[[1742342400000,2.62278,2.62293,2.62266,2.62266,73.80000305175781],[1742342460000,2.62269,2.62276,2.62261,2.62268,53.29999923706055],[1742342520000,2.62267,2.62275,2.62264,2.62267,45.099998474121094],[1742342580000,2.62266,2.62266,2.62256,2.62264,49.20000076293945],[1742342640000,2.62264,2.62265,2.62257,2.62265,73.80000305175781],[1742342700000,2.62262,2.62268,2.62233,2.62258,75.8499984741211],[1742342760000,2.6226,2.62267,2.62251,2.62261,90.19999694824219],[1742342820000,2.62259,2.62283,2.62255,2.62283,96.3499984741211],[1742342880000,2.62281,2.62282,2.62272,2.62272,55.349998474121094],[1742342940000,2.62271,2.62278,2.62267,2.62271,45.099998474121094],[1742343000000,2.62272,2.62273,2.62256,2.62258,26.649999618530273],[1742343060000,2.62259,2.62261,2.62248,2.62251,32.79999923706055],[1742343120000,2.6225,2.62282,2.6225,2.62276,45.099998474121094],[1742343180000,2.62276,2.62278,2.62254,2.62264,65.5999984741211],[1742343240000,2.6226,2.62261,2.62254,2.6226,26.649999618530273],[1742343300000,2.62257,2.62286,2.62256,2.62275,73.80000305175781],[1742343360000,2.62275,2.62282,2.62275,2.62277,67.6500015258789],[1742343420000,2.62282,2.62319,2.62276,2.62314,73.80000305175781],[1742343480000,2.62317,2.62317,2.62299,2.62312,77.9000015258789],[1742343540000,2.62308,2.62318,2.62303,2.62317,49.20000076293945],[1742343600000,2.62316,2.62322,2.62309,2.62309,82],[1742343660000,2.62311,2.62322,2.62296,2.62305,106.5999984741211],[1742343720000,2.62306,2.62333,2.62306,2.62328,65.5999984741211],[1742343780000,2.62327,2.62338,2.62326,2.6233,79.94999694824219],[1742343840000,2.62333,2.62337,2.62331,2.62332,43.04999923706055],[1742343900000,2.62332,2.62339,2.62322,2.62334,53.29999923706055],[1742343960000,2.62331,2.62339,2.62328,2.62337,22.549999237060547],[1742344020000,2.62337,2.62346,2.6232,2.62346,67.6500015258789],[1742344080000,2.62344,2.62352,2.62344,2.62349,22.549999237060547],[1742344140000,2.6235,2.6235,2.62313,2.62317,47.150001525878906],[1742344200000,2.62317,2.62317,2.62308,2.62311,96.3499984741211],[1742344260000,2.62313,2.62315,2.62309,2.62313,38.95000076293945],[1742344320000,2.62311,2.62313,2.623,2.623,53.29999923706055],[1742344380000,2.62298,2.62298,2.6227,2.62279,49.20000076293945],[1742344440000,2.62278,2.62304,2.62273,2.62302,123],[1742344500000,2.62302,2.62322,2.62292,2.62318,190.64999389648438],[1742344560000,2.62321,2.62339,2.62319,2.6233,47.150001525878906],[1742344620000,2.62336,2.62339,2.62327,2.6233,73.80000305175781],[1742344680000,2.62331,2.62331,2.62307,2.62324,73.80000305175781],[1742344740000,2.6232,2.62322,2.62308,2.62313,88.1500015258789],[1742344800000,2.62315,2.62319,2.62308,2.62309,63.54999923706055],[1742344860000,2.62308,2.6233,2.62308,2.62329,77.9000015258789],[1742344920000,2.6233,2.6233,2.62325,2.62326,20.5],[1742344980000,2.6232,2.6232,2.62304,2.62307,28.700000762939453],[1742345040000,2.62308,2.62311,2.62302,2.62308,41],[1742345100000,2.62302,2.62308,2.62302,2.62306,20.5],[1742345160000,2.62308,2.62309,2.62289,2.62298,82],[1742345220000,2.62298,2.62298,2.62284,2.62289,90.19999694824219],[1742345280000,2.62286,2.62294,2.62285,2.62291,55.349998474121094],[1742345340000,2.62285,2.62293,2.62285,2.62293,77.9000015258789],[1742345400000,2.62297,2.62302,2.62287,2.62289,47.150001525878906],[1742345460000,2.62291,2.62309,2.62289,2.62307,114.80000305175781],[1742345520000,2.62311,2.62352,2.62307,2.62345,153.75],[1742345580000,2.62348,2.62348,2.62308,2.6231,182.4499969482422],[1742345640000,2.62313,2.62325,2.62292,2.62313,188.60000610351562],[1742345700000,2.62317,2.62326,2.62297,2.62311,221.39999389648438],[1742345760000,2.62315,2.62317,2.62303,2.62311,104.55000305175781],[1742345820000,2.6231,2.62311,2.6229,2.62293,71.75],[1742345880000,2.6229,2.62298,2.62289,2.62293,123],[1742345940000,2.62295,2.62315,2.62286,2.62306,102.5],[1742346000000,2.62308,2.62309,2.62295,2.62298,125.05000305175781],[1742346060000,2.623,2.62301,2.62264,2.62264,94.30000305175781],[1742346120000,2.62264,2.62267,2.6224,2.6224,75.8499984741211],[1742346180000,2.62232,2.62272,2.62232,2.62267,53.29999923706055],[1742346240000,2.62264,2.62264,2.62259,2.62259,51.25],[1742346300000,2.62261,2.62267,2.62259,2.62267,47.150001525878906],[1742346360000,2.62264,2.62271,2.62252,2.62252,45.099998474121094],[1742346420000,2.62252,2.62254,2.62247,2.62254,55.349998474121094],[1742346480000,2.62251,2.62258,2.62248,2.62251,49.20000076293945],[1742346540000,2.62252,2.62253,2.62224,2.62224,77.9000015258789],[1742346600000,2.62223,2.62225,2.62217,2.6222,32.79999923706055],[1742346660000,2.62221,2.62224,2.62201,2.62202,65.5999984741211],[1742346720000,2.62202,2.62202,2.62197,2.62197,18.450000762939453],[1742346780000,2.62194,2.62205,2.62187,2.62188,75.8499984741211],[1742346840000,2.6219,2.62205,2.62186,2.62205,96.3499984741211],[1742346900000,2.62203,2.62212,2.62201,2.62207,43.04999923706055],[1742346960000,2.62209,2.62214,2.62205,2.62209,75.8499984741211],[1742347020000,2.62212,2.62214,2.62203,2.62209,65.5999984741211],[1742347080000,2.62211,2.62236,2.62211,2.62231,102.5],[1742347140000,2.62231,2.62236,2.62206,2.62212,153.75],[1742347200000,2.62212,2.62212,2.622,2.622,123],[1742347260000,2.62197,2.62227,2.62197,2.6222,43.04999923706055],[1742347320000,2.62225,2.6223,2.62206,2.62207,116.8499984741211],[1742347380000,2.62209,2.6221,2.62204,2.62207,71.75],[1742347440000,2.62204,2.62224,2.62202,2.6221,94.30000305175781],[1742347500000,2.62209,2.62223,2.62209,2.62218,137.35000610351562],[1742347560000,2.62218,2.62225,2.62209,2.62209,88.1500015258789],[1742347620000,2.62209,2.62221,2.62209,2.62214,137.35000610351562],[1742347680000,2.62214,2.62238,2.62213,2.62238,108.6500015258789],[1742347740000,2.62238,2.62243,2.6223,2.6224,159.89999389648438],[1742347800000,2.62236,2.62242,2.62222,2.62226,266.5],[1742347860000,2.62226,2.62227,2.62206,2.62206,196.8000030517578],[1742347920000,2.62208,2.6221,2.62202,2.62208,172.1999969482422],[1742347980000,2.6221,2.62231,2.62201,2.62227,188.60000610351562],[1742348040000,2.62226,2.6224,2.6222,2.62227,258.29998779296875],[1742348100000,2.62225,2.6224,2.62217,2.62225,180.39999389648438],[1742348160000,2.62223,2.62229,2.62201,2.62204,202.9499969482422],[1742348220000,2.62205,2.6221,2.62187,2.62195,235.75],[1742348280000,2.62193,2.62218,2.62186,2.62216,209.10000610351562],[1742348340000,2.62213,2.62213,2.62187,2.62187,135.3000030517578],[1742348400000,2.62188,2.62194,2.62184,2.6219,145.5500030517578],[1742348460000,2.62192,2.62209,2.62189,2.62205,141.4499969482422],[1742348520000,2.62203,2.62207,2.62196,2.62198,88.1500015258789],[1742348580000,2.622,2.62201,2.62186,2.62201,75.8499984741211],[1742348640000,2.62203,2.6222,2.622,2.62219,104.55000305175781],[1742348700000,2.6222,2.62226,2.62206,2.62223,182.4499969482422],[1742348760000,2.6222,2.62221,2.62209,2.62218,159.89999389648438],[1742348820000,2.6222,2.6222,2.62198,2.62198,92.25],[1742348880000,2.62199,2.62203,2.6218,2.62181,100.44999694824219],[1742348940000,2.62187,2.62192,2.6218,2.62183,123],[1742349000000,2.62183,2.62184,2.62169,2.62176,135.3000030517578],[1742349060000,2.62173,2.62185,2.62169,2.62176,202.9499969482422],[1742349120000,2.62173,2.62188,2.62168,2.62187,157.85000610351562],[1742349180000,2.62185,2.62187,2.62163,2.6217,129.14999389648438],[1742349240000,2.62165,2.62166,2.62161,2.62165,71.75],[1742349300000,2.62165,2.62171,2.62158,2.62165,88.1500015258789],[1742349360000,2.62165,2.62172,2.62163,2.62166,82],[1742349420000,2.62168,2.62172,2.6216,2.62164,100.44999694824219],[1742349480000,2.62169,2.6217,2.62163,2.62165,139.39999389648438],[1742349540000,2.62171,2.62179,2.62163,2.62165,231.64999389648438],[1742349600000,2.62168,2.62181,2.62151,2.62169,139.39999389648438],[1742349660000,2.62162,2.62179,2.62158,2.62173,161.9499969482422],[1742349720000,2.62168,2.62176,2.62134,2.62134,157.85000610351562],[1742349780000,2.62136,2.62147,2.62129,2.62138,143.5],[1742349840000,2.62134,2.62144,2.62127,2.62135,186.5500030517578],[1742349900000,2.62134,2.62137,2.62114,2.62114,180.39999389648438],[1742349960000,2.62118,2.62134,2.62115,2.6213,112.75],[1742350020000,2.62133,2.62159,2.62124,2.62157,190.64999389648438],[1742350080000,2.62155,2.62177,2.62154,2.62165,190.64999389648438],[1742350140000,2.62168,2.62182,2.62166,2.62167,219.35000610351562],[1742350200000,2.62171,2.62185,2.62165,2.62178,172.1999969482422],