,156.24000549316406],[1742412900000,2.67867,2.67881,2.67816,2.67848,238.13999938964844],[1742412960000,2.6785,2.67898,2.67849,2.67878,163.8000030517578],[1742413020000,2.67882,2.67905,2.67862,2.6788,162.5399932861328],[1742413080000,2.67884,2.67905,2.67864,2.67902,173.8800048828125],[1742413140000,2.67899,2.67936,2.67855,2.67855,180.17999267578125],[1742413200000,2.67908,2.67929,2.67891,2.67902,181.44000244140625],[1742413260000,2.67917,2.67961,2.67902,2.67955,161.27999877929688],[1742413320000,2.67955,2.67955,2.67856,2.67882,183.9600067138672],[1742413380000,2.67878,2.67934,2.67872,2.6792,170.10000610351562],[1742413440000,2.67912,2.67972,2.67807,2.67813,104.58000183105469],[1742413500000,2.67815,2.6783,2.67765,2.67789,109.62000274658203],[1742413560000,2.67792,2.67801,2.67771,2.67783,139.86000061035156],[1742413620000,2.6779,2.67875,2.6779,2.67834,97.0199966430664],[1742413680000,2.6783,2.67847,2.67771,2.67788,158.75999450683594],[1742413740000,2.67785,2.67807,2.67765,2.67765,129.77999877929688],[1742413800000,2.67755,2.67859,2.67723,2.67743,113.4000015258789],[1742413860000,2.67746,2.67821,2.67739,2.67794,124.73999786376953],[1742413920000,2.67799,2.67822,2.67793,2.67799,69.30000305175781],[1742413980000,2.67802,2.67841,2.67793,2.67831,81.9000015258789],[1742414040000,2.67828,2.67843,2.678,2.67822,127.26000213623047],[1742414100000,2.6781,2.67836,2.67801,2.67809,104.58000183105469],[1742414160000,2.67805,2.67818,2.67776,2.67816,100.80000305175781],[1742414220000,2.67815,2.67815,2.67758,2.67767,102.05999755859375],[1742414280000,2.67772,2.67808,2.67772,2.678,83.16000366210938],[1742414340000,2.67801,2.67802,2.67763,2.67775,84.41999816894531],[1742414400000,2.67772,2.67772,2.67718,2.67729,98.27999877929688],[1742414460000,2.67725,2.67759,2.67721,2.67751,70.55999755859375],[1742414520000,2.67748,2.67771,2.67736,2.67766,63],[1742414580000,2.67765,2.67797,2.67765,2.67793,55.439998626708984],[1742414640000,2.67795,2.67805,2.67789,2.67789,68.04000091552734],[1742414700000,2.67789,2.67794,2.6777,2.67794,70.55999755859375],[1742414760000,2.67792,2.67914,2.67792,2.67911,55.439998626708984],[1742414820000,2.67912,2.67972,2.67908,2.67964,61.7400016784668],[1742414880000,2.67961,2.68031,2.67961,2.67995,79.37999725341797],[1742414940000,2.67997,2.68002,2.67984,2.67985,64.26000213623047],[1742415000000,2.6799,2.67995,2.6797,2.6797,71.81999969482422],[1742415060000,2.6797,2.67971,2.67939,2.67941,52.91999816894531],[1742415120000,2.67937,2.67948,2.67917,2.67926,39.060001373291016],[1742415180000,2.67923,2.67935,2.67916,2.67916,37.79999923706055],[1742415240000,2.67918,2.67938,2.67902,2.67918,35.279998779296875],[1742415300000,2.67918,2.67945,2.67912,2.6793,36.540000915527344],[1742415360000,2.67938,2.67945,2.67912,2.67912,31.5],[1742415420000,2.67912,2.67931,2.67909,2.67912,35.279998779296875],[1742415480000,2.67915,2.67933,2.67911,2.67916,91.9800033569336],[1742415540000,2.67912,2.67938,2.67909,2.67938,49.13999938964844],[1742415600000,2.67942,2.67962,2.67933,2.67933,27.719999313354492],[1742415660000,2.67936,2.67944,2.67931,2.67939,23.940000534057617],[1742415720000,2.67943,2.6795,2.67916,2.67926,32.7599983215332],[1742415780000,2.67924,2.67949,2.67912,2.67912,35.279998779296875],[1742415840000,2.67912,2.67939,2.67902,2.67935,17.639999389648438],[1742415900000,2.67928,2.67932,2.67891,2.67893,23.940000534057617],[1742415960000,2.67892,2.67913,2.67891,2.67911,70.55999755859375],[1742416