[1742350260000,2.62179,2.62192,2.62179,2.62185,79.94999694824219],[1742350320000,2.62182,2.62196,2.62178,2.62192,71.75],[1742350380000,2.62194,2.62201,2.62183,2.62185,61.5],[1742350440000,2.62184,2.6219,2.62171,2.62175,104.55000305175781],[1742350500000,2.62175,2.6219,2.62169,2.62185,106.5999984741211],[1742350560000,2.62188,2.62194,2.62187,2.62191,57.400001525878906],[1742350620000,2.6219,2.62194,2.62188,2.6219,38.95000076293945],[1742350680000,2.62197,2.62199,2.62191,2.62198,16.399999618530273],[1742350740000,2.62199,2.62199,2.62189,2.62191,55.349998474121094],[1742350800000,2.62194,2.62194,2.62189,2.62191,34.849998474121094],[1742350860000,2.62196,2.62225,2.62196,2.62206,86.0999984741211],[1742350920000,2.62207,2.6221,2.62189,2.62194,114.80000305175781],[1742350980000,2.6219,2.62194,2.62171,2.62185,116.8499984741211],[1742351040000,2.62187,2.62188,2.62181,2.62187,47.150001525878906],[1742351100000,2.62188,2.62209,2.6218,2.62205,229.60000610351562],[1742351160000,2.62205,2.62205,2.62173,2.62174,131.1999969482422],[1742351220000,2.62171,2.62176,2.62167,2.62169,116.8499984741211],[1742351280000,2.62171,2.62188,2.6217,2.62188,55.349998474121094],[1742351340000,2.62181,2.62181,2.62169,2.62172,133.25],[1742351400000,2.62173,2.62177,2.62167,2.62167,227.5500030517578],[1742351460000,2.62171,2.62177,2.62165,2.62174,71.75],[1742351520000,2.6219,2.62216,2.62189,2.62209,96.3499984741211],[1742351580000,2.62209,2.62215,2.62202,2.62209,67.6500015258789],[1742351640000,2.62213,2.6222,2.62209,2.62214,69.69999694824219],[1742351700000,2.62209,2.62233,2.62209,2.6222,65.5999984741211],[1742351760000,2.62221,2.62228,2.6222,2.6222,34.849998474121094],[1742351820000,2.62225,2.62226,2.62219,2.62222,65.5999984741211],[1742351880000,2.6222,2.62223,2.6222,2.62222,14.350000381469727],[1742351940000,2.62222,2.62228,2.62221,2.62224,53.29999923706055],[1742352000000,2.62222,2.62227,2.62219,2.62219,96.3499984741211],[1742352060000,2.6222,2.62227,2.62188,2.62191,90.19999694824219],[1742352120000,2.6219,2.6219,2.62183,2.62186,14.350000381469727],[1742352180000,2.62186,2.62186,2.62168,2.6217,26.649999618530273],[1742352240000,2.62173,2.62183,2.6217,2.6218,102.5],[1742352300000,2.62178,2.62183,2.62171,2.62172,94.30000305175781],[1742352360000,2.62178,2.62189,2.62165,2.62189,88.1500015258789],[1742352420000,2.62187,2.62187,2.62179,2.62182,86.0999984741211],[1742352480000,2.62179,2.6218,2.62171,2.62175,133.25],[1742352540000,2.62178,2.62186,2.62172,2.62181,110.69999694824219],[1742352600000,2.62184,2.62193,2.6217,2.6217,133.25],[1742352660000,2.6217,2.62175,2.62167,2.62167,67.6500015258789],[1742352720000,2.62169,2.62171,2.62164,2.62166,77.9000015258789],[1742352780000,2.62165,2.62173,2.62164,2.62164,88.1500015258789],[1742352840000,2.62164,2.62169,2.62149,2.62153,120.94999694824219],[1742352900000,2.62151,2.62154,2.62142,2.62149,127.0999984741211],[1742352960000,2.62148,2.62159,2.62148,2.62159,51.25],[1742353020000,2.62164,2.62175,2.62164,2.62172,79.94999694824219],[1742353080000,2.62171,2.62181,2.62168,2.62175,92.25],[1742353140000,2.62175,2.62175,2.62154,2.62158,59.45000076293945],[1742353200000,2.6216,2.62167,2.62155,2.62163,41],[1742353260000,2.62161,2.62171,2.62161,2.62164,75.8499984741211],[1742353320000,2.62164,2.62173,2.62163,2.62169,112.75],[1742353380000,2.62166,2.62173,2.62163,2.62172,63.54999923706055],[1742353440000,2.62171,2.6219,2.62171,2.62184,106.5999984741211],[1742353500000,2.62182,2.622,2.62182,2.62192,67.6500015258789],[1742353560000,2.62191,2.62199,2.6219,2.62199,32.79999923706055],[1742353620000,2.62209,2.62211,2.62188,2.62188,110.69999694824219],[1742353680000,2.62189,2.62195,2.62188,2.62191,71.75],[1742353740000,2.62188,2.62197,2.62171,2.62175,106.5999984741211],[1742353800000,2.62173,2.62192,2.62168,2.62191,79.94999694824219],[1742353860000,2.62188,2.6219,2.62177,2.62178,125.05000305175781],[1742353920000,2.62182,2.62182,2.62164,2.62169,71.75],[1742353980000,2.62168,2.62175,2.62164,2.62169,49.20000076293945],[1742354040000,2.62164,2.62164,2.62146,2.62151,102.5],[1742354100000,2.62148,2.62151,2.62115,2.62115,53.29999923706055],[1742354160000,2.6212,2.62121,2.62111,2.62114,75.8499984741211],[1742354220000,2.62111,2.62124,2.62111,2.62114,73.80000305175781],[1742354280000,2.62116,2.62125,2.62111,2.62123,118.9000015258789],[1742354340000,2.62117,2.62125,2.62117,2.62123,71.75],[1742354400000,2.6211,2.6212,2.62106,2.62109,131.1999969482422],[1742354460000,2.62109,2.6211,2.62077,2.62079,73.80000305175781],[1742354520000,2.62079,2.62083,2.62077,2.62082,77.9000015258789],[1742354580000,2.62083,2.62085,2.6208,2.62081,88.1500015258789],[1742354640000,2.62082,2.62087,2.62078,2.62084,77.9000015258789],[1742354700000,2.62081,2.62082,2.62076,2.62077,47.150001525878906],[1742354760000,2.62076,2.62081,2.62047,2.62061,51.25],[1742354820000,2.62061,2.62071,2.62054,2.62056,100.44999694824219],[1742354880000,2.62056,2.62059,2.62038,2.62039,43.04999923706055],[1742354940000,2.62035,2.62057,2.6203,2.62054,59.45000076293945],[1742355000000,2.62057,2.6207,2.62055,2.62068,20.5],[1742355060000,2.62066,2.62085,2.62064,2.62085,51.25],[1742355120000,2.62083,2.62089,2.62074,2.62086,55.349998474121094],[1742355180000,2.6208,2.62083,2.62073,2.62078,102.5],[1742355240000,2.62074,2.62078,2.62066,2.62078,73.80000305175781],[1742355300000,2.62074,2.62081,2.62073,2.62073,92.25],[1742355360000,2.62077,2.62091,2.62071,2.62091,100.44999694824219],[1742355420000,2.6209,2.62094,2.62089,2.62092,79.94999694824219],[1742355480000,2.62082,2.62082,2.62062,2.62081,102.5],[1742355540000,2.62077,2.62085,2.6207,2.62085,94.30000305175781],[1742355600000,2.62081,2.62103,2.62081,2.62094,75.8499984741211],[1742355660000,2.62093,2.621,2.6209,2.62095,36.900001525878906],[1742355720000,2.62092,2.62092,2.62065,2.6207,22.549999237060547],[1742355780000,2.62072,2.62074,2.62067,2.62068,22.549999237060547],[1742355840000,2.62068,2.62076,2.62067,2.62076,30.75],[1742355900000,2.62072,2.62076,2.62072,2.62074,18.450000762939453],[1742355960000,2.62078,2.62098,2.62077,2.62096,65.5999984741211],[1742356020000,2.62095,2.62097,2.62086,2.62089,51.25],[1742356080000,2.62091,2.62092,2.62073,2.62074,61.5],[1742356140000,2.62074,2.62079,2.62069,2.62075,69.69999694824219],[1742356200000,2.62081,2.62081,2.62072,2.62075,47.150001525878906],[1742356260000,2.62075,2.62094,2.62072,2.6209,47.150001525878906],[1742356320000,2.62089,2.62091,2.62074,2.62078,32.79999923706055],[1742356380000,2.62075,2.62079,2.62063,2.62063,41],[1742356440000,2.62059,2.62084,2.62058,2.62075,82],[1742356500000,2.62078,2.6209,2.62073,2.6209,75.8499984741211],[1742356560000,2.62091,2.62105,2.62086,2.62103,90.19999694824219],[1742356620000,2.62106,2.62114,2.62103,2.62112,100.44999694824219],[1742356680000,2.62108,2.62124,2.62108,2.62121,71.75],[1742356740000,2.62121,2.62124,2.62091,2.62096,145.5500030517578],[1742356800000,2.621,2.62113,2.62094,2.62108,135.3000030517578],[1742356860000,2.62107,2.62112,2.62088,2.62101,98.4000015258789],[1742356920000,2.62105,2.6211,2.62105,2.6211,36.900001525878906],[1742356980000,2.6211,2.6211,2.62087,2.62091,65.5999984741211],[1742357040000,2.62091,2.62093,2.62086,2.62089,65.5999984741211],[1742357100000,2.62086,2.62098,2.62081,2.62095,67.6500015258789],[1742357160000,2.62092,2.62096,2.62088,2.62093,59.45000076293945],[1742357220000,2.6209,2.62104,2.62087,2.62099,51.25],[1742357280000,2.62102,2.62102,2.62084,2.62087,69.69999694824219],[1742357340000,2.62087,2.62094,2.62084,2.62091,77.9000015258789],[1742357400000,2.62089,2.62105,2.62082,2.62102,79.94999694824219],[1742357460000,2.62103,2.62113,2.62103,2.62106,67.6500015258789],[1742357520000,2.62109,2.62109,2.62083,2.62089,102.5],[1742357580000,2.6209,2.62111,2.6209,2.62107,51.25],[1742357640000,2.62106,2.62111,2.62096,2.62096,84.05000305175781],[1742357700000,2.62093,2.62098,2.62081,2.62093,110.69999694824219],[1742357760000,2.62096,2.62105,2.62095,2.621,110.69999694824219],[1742357820000,2.62101,2.62122,2.62099,2.62116,71.75],[1742357880000,2.62122,2.62131,2.62115,2.62126,53.29999923706055],[1742357940000,2.62128,2.62133,2.62126,2.6213,59.45000076293945],[1742358000000,2.62127,2.62129,2.62117,2.62118,77.9000015258789],[1742358060000,2.62118,2.6212,2.62115,2.62118,55.349998474121094],[1742358120000,2.6212,2.62124,2.62115,2.62118,41],[1742358180000,2.62118,2.62119,2.62097,2.621,61.5