020000,2.67899,2.67899,2.67886,2.67892,17.639999389648438],[1742416080000,2.67889,2.67904,2.67889,2.67904,6.300000190734863],[1742416140000,2.67903,2.6793,2.67898,2.67924,21.420000076293945],[1742416200000,2.67919,2.67919,2.67905,2.67907,12.600000381469727],[1742416260000,2.67897,2.67897,2.6783,2.67835,34.02000045776367],[1742416320000,2.6783,2.67835,2.6783,2.6783,10.079999923706055],[1742416380000,2.6783,2.67839,2.67818,2.67821,26.459999084472656],[1742416440000,2.67824,2.67824,2.67821,2.67821,2.5199999809265137],[1742416500000,2.67825,2.67833,2.67776,2.67777,46.619998931884766],[1742416560000,2.67781,2.67781,2.6777,2.67778,16.3799991607666],[1742416620000,2.67779,2.67779,2.67766,2.67769,22.68000030517578],[1742416680000,2.6777,2.67772,2.67769,2.67772,10.079999923706055],[1742416740000,2.67767,2.67774,2.6776,2.67762,12.600000381469727],[1742416800000,2.67759,2.67759,2.67729,2.6773,39.060001373291016],[1742416860000,2.67724,2.67741,2.67711,2.67721,60.47999954223633],[1742416920000,2.67714,2.67758,2.67707,2.6775,59.220001220703125],[1742416980000,2.67749,2.67749,2.67723,2.67747,30.239999771118164],[1742417040000,2.67746,2.67747,2.67718,2.6772,13.859999656677246],[1742417100000,2.67718,2.67727,2.67715,2.67717,16.3799991607666],[1742417160000,2.67716,2.67739,2.67716,2.67723,28.979999542236328],[1742417220000,2.67723,2.67724,2.67697,2.67697,7.559999942779541],[1742417280000,2.67694,2.67694,2.67673,2.6769,13.859999656677246],[1742417340000,2.67674,2.67714,2.67674,2.67695,46.619998931884766],[1742417400000,2.67682,2.67693,2.67625,2.67669,166.32000732421875],[1742417460000,2.67669,2.67748,2.67652,2.67739,148.67999267578125],[1742417520000,2.67733,2.67736,2.67678,2.6769,79.37999725341797],[1742417580000,2.67697,2.67747,2.67663,2.67741,264.6000061035156],[1742417640000,2.67738,2.67742,2.67622,2.67631,262.739990234375],[1742417700000,2.67679,2.67679,2.67637,2.67665,154.97999572753906],[1742417760000,2.67665,2.67702,2.67665,2.67697,138.60000610351562],[1742417820000,2.67697,2.67697,2.67625,2.67676,139.86000061035156],[1742417880000,2.67676,2.6776,2.67655,2.67747,173.8800048828125],[1742417940000,2.67747,2.67777,2.67719,2.67728,91.9800033569336],[1742418000000,2.67659,2.67706,2.67638,2.67706,3.7799999713897705],[1742418300000,2.67597,2.67658,2.67523,2.67658,8.819999694824219],[1742418360000,2.67659,2.67661,2.67532,2.67532,11.34000015258789],[1742418420000,2.67517,2.67638,2.67506,2.67638,6.019999980926514],[1742418480000,2.67498,2.67501,2.67498,2.67501,20.15999984741211],[1742418540000,2.67501,2.67517,2.67499,2.67517,23.940000534057617],[1742418600000,2.6752,2.67521,2.67506,2.67521,25.200000762939453],[1742418660000,2.67515,2.67519,2.67498,2.67501,21.420000076293945],[1742418720000,2.67496,2.67619,2.67488,2.67614,65.5199966430664],[1742418780000,2.6748,2.67628,2.6748,2.67628,3.7799999713897705],[1742418840000,2.67628,2.67628,2.675,2.67503,7.559999942779541],[1742418900000,2.67499,2.67504,2.67497,2.67497,22.68000030517578],[1742418960000,2.67498,2.67576,2.67485,2.67575,13.859999656677246],[1742419020000,2.67576,2.67576,2.67471,2.6748,13.859999656677246],[1742419080000,2.67479,2.67487,2.67473,2.67477,34.02000045776367],[1742419140000,2.67476,2.67563,2.67473,2.67563,8.819999694824219],[1742419200000,2.67469,2.67469,2.67317,2.67437,50.400001525878906],[1742419260000,2.67434,2.67545,2.67434,2.67545,7.559999942779541],[1742419320000,2.67545,2.67545,2.67444,2.67444,3.7799999713897705],[1742