],[1742358240000,2.62097,2.62102,2.62093,2.62101,36.900001525878906],[1742358300000,2.62097,2.62106,2.62097,2.62102,32.79999923706055],[1742358360000,2.62103,2.62104,2.62098,2.62098,28.700000762939453],[1742358420000,2.62096,2.621,2.62076,2.62083,82],[1742358480000,2.62084,2.62089,2.62078,2.62082,47.150001525878906],[1742358540000,2.62082,2.62082,2.62073,2.6208,16.399999618530273],[1742358600000,2.62081,2.62089,2.6208,2.62085,79.94999694824219],[1742358660000,2.62089,2.62095,2.62084,2.62089,57.400001525878906],[1742358720000,2.62087,2.62091,2.62083,2.62086,45.099998474121094],[1742358780000,2.62086,2.62088,2.62082,2.62088,47.150001525878906],[1742358840000,2.62091,2.62095,2.62083,2.62085,51.25],[1742358900000,2.62086,2.62093,2.62084,2.62092,45.099998474121094],[1742358960000,2.62095,2.62096,2.62092,2.62092,12.300000190734863],[1742359020000,2.62092,2.62096,2.62092,2.62092,18.450000762939453],[1742359080000,2.62095,2.62095,2.62083,2.62087,36.900001525878906],[1742359140000,2.62086,2.62094,2.62082,2.62085,75.8499984741211],[1742359200000,2.62082,2.62087,2.62066,2.62067,28.700000762939453],[1742359260000,2.62061,2.62069,2.62057,2.62063,38.95000076293945],[1742359320000,2.62064,2.62069,2.62055,2.62058,34.849998474121094],[1742359380000,2.62055,2.62063,2.62055,2.62061,32.79999923706055],[1742359440000,2.62062,2.62065,2.62062,2.62065,22.549999237060547],[1742359500000,2.62064,2.62078,2.62064,2.62075,43.04999923706055],[1742359560000,2.62072,2.62075,2.62065,2.62069,49.20000076293945],[1742359620000,2.6207,2.6207,2.62059,2.62067,36.900001525878906],[1742359680000,2.62067,2.62082,2.62067,2.6208,49.20000076293945],[1742359740000,2.6208,2.6208,2.62061,2.62062,34.849998474121094],[1742359800000,2.62065,2.6208,2.62065,2.62077,30.75],[1742359860000,2.62074,2.62075,2.62072,2.62075,20.5],[1742359920000,2.62071,2.62082,2.62071,2.62082,57.400001525878906],[1742359980000,2.62075,2.62078,2.62071,2.62078,41],[1742360040000,2.62079,2.6208,2.62075,2.6208,24.600000381469727],[1742360100000,2.62075,2.6208,2.62071,2.62077,34.849998474121094],[1742360160000,2.6208,2.62105,2.62079,2.62104,59.45000076293945],[1742360220000,2.62103,2.62106,2.62088,2.62089,77.9000015258789],[1742360280000,2.62089,2.62097,2.62083,2.62095,86.0999984741211],[1742360340000,2.621,2.621,2.62093,2.62093,55.349998474121094],[1742360400000,2.62091,2.62109,2.6209,2.62103,79.94999694824219],[1742360460000,2.62102,2.62117,2.62099,2.62116,69.69999694824219],[1742360520000,2.62118,2.62119,2.62109,2.62118,86.0999984741211],[1742360580000,2.62117,2.62122,2.62113,2.62114,61.5],[1742360640000,2.62115,2.62137,2.62115,2.62135,45.099998474121094],[1742360700000,2.62133,2.62133,2.62119,2.62131,75.8499984741211],[1742360760000,2.62137,2.62141,2.62133,2.62136,20.5],[1742360820000,2.62137,2.6215,2.62133,2.62141,41],[1742360880000,2.62137,2.62139,2.62097,2.62102,86.0999984741211],[1742360940000,2.62104,2.62104,2.62098,2.62102,10.25],[1742361000000,2.62101,2.62135,2.62101,2.6213,49.20000076293945],[1742361060000,2.6213,2.6214,2.62127,2.62132,49.20000076293945],[1742361120000,2.62136,2.62138,2.62127,2.6213,47.150001525878906],[1742361180000,2.62129,2.6213,2.62126,2.6213,8.199999809265137],[1742361240000,2.62131,2.62131,2.62123,2.62126,45.099998474121094],[1742361300000,2.62125,2.6214,2.62125,2.62128,77.9000015258789],[1742361360000,2.62129,2.62129,2.62113,2.62113,36.900001525878906],[1742361420000,2.62115,2.62115,2.62106,2.62108,36.900001525878906],[1742361480000,2.62108,2.6211,2.62104,2.62104,18.450000762939453],[1742361540000,2.62097,2.62098,2.62081,2.62086,92.25],[1742361600000,2.62089,2.62089,2.62079,2.62085,65.5999984741211],[1742361660000,2.62086,2.62087,2.62076,2.62087,43.04999923706055],[1742361720000,2.62086,2.62087,2.62073,2.62082,84.05000305175781],[1742361780000,2.62093,2.62097,2.62075,2.62078,65.5999984741211],[1742361840000,2.62075,2.62098,2.62074,2.62098,164],[1742361900000,2.62097,2.62102,2.62088,2.62097,143.5],[1742361960000,2.62102,2.62106,2.62095,2.62095,67.6500015258789],[1742362020000,2.62097,2.62097,2.62091,2.62091,12.300000190734863],[1742362080000,2.62095,2.62108,2.62088,2.62092,73.80000305175781],[1742362140000,2.62093,2.62097,2.62087,2.62088,77.9000015258789],[1742362200000,2.62087,2.62096,2.62087,2.62093,112.75],[1742362260000,2.62092,2.62095,2.62089,2.62089,47.150001525878906],[1742362320000,2.62096,2.62133,2.62094,2.6213,96.3499984741211],[1742362380000,2.6213,2.6213,2.62115,2.62118,73.80000305175781],[1742362440000,2.62119,2.6212,2.62103,2.62113,57.400001525878906],[1742362500000,2.62116,2.62117,2.62101,2.62108,104.55000305175781],[1742362560000,2.62106,2.62115,2.621,2.6211,82],[1742362620000,2.62102,2.62108,2.62094,2.62094,102.5],[1742362680000,2.62095,2.62102,2.62088,2.62102,65.5999984741211],[1742362740000,2.62099,2.62109,2.62099,2.62108,65.5999984741211],[1742362800000,2.62106,2.62109,2.62094,2.62108,114.80000305175781],[1742362860000,2.62108,2.62109,2.62097,2.62106,106.5999984741211],[1742362920000,2.62109,2.6212,2.62107,2.62117,36.900001525878906],[1742362980000,2.62116,2.62119,2.62116,2.62117,18.450000762939453],[1742363040000,2.6212,2.62128,2.62116,2.6212,79.94999694824219],[1742363100000,2.62116,2.62124,2.62112,2.62115,98.4000015258789],[1742363160000,2.62117,2.62119,2.62111,2.62115,53.29999923706055],[1742363220000,2.62117,2.62124,2.62108,2.62116,47.150001525878906],[1742363280000,2.62116,2.62121,2.62114,2.62121,18.450000762939453],[1742363340000,2.6212,2.62124,2.62116,2.62119,59.45000076293945],[1742363400000,2.62129,2.6213,2.62121,2.62126,69.69999694824219],[1742363460000,2.62122,2.62124,2.62089,2.62095,63.54999923706055],[1742363520000,2.62095,2.62095,2.62085,2.62085,34.849998474121094],[1742363580000,2.62088,2.62088,2.62062,2.62064,26.649999618530273],[1742363640000,2.62066,2.62076,2.62063,2.62071,32.79999923706055],[1742363700000,2.6207,2.62071,2.62065,2.62066,51.25],[1742363760000,2.62065,2.62077,2.62061,2.62073,63.54999923706055],[1742363820000,2.62078,2.62086,2.62065,2.62086,94.30000305175781],[1742363880000,2.62086,2.62086,2.62077,2.6208,38.95000076293945],[1742363940000,2.6209,2.62093,2.62089,2.62089,59.45000076293945],[1742364000000,2.62091,2.62097,2.62085,2.62094,75.8499984741211],[1742364060000,2.62096,2.62128,2.62094,2.62122,159.89999389648438],[1742364120000,2.62121,2.62122,2.62094,2.62109,61.5],[1742364180000,2.62107,2.62113,2.62107,2.62108,32.79999923706055],[1742364240000,2.62106,2.6211,2.62084,2.62085,63.54999923706055],[1742364300000,2.62088,2.62089,2.6208,2.62081,59.45000076293945],[1742364360000,2.62081,2.62084,2.62059,2.62063,84.05000305175781],[1742364420000,2.62062,2.62069,2.62062,2.62068,30.75],[1742364480000,2.62066,2.62068,2.62064,2.62067,20.5],[1742364540000,2.62055,2.62055,2.62044,2.62044,49.20000076293945],[1742364600000,2.62045,2.62076,2.62044,2.62076,61.5],[1742364660000,2.62074,2.62075,2.62063,2.62064,71.75],[1742364720000,2.62062,2.62065,2.62054,2.62055,47.150001525878906],[1742364780000,2.62055,2.6206,2.62045,2.62053,75.8499984741211],[1742364840000,2.62048,2.62062,2.62044,2.62045,114.80000305175781],[1742364900000,2.62044,2.62047,2.62032,2.62036,133.25],[1742364960000,2.62036,2.62038,2.62024,2.62032,71.75],[1742365020000,2.62031,2.62034,2.62027,2.62033,38.95000076293945],[1742365080000,2.62029,2.62029,2.61985,2.61989,57.400001525878906],[1742365140000,2.61989,2.61996,2.61984,2.61987,43.04999923706055],[1742365200000,2.61991,2.61991,2.61971,2.61977,59.45000076293945],[1742365260000,2.61978,2.62013,2.61978,2.62013,79.94999694824219],[1742365320000,2.6201,2.62029,2.6201,2.62024,49.20000076293945],[1742365380000,2.62022,2.62033,2.62019,2.62028,67.6500015258789],[1742365440000,2.62026,2.62032,2.62026,2.62029,20.5],[1742365500000,2.62025,2.62055,2.62025,2.6205,75.8499984741211],[1742365560000,2.62051,2.62051,2.62046,2.62049,34.849998474121094],[1742365620000,2.62058,2.62071,2.62058,2.62063,67.6500015258789],[1742365680000,2.62066,2.62067,2.62044,2.62048,59.45000076293945],[1742365740000,2.62044,2.62068,2.62044,2.62067,73.80000305175781],[1742365800000,2.62069,2.62069,2.62031,2.62032,118.9000015258789],[1742365860000,2.62031,2.62034,2.62026,2.62029,94.30000305175781],[1742365920000,2.62031,2.62042,2.62026,2.62033,55.349998474121094],[1742365980000,2.6203,2.62057,2.62026,2.62055,168.10000610351562],[1742366040000,2.62057,2.62107,2.62052,2.62091,129.14999389648438],[1742366100000,2.62094,2.62112,2.62088,2.62111,86.0999984741211],[1742366160000,2.62111,2.62112,2.62102,2.62105,104.55000305175781],[1742366220000,2.62103,2.62109,2.62079,2.62088,100.44999694824219],[1742366280000,2.62089,2.62089,2.62057,2.62061,108.6500015258789],[1742366340000,2.62062,2.62062,2.62033,2.62045,123],[1742366400000,2.62045,2.62057,2.62038,2.62056,200.89999389648438],[1742366460000,2.6205,2.62057,2.62015,2.62015,114.80000305175781],[1742366520000,2.62017,2.62021,2.62007,2.62012,116.8499984741211],[1742366580000,2.62012,2.62042,2.6201,2.62042,161.9499969482422],[1742366640000,2.62038,2.62056,2.62036,2.62054,112.75],[1742366700000,2.62052,2.62082,2.6205,2.62082,139.39999389648438],[1742366760000,2.62082,2.62103,2.6207,2.62101,94.30000305175781],[1742366820000,2.62103,2.62109,2.621,2.62105,84.05000305175781],[1742366880000,2.621,2.62109,2.621,2.62103,94.30000305175781],[1742366940000,2.62105,2.6213,2.62102,2.62122,170.14999389648438],[1742367000000,2.62123,2.62131,2.6212,2.62127,127.0999984741211],[1742367060000,2.62126,2.62149,2.62095,2.62106,147.60000610351562],[1742367120000,2.62107,2.62117,2.6209,2.62092,157.85000610351562],[1742367180000,2.62092,2.62098,2.62091,2.62092,67.6500015258789],[1742367240000,2.62093,2.62094,2.62085,2.6209,55.349998474121094],[1742367300000,2.62089,2.62089,2.62074,2.62077,47.150001525878906],[1742367360000,2.62077,2.62079,2.62065,2.62069,51.25],[1742367420000,2.62068,2.62068,2.62045,2.62054,153.75],[1742367480000,2.62052,2.62052,2.62013,2.62024,127.0999984741211],[1742367540000,2.62024,2.62024,2.61987,2.62004,137.35000610351562],[1742367600000,2.62005,2.6202,2.61973,2.61991,284.95001220703125],[1742367660000,2.61989,2.61997,2.61927,2.61928,256.25],[1742367720000,2.61928,2.61955,2.61926,2.61937,235.75],[1742367780000,2.61942,2.61961,2.61935,2.61938,133.25],[1742367840000,2.61937,2.61942,2.6193,2.61937,125.05000305175781],[1742367900000,2.61935,2.61966,2.61935,2.61942,141.4499969482422],[1742367960000,2.61942,2.61942,2.61898,2.61899,202.9499969482422],[1742368020000,2.61899,2.61922,2.61881,2.61912,141.4499969482422],[1742368080000,2.61918,2.61957,2.61918,2.61946,180.39999389648438],[1742368140000,2.61943,2.61959,2.61941,2.61944,151.6999969482422],[1742368200000,2.61938,2.61947,2.61922,2.61939,176.3000030517578],[1742368260000,2.61937,2.61954,2.61905,2.61953,176.3000030517578],[1742368320000,2.61956,2.62009,2.61953,2.62004,129.14999389648438],[1742368380000,2.62001,2.62001,2.61945,2.61945,151.6999969482422],[1742368440000,2.61945,2.61964,2.61936,2.61952,159.89999389648438],[1742368500000,2.61957,2.61971,2.61909,2.61919,170.14999389648438],[1742368560000,2.6192,2.61935,2.6191,2.61923,174.25],[1742368620000,2.61922,2.61922,2.61906,2.6192,108.6500015258789],[1742368680000,2.61917,2.61923,2.6191,2.61921,116.8499984741211],[1742368740000,2.61917,2.61922,2.61902,2.61912,108.6500015258789],[1742368800000,2.61913,2.61927,2.61896,2.61915,184.5],[1742368860000,2.61917,2.61927,2.61898,2.61927,137.35000610351562],[1742368920000,2.61924,2.61943,2.61924,2.61938,143.5],[1742368980000,2.61939,2.61952,2.61912,2.61943,192.6999969482422],[1742369040000,2.61944,2.61962,2.61915,2.61929,166.0500030517578],[1742369100000,2.61931,2.61963,2.6193,2.61957,139.39999389648438],[1742369160000,2.61955,2.61975,2.61951,2.61954,139.39999389648438],[1742369220000,2.61944,2.61969,2.61933,2.61963,145.5500030517578],[1742369280000,2.61964,2.62003,2.61964,2.62001,108.6500015258789],[1742369340000,2.62001,2.62009,2.61991,2.62009,209.10000610351562],[1742369400000,2.6201,2.6201,2.6195,2.61966,258.29998779296875],[1742369460000,2.61968,2.61972,2.61958,2.61969,178.35000610351562],[1742369520000,2.61972,2.62018,2.61972,2.62004,243.9499969482422],[1742369580000,2.62,2.62009,2.61987,2.61989,104.55000305175781],[1742369640000,2.6199,2.62,2.61968,2.61969,157.85000610351562],[1742369700000,2.61965,2.61972,2.61952,2.61965,221.39999389648438],[1742369760000,2.61965,2.61972,2.61914,2.61914,336.20001220703125],[1742369820000,2.61919,2.61936,2.61836,2.6185,526.8499755859375],[1742369880000,2.61838,2.6186,2.61808,2.6185,477.6499938964844],[1742369940000,2.61853,2.61873,2.61807,2.61821,328],[1742370000000,2.6182,2.61853,2.61811,2.61827,311.6000061035156],[1742370060000,2.61825,2.61837,2.61799,2.61812,264.45001220703125],[1742370120000,2.61811,2.61836,2.61777,2.61779,307.5],[1742370180000,2.61782,2.61782,2.61737,2.61767,492],[1742370240000,2.61757,2.61832,2.61714,2.61832,313.6499938964844],[1742370300000,2.6183,2.61849,2.61816,2.61823,272.6499938964844],[1742370360000,2.61823,2.61824,2.61766,2.61812,303.3999938964844],[1742370420000,2.61808,2.61811,2.61744,2.61748,354.6499938964844],[1742370480000,2.61749,2.61801,2.6172,2.61799,303.3999938964844],[1742370540000,2.61798,2.61834,2.61795,2.61833,243.9499969482422],[1742370600000,2.61834,2.61891,2.61808,2.61886,241.89999389648438],[1742370660000,2.61889,2.61894,2.61843,2.61854,235.75],[1742370720000,2.6185,2.61905,2.61843,2.61898,330.04998779296875],[1742370780000,2.61898,2.61906,2.61849,2.61852,301.3500061035156],[1742370840000,2.61852,2.61894,2.61848,2.61883,270.6000061035156],[1742370900000,2.61885,2.61907,2.61881,2.61886,241.89999389648438],[1742370960000,2.61884,2.61911,2.61851,2.61858,215.25],[1742371020000,2.61854,2.61854,2.61804,2.61816,194.75],[1742371080000,2.61813,2.61814,2.61781,2.61783,196.8000030517578],[1742371140000,2.61785,2.61797,2.61776,2.61797,274.70001220703125],[1742371200000,2.61801,2.61924,2.61797,2.61914,483.79998779296875],[1742371260000,2.61913,2.61925,2.61901,2.61924,340.29998779296875],[1742371320000,2.61924,2.61971,2.61923,2.61971,395.6499938964844],[1742371380000,2.61968,2.61988,2.6195,2.61973,272.6499938964844],[1742371440000,2.61973,2.61973,2.61934,2.61957,371.04998779296875],[1742371500000,2.61956,2.61999,2.61919,2.61997,356.70001220703125],[1742371560000,2.61996,2.62002,2.61957,2.61982,362.8500061035156],[1742371620000,2.61977,2.62,2.61974,2.61986,284.95001220703125],[1742371680000,2.61985,2.62017,2.61983,2.62004,280.8500061035156],[1742371740000,2.62006,2.62043,2.61992,2.62027,311.6000061035156],[1742371800000,2.62031,2.62037,2.61937,2.61947,373.1000061035156],[1742371860000,2.61946,2.61989,2.61942,2.61976,332.1000061035156],[1742371920000,2.61977,2.61993,2.61969,2.61973,262.3999938964844],[1742371980000,2.61971,2.61985,2.61955,2.61977,270.6000061035156],[1742372040000,2.61977,2.62019,2.61976,2.62012,309.54998779296875],[1742372100000,2.62015,2.62042,2.62003,2.62011,196.8000030517578],[1742372160000,2.6201,2.62057,2.62005,2.62017,256.25],[1742372220000,2.62014,2.62066,2.62012,2.62059,213.1999969482422],[1742372280000,2.62058,2.62077,2.62054,2.62062,209.10000610351562],[1742372340000,2.62064,2.62119,2.62062,2.62118,315.70001220703125],[1742372400000,2.62116,2.62152,2.62103,2.62133,250.10000610351562],[1742372460000,2.62134,2.62134,2.621,2.62131,207.0500030517578],[1742372520000,2.62128,2.62128,2.62103,2.62114,233.6999969482422],[1742372580000,2.62111,2.62127,2.62096,2.62109,176.3000030517578],[1742372640000,2.62112,2.62125,2.62092,2.62125,166.0500030517578],[1742372700000,2.6212,2.62121,2.62084,2.62093,176.3000030517578],[1742372760000,2.62091,2.62095,2.62086,2.62092,112.75],[1742372820000,2.62085,2.62097,2.62084,2.62096,110.69999694824219],[1742372880000,2.62096,2.62138,2.62082,2.62138,151.6999969482422],[1742372940000,2.62139,2.62142,2.62121,2.62123,190.64999389648438],[1742373000000,2.62125,2.62129,2.6207,2.62074,186.5500030517578],[1742373060000,2.62074,2.62083,2.62055,2.62059,157.85000610351562],[1742373120000,2.62054,2.621,2.62042,2.6209,241.89999389648438],[1742373180000,2.6209,2.6209,2.62075,2.62076,106.5999984741211],[1742373240000,2.62081,2.62098,2.62064,2.62078,133.25],[1742373300000,2.62078,2.62081,2.62051,2.62053,135.3000030517578],[1742373360000,2.62056,2.62089,2.62052,2.62071,241.89999389648438],[1742373420000,2.62074,2.62081,2.62053,2.62059,182.4499969482422],[1742373480000,2.62059,2.62077,2.62034,2.62034,123],[1742373540000,2.62035,2.62048,2.62024,2.62036,164],[1742373600000,2.62037,2.62045,2.62025,2.62037,250.10000610351562],[1742373660000,2.62037,2.62051,2.6203,2.62037,217.3000030517578],[1742373720000,2.62038,2.62054,2.61998,2.61999,172.1999969482422],[1742373780000,2.62001,2.62015,2.61969,2.61984,166.0500030517578],[1742373840000,2.61981,2.61999,2.61978,2.61981,137