419380000,2.67444,2.67543,2.67444,2.67543,2.5199999809265137],[1742419440000,2.67438,2.67446,2.67428,2.67428,18.899999618530273],[1742419500000,2.67549,2.6755,2.67415,2.67419,21.420000076293945],[1742419560000,2.6742,2.6744,2.67414,2.6744,17.639999389648438],[1742419620000,2.67441,2.67485,2.67438,2.67479,21.420000076293945],[1742419680000,2.67478,2.67486,2.67478,2.67482,23.940000534057617],[1742419740000,2.67482,2.6749,2.6748,2.67487,21.420000076293945],[1742419800000,2.67486,2.67491,2.6742,2.67432,42.84000015258789],[1742419860000,2.67431,2.6756,2.6743,2.67558,28.979999542236328],[1742419920000,2.67559,2.67559,2.67558,2.67558,5.039999961853027],[1742419980000,2.67471,2.67481,2.67464,2.67474,21.420000076293945],[1742420040000,2.67473,2.67482,2.67469,2.67479,40.31999969482422],[1742420100000,2.67556,2.67605,2.67555,2.67588,36.540000915527344],[1742420160000,2.67591,2.67603,2.6759,2.67602,18.899999618530273],[1742420220000,2.67602,2.67609,2.67596,2.67604,37.79999923706055],[1742420280000,2.67611,2.67618,2.67606,2.6761,30.239999771118164],[1742420340000,2.67611,2.67612,2.67603,2.6761,27.719999313354492],[1742420400000,2.67611,2.67617,2.67606,2.67611,22.68000030517578],[1742420460000,2.67608,2.67643,2.67552,2.6758,55.439998626708984],[1742420520000,2.67579,2.6763,2.67579,2.67623,55.439998626708984],[1742420580000,2.67623,2.67623,2.6751,2.6751,12.600000381469727],[1742420640000,2.67511,2.67517,2.67395,2.67501,84.41999816894531],[1742420700000,2.675,2.67555,2.675,2.6755,56.70000076293945],[1742420760000,2.6755,2.67627,2.6755,2.67605,59.220001220703125],[1742420820000,2.67605,2.67651,2.67531,2.67651,85.68000030517578],[1742420880000,2.67574,2.67663,2.6755,2.67619,80.63999938964844],[1742420940000,2.67664,2.6769,2.67581,2.67643,49.13999938964844],[1742421000000,2.67643,2.67694,2.67576,2.67648,90.72000122070312],[1742421060000,2.67639,2.6771,2.67577,2.67633,178.9199981689453],[1742421120000,2.67639,2.67681,2.67577,2.67678,212.94000244140625],[1742421180000,2.6768,2.67726,2.67586,2.67708,235.6199951171875],[1742421240000,2.67714,2.67773,2.6763,2.67691,280.9800109863281],[1742421300000,2.67655,2.67726,2.67551,2.67551,105.83999633789062],[1742421360000,2.67598,2.67639,2.67551,2.67627,117.18000030517578],[1742421420000,2.67621,2.67638,2.67544,2.67577,197.82000732421875],[1742421480000,2.67561,2.67657,2.67538,2.67655,236.8800048828125],[1742421540000,2.67661,2.67689,2.67553,2.67634,109.62000274658203],[1742421600000,2.67653,2.67876,2.67607,2.67825,132.3000030517578],[1742421660000,2.67822,2.67867,2.67794,2.67829,85.68000030517578],[1742421720000,2.67831,2.67834,2.67768,2.67803,60.47999954223633],[1742421780000,2.67802,2.67829,2.67762,2.6777,148.67999267578125],[1742421840000,2.67768,2.67872,2.67757,2.67847,178.9199981689453],[1742421900000,2.67851,2.67867,2.67721,2.67847,214.1999969482422],[1742421960000,2.67845,2.67863,2.67734,2.67828,181.44000244140625],[1742422020000,2.67825,2.67873,2.67735,2.67798,223.02000427246094],[1742422080000,2.67799,2.67854,2.67745,2.67808,263.3399963378906],[1742422140000,2.67824,2.67888,2.67758,2.67828,115.91999816894531],[1742422200000,2.67813,2.67856,2.67757,2.67846,148.67999267578125],[1742422260000,2.67844,2.67868,2.67741,2.67758,163.8000030517578],[1742422320000,2.67749,2.67757,2.67727,2.67734,35.279998779296875],[1742422380000,2.67735,2.67768,2.67733,2.67755,31.5],[1742422440000,2.6776,2.67763,2.67752,2.67752,21.420000076293945],[1742422500000,2.67