.35000610351562],[1742373900000,2.61981,2.61987,2.61971,2.61981,127.0999984741211],[1742373960000,2.61984,2.61999,2.61981,2.61993,135.3000030517578],[1742374020000,2.61993,2.61997,2.61975,2.6198,106.5999984741211],[1742374080000,2.61979,2.61999,2.6197,2.61995,166.0500030517578],[1742374140000,2.61999,2.61999,2.61955,2.61955,217.3000030517578],[1742374200000,2.61957,2.61957,2.61915,2.61918,207.0500030517578],[1742374260000,2.61917,2.61919,2.61876,2.61879,168.10000610351562],[1742374320000,2.61884,2.61895,2.61861,2.6189,196.8000030517578],[1742374380000,2.61891,2.61896,2.61868,2.6189,182.4499969482422],[1742374440000,2.6189,2.61953,2.61869,2.61951,202.9499969482422],[1742374500000,2.61953,2.61955,2.61934,2.61938,149.64999389648438],[1742374560000,2.61937,2.61943,2.61913,2.61915,123],[1742374620000,2.61914,2.61914,2.61882,2.61891,149.64999389648438],[1742374680000,2.6189,2.61924,2.6189,2.61913,143.5],[1742374740000,2.61917,2.61921,2.61875,2.61887,221.39999389648438],[1742374800000,2.61887,2.61898,2.61868,2.61896,192.6999969482422],[1742374860000,2.61896,2.61904,2.61858,2.61862,133.25],[1742374920000,2.61863,2.61867,2.61848,2.61858,196.8000030517578],[1742374980000,2.61855,2.61874,2.61836,2.61839,147.60000610351562],[1742375040000,2.6184,2.61849,2.61819,2.6184,182.4499969482422],[1742375100000,2.61838,2.61872,2.61811,2.61872,336.20001220703125],[1742375160000,2.61869,2.6188,2.61838,2.61838,364.8999938964844],[1742375220000,2.61844,2.61904,2.61837,2.61899,303.3999938964844],[1742375280000,2.61901,2.61911,2.61889,2.61902,278.79998779296875],[1742375340000,2.61905,2.61924,2.61905,2.61912,108.6500015258789],[1742375400000,2.61914,2.61922,2.61906,2.61913,118.9000015258789],[1742375460000,2.61912,2.61914,2.6189,2.61901,110.69999694824219],[1742375520000,2.61902,2.61902,2.61871,2.61874,166.0500030517578],[1742375580000,2.61876,2.61876,2.61794,2.61803,202.9499969482422],[1742375640000,2.61808,2.6181,2.61774,2.61777,116.8499984741211],[1742375700000,2.61777,2.61808,2.61774,2.61807,159.89999389648438],[1742375760000,2.61807,2.61828,2.61807,2.6182,137.35000610351562],[1742375820000,2.61818,2.61856,2.61814,2.61856,272.6499938964844],[1742375880000,2.61855,2.61856,2.61827,2.61833,190.64999389648438],[1742375940000,2.61833,2.61844,2.61817,2.61822,184.5],[1742376000000,2.61823,2.61825,2.618,2.61822,159.89999389648438],[1742376060000,2.61825,2.61834,2.61793,2.61802,235.75],[1742376120000,2.61802,2.61814,2.61802,2.61803,90.19999694824219],[1742376180000,2.61801,2.61829,2.61791,2.61819,174.25],[1742376240000,2.61819,2.6188,2.61819,2.61875,141.4499969482422],[1742376300000,2.61876,2.61886,2.61849,2.61851,104.55000305175781],[1742376360000,2.61851,2.61864,2.6184,2.61864,131.1999969482422],[1742376420000,2.6186,2.61865,2.61844,2.61863,114.80000305175781],[1742376480000,2.61864,2.61865,2.61848,2.61852,94.30000305175781],[1742376540000,2.61853,2.61867,2.6185,2.61862,88.1500015258789],[1742376600000,2.61858,2.61869,2.61858,2.61862,98.4000015258789],[1742376660000,2.61869,2.6192,2.61861,2.6192,127.0999984741211],[1742376720000,2.61921,2.61954,2.61916,2.6194,161.9499969482422],[1742376780000,2.61942,2.6195,2.61935,2.61939,147.60000610351562],[1742376840000,2.61937,2.61939,2.61907,2.61911,104.55000305175781],[1742376900000,2.61906,2.61906,2.6188,2.61894,116.8499984741211],[1742376960000,2.61895,2.6191,2.61877,2.61907,139.39999389648438],[1742377020000,2.61908,2.61917,2.61892,2.6191,135.3000030517578],[1742377080000,2.6191,2.6191,2.61861,2.6187,135.3000030517578],[1742377140000,2.61868,2.61873,2.61863,2.61865,75.8499984741211],[1742377200000,2.61864,2.61875,2.61857,2.61875,84.05000305175781],[1742377260000,2.61881,2.61903,2.61859,2.61875,176.3000030517578],[1742377320000,2.61875,2.61882,2.61867,2.61874,149.64999389648438],[1742377380000,2.61873,2.61895,2.61869,2.6189,141.4499969482422],[1742377440000,2.61888,2.6189,2.61865,2.61884,141.4499969482422],[1742377500000,2.61885,2.61888,2.61857,2.61859,112.75],[1742377560000,2.6186,2.61866,2.61856,2.61866,86.0999984741211],[1742377620000,2.61865,2.61869,2.61811,2.61816,102.5],[1742377680000,2.61814,2.61814,2.61793,2.61795,155.8000030517578],[1742377740000,2.61795,2.61825,2.61789,2.61824,137.35000610351562],[1742377800000,2.61822,2.61838,2.61817,2.61834,168.10000610351562],[1742377860000,2.61832,2.6186,2.61816,2.61858,188.60000610351562],[1742377920000,2.61856,2.61904,2.61851,2.61902,198.85000610351562],[1742377980000,2.61903,2.61912,2.61871,2.61906,221.39999389648438],[1742378040000,2.61904,2.61904,2.61867,2.61875,188.60000610351562],[1742378100000,2.61874,2.61893,2.61857,2.61857,272.6499938964844],[1742378160000,2.61858,2.61887,2.61852,2.61887,202.9499969482422],[1742378220000,2.61883,2.61902,2.6188,2.61894,94.30000305175781],[1742378280000,2.61892,2.619,2.61886,2.61895,153.75],[1742378340000,2.61895,2.61895,2.61856,2.61872,79.94999694824219],[1742378400000,2.61869,2.61894,2.61861,2.6187,84.05000305175781],[1742378460000,2.61872,2.61872,2.61832,2.61832,63.54999923706055],[1742378520000,2.61832,2.61834,2.6181,2.6182,112.75],[1742378580000,2.61823,2.61839,2.61812,2.61816,174.25],[1742378640000,2.61815,2.61816,2.61797,2.6181,94.30000305175781],[1742378700000,2.61812,2.6182,2.61792,2.61792,98.4000015258789],[1742378760000,2.6179,2.61791,2.61754,2.61759,106.5999984741211],[1742378820000,2.61753,2.61753,2.61729,2.61747,145.5500030517578],[1742378880000,2.61747,2.61747,2.61729,2.61732,96.3499984741211],[1742378940000,2.6173,2.61743,2.61719,2.61741,106.5999984741211],[1742379000000,2.61744,2.61744,2.61733,2.61741,59.45000076293945],[1742379060000,2.61739,2.61744,2.61736,2.61738,55.349998474121094],[1742379120000,2.61738,2.61741,2.61707,2.61727,125.05000305175781],[1742379180000,2.61728,2.61739,2.61706,2.61719,135.3000030517578],[1742379240000,2.61719,2.61743,2.61718,2.61727,106.5999984741211],[1742379300000,2.61728,2.61733,2.61705,2.61706,79.94999694824219],[1742379360000,2.61704,2.6172,2.61698,2.61719,73.80000305175781],[1742379420000,2.61721,2.61748,2.61721,2.61743,86.0999984741211],[1742379480000,2.61742,2.61776,2.61742,2.61764,131.1999969482422],[1742379840000,2.61764,2.61767,2.61759,2.61765,41],[1742379900000,2.61767,2.61767,2.6174,2.6175,102.5],[1742379960000,2.61748,2.61764,2.61743,2.6175,116.8499984741211],[1742380020000,2.61751,2.61764,2.6175,2.61755,59.45000076293945],[1742380080000,2.61746,2.61746,2.6172,2.61722,51.25],[1742380140000,2.61721,2.61726,2.617,2.617,47.150001525878906],[1742380200000,2.61702,2.61704,2.61693,2.61693,36.900001525878906],[1742380260000,2.61693,2.61699,2.61678,2.61699,49.20000076293945],[1742380320000,2.61701,2.61704,2.6168,2.61686,133.25],[1742380380000,2.61688,2.61701,2.6168,2.61697,59.45000076293945],[1742380440000,2.61699,2.61701,2.61685,2.61701,94.30000305175781],[1742380500000,2.617,2.61702,2.61683,2.61684,86.0999984741211],[1742380560000,2.61682,2.61686,2.61674,2.61681,61.560001373291016],[1742380620000,2.61679,2.61682,2.6166,2.6166,70.12000274658203],[1742380680000,2.61661,2.61668,2.61657,2.61659,66.23999786376953],[1742380740000,2.61661,2.61687,2.61661,2.61684,61.81999969482422],[1742380800000,2.61689,2.617,2.61669,2.61685,115.0999984741211],[1742380860000,2.61685,2.61685,2.61668,2.61672,109.33000183105469],[1742380920000,2.61676,2.61686,2.61663,2.61664,115.44000244140625],[1742380980000,2.61666,2.61669,2.61662,2.61667,111.77999877929688],[1742381040000,2.61666,2.61693,2.61663,2.6169,139.8000030517578],[1742381100000,2.6169,2.61706,2.61669,2.6167,96.6500015258789],[1742381160000,2.61671,2.61682,2.61668,2.61669,28.860000610351562],[1742381220000,2.61669,2.61684,2.61667,2.61679,64.01000213623047],[1742381280000,2.61676,2.61704,2.61674,2.61701,71.80999755859375],[1742381340000,2.61702,2.61728,2.61701,2.61726,96.3499984741211],[1742381400000,2.61726,2.61726,2.61706,2.61709,88.1500015258789],[1742381460000,2.61708,2.61713,2.61699,2.6171,102.5],[1742381520000,2.61713,2.61753,2.61713,2.61748,73.80000305175781],[1742381580000,2.61753,2.61785,2.61744,2.61779,98.4000015258789],[1742381640000,2.61783,2.61797,2.61773,2.6179,88.1500015258789],[1742381700000,2.61786,2.61792,2.61782,2.61788,63.54999923706055],[1742381760000,2.61792,2.61801,2.61785,2.61792,75.8499984741211],[1742381820000,2.61788,2.6179,2.61781,2.61783,41],[1742381880000,2.61779,2.61782,2.61776,2.61779,55.349998474121094],[1742381940000,2.61781,2.61794,2.61781,2.6179,16.399999618530273],[1742382000000,2.61782,2.6179,2.61771,2.61786,94.30000305175781],[1742382060000,2.61785,2.61788,2.61774,2.61774,63.54999923706055],[1742382120000,2.61772,2.61781,2.61752,2.61774,118.9000015258789],[1742382180000,2.61776,2.61834,2.61776,2.61814,106.5999984741211],[1742382240000,2.61814,2.61818,2.61806,2.61808,84.05000305175781],[1742382300000,2.61805,2.61814,2.61797,2.61798,110.69999694824219],[1742382360000,2.61803,2.61803,2.61793,2.61796,59.45000076293945],[1742382420000,2.61801,2.61816,2.61798,2.61816,106.5999984741211],[1742382480000,2.61816,2.61822,2.61802,2.61805,73.80000305175781],[1742382540000,2.61802,2.61821,2.618,2.61818,100.44999694824219],[1742382600000,2.61821,2.61838,2.61816,2.6182,63.54999923706055],[1742382660000,2.61823,2.61834,2.61818,2.61818,57.400001525878906],[1742382720000,2.61817,2.61839,2.61814,2.61818,73.80000305175781],[1742382780000,2.61819,2.61838,2.61814,2.61817,98.4000015258789],[1742382840000,2.61816,2.61823,2.61808,2.6181,59.45000076293945],[1742382900000,2.61809,2.61814,2.61807,2.6181,30.75],[1742382960000,2.61814,2.61815,2.61795,2.61796,73.80000305175781],[1742383020000,2.61799,2.61805,2.61799,2.61802,55.349998474121094],[1742383080000,2.61799,2.61816,2.61796,2.61814,106.5999984741211],[1742383140000,2.61809,2.61814,2.61784,2.61788,94.30000305175781],[1742383200000,2.6179,2.6179,2.61755,2.61759,106.5999984741211],[1742383260000,2.61757,2.61786,2.61756,2.61757,86.0999984741211],[1742383320000,2.61756,2.61768,2.61756,2.61763,51.25],[1742383380000,2.61774,2.61792,2.61759,2.61764,73.80000305175781],[1742383440000,2.61764,2.61798,2.61764,2.61796,92.25],[1742383500000,2.61795,2.61816,2.61792,2.61812,96.3499984741211],[1742383560000,2.61811,2.61832,2.61801,2.61811,110.69999694824219],[1742383620000,2.61812,2.61834,2.61809,2.6182,96.3499984741211],[1742383680000,2.61824,2.61824,2.61807,2.61808,96.3499984741211],[1742383740000,2.61801,2.61816,2.618,2.61807,59.45000076293945],[1742383800000,2.61809,2.61836,2.61798,2.61803,73.80000305175781],[1742383860000,2.61802,2.61811,2.618,2.61808,90.19999694824219],[1742383920000,2.61812,2.6183,2.61805,2.61817,61.5],[1742383980000,2.61816,2.61825,2.61808,2.6182,127.0999984741211],[1742384040000,2.61823,2.61828,2.61806,2.6181,61.5],[1742384100000,2.61806,2.61839,2.61805,2.61817,90.19999694824219],[1742384160000,2.61816,2.61826,2.61816,2.61822,51.25],[1742384220000,2.61824,2.61832,2.61816,2.61819,100.44999694824219],[1742384280000,2.61817,2.6188,2.61817,2.61875,100.44999694824219],[1742384340000,2.61879,2.61898,2.61871,2.61871,125.05000305175781],[1742384400000,2.61871,2.61902,2.61871,2.61901,88.1500015258789],[1742384460000,2.61898,2.6192,2.61894,2.61914,75.8499984741211],[1742384520000,2.61911,2.61923,2.619,2.61922,108.6500015258789],[1742384580000,2.61922,2.61949,2.61918,2.61946,98.4000015258789],[1742384640000,2.61947,2.6198,2.61942,2.61967,129.14999389648438],[1742384700000,2.61971,2.61981,2.61958,2.61958,133.25],[1742384760000,2.61956,2.61958,2.61931,2.61948,143.5],[1742384820000,2.61949,2.61959,2.61913,2.61918,116.8499984741211],[1742384880000,2.61922,2.61922,2.6191,2.61914,84.05000305175781],[1742384940000,2.61923,2.61973,2.61923,2.6197,69.69999694824219],[1742385000000,2.61969,2.61978,2.61954,2.61957,102.5],[1742385060000,2.61951,2.61962,2.61942,2.61962,86.0999984741211],[1742385120000,2.61956,2.61991,2.61954,2.61985,92.25],[1742385180000,2.61986,2.61992,2.61963,2.61969,129.14999389648438],[1742385240000,2.61972,2.61972,2.61947,2.61951,45.099998474121094],[1742385300000,2.61949,2.61986,2.61948,2.6198,106.5999984741211],[1742385360000,2.61984,2.61988,2.61838,2.6185,371.04998779296875],[1742385420000,2.61851,2.62,2.61832,2.61955,338.25],[1742385480000,2.61956,2.61971,2.61902,2.61927,282.8999938964844],[1742385540000,2.61924,2.61949,2.61923,2.61949,127.0999984741211],[1742385600000,2.61946,2.62007,2.61946,2.61974,182.4499969482422],[1742385660000,2.61974,2.6199,2.61933,2.61939,198.85000610351562],[1742385720000,2.61942,2.61969,2.61929,2.61953,129.14999389648438],[1742385780000,2.61951,2.61973,2.61944,2.61961,100.44999694824219],[1742385840000,2.61963,2.61984,2.61951,2.61984,114.80000305175781],[1742385900000,2.61981,2.62016,2.61978,2.62016,88.1500015258789],[1742385960000,2.62018,2.62036,2.62017,2.62022,32.79999923706055],[1742386020000,2.6202,2.6202,2.61976,2.61976,79.94999694824219],[1742386080000,2.61976,2.61983,2.6196,2.61961,92.25],[1742386140000,2.61954,2.61971,2.6194,2.61947,112.75],[1742386200000,2.61958,2.6198,2.61949,2.61976,90.19999694824219],[1742386260000,2.61978,2.62002,2.61953,2.61973,166.0500030517578],[1742386320000,2.61975,2.62005,2.61971,2.62001,139.39999389648438],[1742386380000,2.62,2.62019,2.61982,2.61986,116.8499984741211],[1742386440000,2.6199,2.6199,2.61975,2.61978,86.0999984741211],[1742386500000,2.61977,2.62003,2.61977,2.61999,96.3499984741211],[1742386560000,2.62002,2.62003,2.61995,2.62001,67.6500015258789],[1742386620000,2.61995,2.62003,2.61982,2.61985,49.20000076293945],[1742386680000,2.61983,2.61983,2.61929,2.61932,106.5999984741211],[1742386740000,2.61928,2.61982,2.61928,2.61981,67.6500015258789],[1742386800000,2.61989,2.62009,2.61964,2.61964,112.75],[1742386860000,2.61963,2.61965,2.61923,2.61937,116.8499984741211],[1742386920000,2.61941,2.61947,2.61941,2.61945,55.349998474121094],[1742386980000,2.61943,2.61944,2.6193,2.61938,69.69999694824219],[1742387040000,2.6194,2.61944,2.61911,2.61912,108.6500015258789],[1742387100000,2.6191,2.61928,2.6191,2.61926,116.8499984741211],[1742387160000,2.61927,2.61982,2.61912,2.61914,239.85000610351562],[1742387220000,2.61912,2.61925,2.61894,2.61905,137.35000610351562],[1742387280000,2.61905,2.61908,2.61884,2.61886,112.75],[1742387340000,2.61884,2.61919,2.61884,2.61908,57.400001525878906],[1742387400000,2.61907,2.61939,2.61906,2.6192,155.8000030517578],[1742387460000,2.61928,2.61932,2.61924,2.61932,41],[1742387520000,2.61936,2.61936,2.61905,2.61909,94.30000305175781],[1742387580000,2.61912,2.62011,2.6191,2.62011,149.64999389648438],[1742387640000,2.62009,2.62027,2.61992,2.61996,143.5],[1742387700000,2.62004,2.62039,2.62001,2.62022,168.10000610351562],[1742387760000,2.62027,2.62027,2.62001,2.62002,88.1500015258789],[1742387820000,2.62001,2.62008,2.6198,2.61981,125.05000305175781],[1742387880000,2.61983,2.62007,2.61944,2.61945,159.89999389648438],[1742387940000,2.61949,2.61983,2.61936,2.61978,164],[1742388000000,2.61976,2.6199,2.61973,2.61984,153.75],[1742388060000,2.61989,2.62009,2.61978,2.62,151.6999969482422],[1742388120000,2.62003,2.62022,2.62003,2.62007,82],[1742388180000,2.62005,2.62006,2.61976,2.61988,96.3499984741211],[1742388240000,2.61987,2.62016,2.61977,2.62013,67.6500015258789],[1742388300000,2.6202,2.62022,2.61981,2.61988,172.1999969482422],[1742388360000,2.61984,2.61993,2.61968,2.61986,127.0999984741211],[1742388420000,2.61984,2.62008,2.61984,2.62003,59.45000076293945],[1742388480000,2.62005,2.62023,2.62,2.62007,75.8499984741211],[1742388540000,2.62007,2.62009,2.61994,2.61994,96.3499984741211],[1742388600000,2.61994,2.61994,2.61954,2.61983,192.6999969482422],[1742388660000,2.61978,2.61978,2.61953,2.61957,133.25],[1742388720000,2.61955,2.61987,2.61955,2.61973,123],[1742388780000,2.61974,2.61983,2.61967,2.61976,108.6500015258789],[1742388840000,2.6198,2.6198,2.61942,2.61952,110.69999694824219],[1742388900000,2.61953,2.61953,2.6189,2.61917,149.64999389648438],[1742388960000,2.61913,2.61919,2.61874,2.61874,243.9499969482422],[1742389020000,2.61877,2.61878,2.61857,2.61868,168.10000610351562],[1742389080000,2.61866,2.61888,2.61866,2.61885,145.5500030517578],[1742389140000,2.61883,2.61891,2.6186,2.61886,196.8000030517578],[1742389200000,2.61883,2.61895,2.61864,2.61876,180.39999389648438],[1742389260000,2.61875,2.61895,2.61861,2.61879,106.5999984741211],[1742389320000,2.61881,2.61895,2.61872,2.61888,137.35000610351562],[1742389380000,2.61892,2.61894,2.61858,2.61865,116.8499984741211],[1742389440000,2.61863,2.61866,2.61838,2.61847,125.05000305175781],[1742389500000,2.61847,2.61867,2.6184,2.61863,90.19999694824219],[1742389560000,2.61863,2.61904,2.6185,2.61895,145.5500030517578],[1742389620000,2.61895,2.61923,2.61895,2.6192,94.30000305175781],[1742389680000,2.6192,2.61942,2.61917,2.61927,108.6500015258789],[1742389740000,2.61927,2.61929,2.61887,2.61889,112.75],[1742389800000,2.61888,2