752,2.67752,2.67675,2.67675,42.84000015258789],[1742422560000,2.67679,2.67712,2.67673,2.677,25.200000762939453],[1742422620000,2.67699,2.677,2.67682,2.67692,17.639999389648438],[1742422680000,2.67685,2.67707,2.67685,2.67707,26.459999084472656],[1742422740000,2.67698,2.67767,2.67694,2.67727,54.18000030517578],[1742422800000,2.67724,2.67777,2.67704,2.67704,45.36000061035156],[1742422860000,2.67705,2.67721,2.67704,2.67707,17.639999389648438],[1742422920000,2.67708,2.67721,2.67705,2.67721,17.639999389648438],[1742422980000,2.6772,2.6772,2.67706,2.67706,70.55999755859375],[1742423040000,2.67706,2.67724,2.67706,2.67724,37.79999923706055],[1742423100000,2.67721,2.67727,2.67698,2.67714,36.540000915527344],[1742423160000,2.67715,2.67715,2.67699,2.67715,27.719999313354492],[1742423220000,2.67704,2.67731,2.67704,2.67721,32.7599983215332],[1742423280000,2.67721,2.67728,2.67721,2.67721,35.279998779296875],[1742423340000,2.67722,2.67729,2.67717,2.6772,35.279998779296875],[1742423400000,2.67723,2.67738,2.67706,2.67706,32.7599983215332],[1742423460000,2.67707,2.67721,2.677,2.67706,65.5199966430664],[1742423520000,2.67707,2.67721,2.67704,2.67705,46.619998931884766],[1742423580000,2.67712,2.67715,2.67711,2.67713,13.859999656677246],[1742423640000,2.67714,2.67715,2.67705,2.67714,23.940000534057617],[1742423700000,2.67713,2.67714,2.67705,2.67713,20.15999984741211],[1742423760000,2.67711,2.67724,2.67694,2.6772,35.279998779296875],[1742423820000,2.6771,2.67795,2.67687,2.67693,44.099998474121094],[1742423880000,2.67695,2.67778,2.67667,2.67669,41.58000183105469],[1742423940000,2.67669,2.67774,2.67661,2.67663,32.7599983215332],[1742424000000,2.67686,2.67777,2.67682,2.67685,31.5],[1742424060000,2.67778,2.67784,2.67667,2.67668,55.439998626708984],[1742424120000,2.67668,2.67779,2.67667,2.67674,65.5199966430664],[1742424180000,2.67673,2.67675,2.67673,2.67674,47.880001068115234],[1742424240000,2.67673,2.67704,2.67673,2.67701,34.02000045776367],[1742424300000,2.6768,2.67767,2.67677,2.67698,54.18000030517578],[1742424360000,2.67698,2.67704,2.67694,2.67702,26.459999084472656],[1742424420000,2.677,2.67735,2.67699,2.67735,37.79999923706055],[1742424480000,2.67734,2.67751,2.67734,2.67747,25.200000762939453],[1742424540000,2.67748,2.67753,2.67738,2.67743,56.70000076293945],[1742424600000,2.6775,2.6775,2.67742,2.67742,34.02000045776367],[1742424660000,2.67738,2.67739,2.6772,2.67726,76.86000061035156],[1742424720000,2.67729,2.6773,2.67716,2.67721,49.13999938964844],[1742424780000,2.67721,2.67725,2.67712,2.67724,36.540000915527344],[1742424840000,2.67724,2.67733,2.67717,2.67717,26.459999084472656],[1742424900000,2.67719,2.67726,2.6771,2.6771,16.3799991607666],[1742424960000,2.67716,2.67727,2.67714,2.67725,17.639999389648438],[1742425020000,2.67727,2.67734,2.67718,2.67733,22.68000030517578],[1742425080000,2.67685,2.67685,2.67577,2.67621,30.239999771118164],[1742425140000,2.67618,2.67636,2.67618,2.67627,20.15999984741211],[1742425200000,2.67632,2.67653,2.67598,2.67653,41.58000183105469],[1742425260000,2.67656,2.67842,2.67613,2.67829,120.95999908447266],[1742425320000,2.67829,2.6783,2.67648,2.67776,138.60000610351562],[1742425380000,2.67774,2.67819,2.6766,2.67785,83.16000366210938],[1742425440000,2.67792,2.67883,2.67751,2.67844,95.76000213623047],[1742425500000,2.67849,2.67856,2.67741,2.67786,73.08000183105469],[1742425560000,2.67784,2.67878,2.67718,2.67801,100.80000305175781],[1742425620000,2.67799,2.67818,2.67