.61925,2.61888,2.61918,104.55000305175781],[1742389860000,2.61931,2.61974,2.61931,2.61953,145.5500030517578],[1742389920000,2.61955,2.61955,2.61898,2.61911,125.05000305175781],[1742389980000,2.61913,2.61952,2.61913,2.61949,110.69999694824219],[1742390040000,2.61947,2.61954,2.61946,2.6195,73.80000305175781],[1742390100000,2.61949,2.61952,2.61894,2.61899,79.94999694824219],[1742390160000,2.61896,2.61914,2.61895,2.61914,82],[1742390220000,2.61938,2.61941,2.61896,2.61896,137.35000610351562],[1742390280000,2.61896,2.61896,2.61867,2.61881,100.44999694824219],[1742390340000,2.61881,2.61892,2.61874,2.61879,120.94999694824219],[1742390400000,2.61875,2.619,2.6187,2.61877,143.5],[1742390460000,2.61875,2.61881,2.6183,2.61833,207.0500030517578],[1742390520000,2.61833,2.61863,2.61833,2.6186,108.6500015258789],[1742390580000,2.61867,2.61899,2.61867,2.61896,145.5500030517578],[1742390640000,2.61893,2.61936,2.61887,2.61924,98.4000015258789],[1742390700000,2.61924,2.6196,2.61924,2.61952,102.5],[1742390760000,2.6195,2.61982,2.61939,2.61974,123],[1742390820000,2.61971,2.61972,2.61942,2.61952,118.9000015258789],[1742390880000,2.61956,2.61956,2.61935,2.61947,98.4000015258789],[1742390940000,2.61947,2.61958,2.61919,2.61949,135.3000030517578],[1742391000000,2.61951,2.61986,2.61949,2.61967,186.5500030517578],[1742391060000,2.61966,2.61969,2.6192,2.61932,231.64999389648438],[1742391120000,2.61932,2.62021,2.61932,2.62009,170.14999389648438],[1742391180000,2.62009,2.62033,2.62,2.62005,223.4499969482422],[1742391240000,2.62003,2.62027,2.61993,2.62007,176.3000030517578],[1742391300000,2.62006,2.62011,2.61983,2.61986,186.5500030517578],[1742391360000,2.61988,2.61993,2.61948,2.61974,118.9000015258789],[1742391420000,2.61976,2.62018,2.61976,2.6201,141.4499969482422],[1742391480000,2.62003,2.62055,2.62003,2.62031,151.6999969482422],[1742391540000,2.62027,2.62031,2.62023,2.62023,77.9000015258789],[1742391600000,2.62026,2.6206,2.62009,2.6206,184.5],[1742391660000,2.62058,2.62097,2.62058,2.62085,176.3000030517578],[1742391720000,2.62082,2.6212,2.62064,2.62082,190.64999389648438],[1742391780000,2.62082,2.6209,2.61991,2.62011,282.8999938964844],[1742391840000,2.6202,2.62045,2.6202,2.62034,237.8000030517578],[1742391900000,2.62026,2.62029,2.62003,2.62003,172.1999969482422],[1742391960000,2.62002,2.62056,2.62002,2.62056,215.25],[1742392020000,2.6206,2.62068,2.62045,2.62048,141.4499969482422],[1742392080000,2.62053,2.6208,2.62039,2.62041,139.39999389648438],[1742392140000,2.62039,2.62059,2.62007,2.62036,141.4499969482422],[1742392200000,2.62033,2.62038,2.61991,2.62002,137.35000610351562],[1742392260000,2.62004,2.62009,2.61971,2.61988,127.0999984741211],[1742392320000,2.61985,2.62008,2.6197,2.6197,133.25],[1742392380000,2.61974,2.61988,2.61954,2.61964,170.14999389648438],[1742392440000,2.61965,2.61991,2.61955,2.61969,157.85000610351562],[1742392500000,2.6197,2.6203,2.61958,2.62023,172.1999969482422],[1742392560000,2.62025,2.62029,2.61985,2.61991,137.35000610351562],[1742392620000,2.61989,2.62028,2.61989,2.62026,141.4499969482422],[1742392680000,2.62028,2.62035,2.6202,2.62027,129.14999389648438],[1742392740000,2.62028,2.62028,2.61976,2.61985,135.3000030517578],[1742392800000,2.61982,2.62029,2.61962,2.61993,159.89999389648438],[1742392860000,2.61995,2.62009,2.61983,2.62003,166.0500030517578],[1742392920000,2.62001,2.62029,2.62001,2.62026,143.5],[1742392980000,2.62024,2.62036,2.62,2.62002,123],[1742393040000,2.62001,2.62065,2.61999,2.62063,178.35000610351562],[1742393100000,2.62061,2.62061,2.62021,2.62021,108.6500015258789],[1742393160000,2.62024,2.6204,2.62004,2.6204,145.5500030517578],[1742393220000,2.62038,2.62063,2.62037,2.62062,98.4000015258789],[1742393280000,2.62059,2.62089,2.6205,2.62084,170.14999389648438],[1742393340000,2.6208,2.62082,2.6207,2.62074,90.19999694824219],[1742393400000,2.62076,2.62076,2.62055,2.62055,98.4000015258789],[1742393460000,2.62054,2.62054,2.6202,2.6202,75.8499984741211],[1742393520000,2.62025,2.62025,2.61978,2.6198,108.6500015258789],[1742393580000,2.61984,2.61987,2.61917,2.61923,149.64999389648438],[1742393640000,2.61924,2.61931,2.61916,2.61928,116.8499984741211],[1742393700000,2.61926,2.61943,2.61904,2.61932,149.64999389648438],[1742393760000,2.6193,2.61987,2.61923,2.61987,114.80000305175781],[1742393820000,2.61983,2.61988,2.61935,2.61944,77.9000015258789],[1742393880000,2.61944,2.61952,2.61938,2.61943,51.25],[1742393940000,2.61945,2.61946,2.61924,2.61928,125.05000305175781],[1742394000000,2.61927,2.6197,2.61925,2.61961,94.30000305175781],[1742394060000,2.61963,2.61974,2.61926,2.61926,131.1999969482422],[1742394120000,2.61926,2.6193,2.61911,2.61911,86.0999984741211],[1742394180000,2.61912,2.61924,2.61908,2.61917,92.25],[1742394240000,2.61917,2.61917,2.61898,2.61899,86.0999984741211],[1742394300000,2.61897,2.61897,2.61813,2.61815,116.8499984741211],[1742394360000,2.6182,2.61862,2.61815,2.61838,131.1999969482422],[1742394420000,2.61837,2.61842,2.61821,2.61821,67.6500015258789],[1742394480000,2.61824,2.6184,2.61814,2.61819,94.30000305175781],[1742394540000,2.61823,2.61842,2.61817,2.61817,157.85000610351562],[1742394600000,2.6182,2.61892,2.6182,2.61892,153.75],[1742394660000,2.6189,2.61907,2.61859,2.61899,110.69999694824219],[1742394720000,2.61896,2.6194,2.61867,2.61936,161.9499969482422],[1742394780000,2.61938,2.61955,2.6193,2.61949,182.4499969482422],[1742394840000,2.61952,2.61955,2.61928,2.61932,112.75],[1742394900000,2.61939,2.61973,2.61935,2.6195,176.3000030517578],[1742394960000,2.61951,2.61959,2.61934,2.61935,118.9000015258789],[1742395020000,2.61937,2.61937,2.61893,2.61918,114.80000305175781],[1742395080000,2.61914,2.61921,2.61911,2.61912,94.30000305175781],[1742395140000,2.619,2.619,2.61871,2.6188,100.44999694824219],[1742395200000,2.61879,2.61925,2.61879,2.61914,94.30000305175781],[1742395260000,2.61919,2.61921,2.61897,2.61915,100.44999694824219],[1742395320000,2.61918,2.61937,2.61916,2.61934,198.85000610351562],[1742395380000,2.61934,2.61974,2.61934,2.61955,145.5500030517578],[1742395440000,2.61954,2.61955,2.61908,2.61926,104.55000305175781],[1742395500000,2.61927,2.61946,2.61909,2.61935,166.0500030517578],[1742395560000,2.61934,2.61937,2.61911,2.61932,168.10000610351562],[1742395620000,2.61932,2.61933,2.6189,2.61899,123],[1742395680000,2.61871,2.61871,2.61803,2.61814,225.5],[1742395740000,2.61808,2.61874,2.61808,2.61874,153.75],[1742395800000,2.61871,2.61899,2.61869,2.6188,164],[1742395860000,2.61878,2.61891,2.6187,2.61878,88.1500015258789],[1742395920000,2.61875,2.61875,2.61788,2.61796,213.1999969482422],[1742395980000,2.61789,2.61813,2.61763,2.61805,159.89999389648438],[1742396040000,2.6181,2.61837,2.61804,2.61817,135.3000030517578],[1742396100000,2.61819,2.61844,2.61818,2.61838,153.75],[1742396160000,2.61836,2.61879,2.61834,2.61875,118.9000015258789],[1742396220000,2.61877,2.6191,2.6187,2.61891,200.89999389648438],[1742396280000,2.61894,2.61907,2.61855,2.61859,192.6999969482422],[1742396340000,2.61846,2.61846,2.61809,2.6182,217.3000030517578],[1742396400000,2.61834,2.61846,2.61798,2.61804,176.3000030517578],[1742396460000,2.61802,2.61837,2.61795,2.61833,159.89999389648438],[1742396520000,2.61827,2.61851,2.61827,2.61848,147.60000610351562],[1742396580000,2.61845,2.61863,2.61842,2.61844,104.55000305175781],[1742396640000,2.61844,2.61844,2.61815,2.61833,88.1500015258789],[1742396700000,2.61829,2.61858,2.6182,2.61826,151.6999969482422],[1742396760000,2.61824,2.61862,2.61816,2.6186,139.39999389648438],[1742396820000,2.61858,2.61871,2.61858,2.61868,86.0999984741211],[1742396880000,2.61868,2.61869,2.61855,2.61859,84.05000305175781],[1742396940000,2.61862,2.61883,2.61861,2.61864,73.80000305175781],[1742397000000,2.61863,2.61864,2.61841,2.61855,75.8499984741211],[1742397060000,2.61857,2.6186,2.61841,2.61846,63.54999923706055],[1742397120000,2.61843,2.61857,2.61832,2.61838,79.94999694824219],[1742397180000,2.61837,2.61838,2.61784,2.61819,131.1999969482422],[1742397240000,2.61818,2.61822,2.61782,2.61787,147.60000610351562],[1742397300000,2.61794,2.61807,2.61779,2.61791,114.80000305175781],[1742397360000,2.61789,2.61798,2.61765,2.61771,125.05000305175781],[1742397420000,2.61772,2.61789,2.6175,2.61762,129.14999389648438],[1742397480000,2.61765,2.61771,2.61733,2.61738,166.0500030517578],[1742397540000,2.61737,2.61753,2.61737,2.61745,114.80000305175781],[1742397600000