794,2.678,32.7599983215332],[1742425680000,2.67801,2.67829,2.67785,2.67808,59.220001220703125],[1742425740000,2.67725,2.67869,2.67725,2.67858,54.18000030517578],[1742425800000,2.67882,2.67882,2.67639,2.67782,103.31999969482422],[1742425860000,2.67783,2.6781,2.6771,2.67714,57.959999084472656],[1742425920000,2.67712,2.67713,2.67709,2.67713,16.3799991607666],[1742425980000,2.67712,2.67817,2.67687,2.67701,83.16000366210938],[1742426040000,2.67707,2.67712,2.67706,2.67712,12.600000381469727],[1742426100000,2.67711,2.67769,2.67706,2.67709,49.13999938964844],[1742426160000,2.67707,2.67711,2.67705,2.6771,40.31999969482422],[1742426220000,2.6771,2.67714,2.67704,2.6771,42.84000015258789],[1742426280000,2.6771,2.67719,2.67695,2.67709,30.239999771118164],[1742426340000,2.67714,2.67719,2.67696,2.67702,13.859999656677246],[1742426400000,2.67703,2.67722,2.67703,2.67717,41.58000183105469],[1742426460000,2.67717,2.67719,2.67711,2.67718,28.979999542236328],[1742426520000,2.67722,2.67732,2.67714,2.67731,34.02000045776367],[1742426580000,2.67732,2.67746,2.67729,2.67745,41.58000183105469],[1742426640000,2.67741,2.67755,2.6774,2.6775,28.979999542236328],[1742426700000,2.67752,2.67753,2.67741,2.67748,26.459999084472656],[1742426760000,2.67749,2.67752,2.67741,2.67741,21.420000076293945],[1742426820000,2.67742,2.67749,2.67742,2.67749,21.420000076293945],[1742426880000,2.67746,2.6775,2.67739,2.67739,16.3799991607666],[1742426940000,2.67738,2.67742,2.67723,2.67735,32.7599983215332],[1742427000000,2.67731,2.67837,2.6773,2.6783,35.279998779296875],[1742427060000,2.67833,2.67833,2.67809,2.67831,86.94000244140625],[1742427120000,2.67825,2.67825,2.67665,2.67682,167.5800018310547],[1742427180000,2.6768,2.67739,2.67674,2.67675,45.36000061035156],[1742427240000,2.67676,2.67688,2.67666,2.67666,36.540000915527344],[1742427300000,2.67683,2.67727,2.67666,2.6771,60.47999954223633],[1742427360000,2.6771,2.6773,2.67674,2.67676,65.5199966430664],[1742427420000,2.67679,2.67737,2.67679,2.6771,39.060001373291016],[1742427480000,2.6771,2.67714,2.67705,2.67707,26.459999084472656],[1742427540000,2.67704,2.67761,2.67674,2.677,66.79000091552734],[1742427600000,2.67699,2.67742,2.67694,2.67697,69.30000305175781],[1742427660000,2.67701,2.67742,2.67667,2.67676,63],[1742427720000,2.67678,2.67719,2.67623,2.67652,68.04000091552734],[1742427780000,2.67649,2.67677,2.67641,2.67656,57.959999084472656],[1742427840000,2.67658,2.67761,2.67657,2.67719,75.5999984741211],[1742427900000,2.67719,2.67732,2.67716,2.67731,45.36000061035156],[1742427960000,2.67731,2.67778,2.6773,2.67777,42.84000015258789],[1742428020000,2.67779,2.6778,2.67732,2.67735,74.33999633789062],[1742428080000,2.67737,2.67743,2.67733,2.67738,35.279998779296875],[1742428140000,2.67734,2.67742,2.67734,2.67742,27.719999313354492],[1742428200000,2.67743,2.67745,2.67721,2.67735,41.58000183105469],[1742428260000,2.67736,2.6775,2.67712,2.67716,78.12000274658203],[1742428320000,2.67722,2.67771,2.67722,2.6775,42.84000015258789],[1742428380000,2.67772,2.67772,2.67734,2.67757,16.3799991607666],[1742428440000,2.67757,2.67757,2.67732,2.67736,7.559999942779541],[1742428500000,2.67736,2.67736,2.67732,2.67732,8.819999694824219],[1742428560000,2.67733,2.67734,2.67716,2.67716,22.68000030517578],[1742428620000,2.67716,2.6772,2.67701,2.67706,44.099998474121094],[1742428680000,2.67709,2.67712,2.67385,2.67385,75.5999984741211],[1742428740000,2.67386,2.67411,2.67376,2.67394,84.41999816894531]]