,2.61742,2.61767,2.61736,2.61767,94.30000305175781],[1742397660000,2.61769,2.61781,2.6176,2.6176,110.69999694824219],[1742397720000,2.61762,2.61765,2.61741,2.61747,75.8499984741211],[1742397780000,2.61746,2.61766,2.61745,2.6176,53.29999923706055],[1742397840000,2.61762,2.61766,2.61735,2.61744,63.54999923706055],[1742397900000,2.6174,2.61757,2.61739,2.61757,71.75],[1742397960000,2.61757,2.61772,2.61744,2.61746,71.75],[1742398020000,2.61751,2.61801,2.61748,2.61796,92.25],[1742398080000,2.61784,2.61801,2.61775,2.61796,69.69999694824219],[1742398140000,2.61797,2.6181,2.61796,2.61802,84.05000305175781],[1742398200000,2.61804,2.61804,2.61763,2.61777,135.3000030517578],[1742398260000,2.61778,2.6183,2.61778,2.6183,100.44999694824219],[1742398320000,2.61832,2.61834,2.61814,2.61817,92.25],[1742398380000,2.61819,2.61835,2.61813,2.61822,137.35000610351562],[1742398440000,2.6182,2.6182,2.61765,2.61777,127.0999984741211],[1742398500000,2.61779,2.61782,2.61759,2.61773,135.3000030517578],[1742398560000,2.61773,2.61779,2.61768,2.61775,71.75],[1742398620000,2.61777,2.61783,2.61759,2.6176,82],[1742398680000,2.61759,2.61777,2.61757,2.61766,145.5500030517578],[1742398740000,2.6176,2.61766,2.61723,2.61723,145.5500030517578],[1742398800000,2.61723,2.61737,2.61719,2.6172,67.6500015258789],[1742398860000,2.61721,2.61726,2.61682,2.61684,84.05000305175781],[1742398920000,2.61681,2.61684,2.61663,2.61676,119.22000122070312],[1742398980000,2.6168,2.61705,2.61674,2.61691,108.6500015258789],[1742399040000,2.61695,2.61709,2.61688,2.61693,98.4000015258789],[1742399100000,2.61692,2.61695,2.61672,2.61685,94.30000305175781],[1742399160000,2.61685,2.61691,2.61679,2.61689,127.0999984741211],[1742399220000,2.61691,2.61696,2.61669,2.61685,104.56999969482422],[1742399280000,2.61685,2.61707,2.61673,2.61697,96.3499984741211],[1742399340000,2.61695,2.61703,2.61678,2.61696,104.55000305175781],[1742399400000,2.61694,2.61722,2.61684,2.61684,145.5500030517578],[1742399460000,2.61686,2.61711,2.61665,2.61706,114.80000305175781],[1742399520000,2.61707,2.61717,2.617,2.6171,92.25],[1742399580000,2.61711,2.61729,2.61705,2.61728,123],[1742399640000,2.61729,2.61737,2.61629,2.61629,174.49000549316406],[1742399700000,2.61633,2.61633,2.61584,2.61587,221.49000549316406],[1742399760000,2.61587,2.616,2.61565,2.61593,256.67999267578125],[1742399820000,2.61594,2.61653,2.61567,2.61649,235.6999969482422],[1742399880000,2.61649,2.61684,2.61641,2.6168,303.3999938964844],[1742399940000,2.61678,2.61717,2.61671,2.61716,213.1999969482422],[1742400000000,2.61716,2.61776,2.61715,2.61765,233.6999969482422],[1742400060000,2.61761,2.61765,2.61739,2.61743,266.5],[1742400120000,2.61742,2.61756,2.6173,2.61734,143.5],[1742400180000,2.61734,2.61796,2.61731,2.6179,127.0999984741211],[1742400240000,2.61789,2.61794,2.61771,2.61779,166.0500030517578],[1742400300000,2.61779,2.6181,2.61777,2.6178,155.8000030517578],[1742400360000,2.61781,2.61785,2.6176,2.61763,106.5999984741211],[1742400420000,2.61761,2.61785,2.6176,2.6177,170.14999389648438],[1742400480000,2.61767,2.61778,2.61752,2.61762,147.60000610351562],[1742400540000,2.61761,2.61778,2.61756,2.61768,100.44999694824219],[1742400600000,2.61768,2.61779,2.61737,2.61738,110.69999694824219],[1742400660000,2.6174,2.61754,2.61737,2.61743,67.6500015258789],[1742400720000,2.6174,2.61767,2.6174,2.61759,137.35000610351562],[1742400780000,2.61757,2.61763,2.6175,2.61761,69.69999694824219],[1742400840000,2.61761,2.61816,2.6176,2.618,94.30000305175781],[1742400900000,2.61801,2.61805,2.61792,2.61805,51.25],[1742400960000,2.61802,2.61805,2.61779,2.61783,102.5],[1742401020000,2.61781,2.61803,2.61777,2.61779,88.1500015258789],[1742401080000,2.61777,2.61783,2.61741,2.61743,139.39999389648438],[1742401140000,2.61741,2.61778,2.6174,2.61759,116.8499984741211],[1742401200000,2.61763,2.61763,2.6172,2.61728,133.25],[1742401260000,2.61722,2.61739,2.61704,2.61739,118.9000015258789],[1742401320000,2.61741,2.61749,2.61721,2.61738,88.1500015258789],[1742401380000,2.61741,2.61747,2.61724,2.61743,57.400001525878906],[1742401440000,2.61738,2.61745,2.61706,2.61733,116.8499984741211],[1742401500000,2.61732,2.61741,2.6173,2.61738,38.95000076293945],[1742401560000,2.61737,2.61758,2.61734,2.61755,55.349998474121094],[1742401620000,2.61754,2.61776,2.61753,2.61775,69.69999694824219],[1742401680000,2.61777,2.61809,2.61771,2.61773,110.69999694824219],[1742401740000,2.61772,2.61802,2.61772,2.61772,82],[1742401800000,2.61774,2.61797,2.61774,2.6179,71.75],[1742401860000,2.61776,2.6178,2.61762,2.6177,88.1500015258789],[1742401920000,2.61768,2.61771,2.61719,2.6173,106.5999984741211],[1742401980000,2.61733,2.61757,2.6173,2.61755,47.150001525878906],[1742402040000,2.61752,2.61775,2.61752,2.61772,67.6500015258789],[1742402100000,2.61773,2.61775,2.6175,2.61756,94.30000305175781],[1742402160000,2.61754,2.61764,2.61729,2.61731,84.05000305175781],[1742402220000,2.61733,2.61744,2.61716,2.61738,73.80000305175781],[1742402280000,2.61733,2.61739,2.61731,2.61732,71.75],[1742402340000,2.61733,2.61753,2.61733,2.61752,55.349998474121094],[1742402400000,2.61751,2.61751,2.6172,2.6173,114.80000305175781],[1742402460000,2.6173,2.61756,2.6173,2.61756,57.400001525878906],[1742402520000,2.61757,2.6177,2.61755,2.61755,94.30000305175781],[1742402580000,2.61759,2.61759,2.61748,2.61748,51.25],[1742402640000,2.6175,2.6175,2.6173,2.61735,106.5999984741211],[1742402700000,2.61736,2.61748,2.61734,2.61734,92.25],[1742402760000,2.61737,2.61741,2.61734,2.6174,63.54999923706055],[1742402820000,2.61737,2.61762,2.61733,2.61749,79.94999694824219],[1742402880000,2.61731,2.61735,2.6173,2.61731,57.400001525878906],[1742402940000,2.61733,2.61739,2.61713,2.61715,55.349998474121094],[1742403000000,2.61719,2.61734,2.61714,2.61714,67.6500015258789],[1742403060000,2.61713,2.61713,2.61677,2.61698,110.69999694824219],[1742403120000,2.61698,2.61709,2.61698,2.61702,92.25],[1742403180000,2.61704,2.61761,2.617,2.61755,82],[1742403240000,2.61754,2.61776,2.61752,2.61776,61.5],[1742403300000,2.61775,2.61777,2.61738,2.61739,61.5],[1742403360000,2.61735,2.61739,2.61731,2.61735,73.80000305175781],[1742403420000,2.61735,2.61755,2.61728,2.61728,108.6500015258789],[1742403480000,2.61728,2.61733,2.61714,2.61716,143.5],[1742403540000,2.61717,2.6172,2.61696,2.61702,120.94999694824219],[1742403600000,2.617,2.61719,2.61695,2.61701,75.8499984741211],[1742403660000,2.617,2.617,2.61676,2.61682,90.19999694824219],[1742403720000,2.6168,2.6168,2.61642,2.61644,127.62000274658203],[1742403780000,2.61643,2.61644,2.61624,2.61627,130.41000366210938],[1742403840000,2.61623,2.61632,2.61609,2.61632,95.22000122070312],[1742403900000,2.61633,2.61636,2.61612,2.61622,62.099998474121094],[1742403960000,2.61619,2.61619,2.61583,2.6161,84.87000274658203],[1742404020000,2.61608,2.61608,2.61564,2.61564,103.5],[1742404080000,2.61561,2.61561,2.61543,2.61544,80.7300033569336],[1742404140000,2.61544,2.61552,2.61518,2.61518,146.97000122070312],[1742404200000,2.61514,2.61514,2.61488,2.61506,165.60000610351562],[1742404260000,2.61503,2.61546,2.61501,2.61532,109.70999908447266],[1742404320000,2.6153,2.61545,2.61512,2.61514,70.37999725341797],[1742404380000,2.61511,2.61521,2.61472,2.61475,86.94000244140625],[1742404440000,2.61473,2.61475,2.61435,2.61451,130.41000366210938],[1742404500000,2.61446,2.61512,2.61446,2.61496,165.60000610351562],[1742404560000,2.61488,2.61488,2.61419,2.6143,124.19999694824219],[1742404620000,2.61428,2.61429,2.61389,2.61404,140.75999450683594],[1742404680000,2.61401,2.61444,2.61399,2.61438,91.08000183105469],[1742404740000,2.61438,2.61472,2.61438,2.61458,134.5500030517578],[1742404800000,2.61457,2.61457,2.61416,2.61422,101.43000030517578],[1742404860000,2.61433,2.61481,2.61431,2.61473,113.8499984741211],[1742404920000,2.61473,2.61482,2.6147,2.6148,57.959999084472656],[1742404980000,2.61481,2.61487,2.61476,2.61478,62.099998474121094],[1742405040000,2.61476,2.61484,2.61469,2.61482,62.099998474121094],[1742405100000,2.61481,2.61491,2.61474,2.61483,97.29000091552734],[1742405160000,2.61486,2.61486,2.61462,2.61464,86.94000244140625],[1742405220000,2.6146,2.6146,2.61439,2.61443,95.22000122070312],[1742405280000,2.61444,2.61465,2.61438,2.61439,122.12999725341797],[1742405340000,2.61437,2.61446,2.6142,2.61422,113.8499984741211],[1742405400000,2.6142,2.61427,2.614,2.61401,157.32000732421875],[1742405460000,2.61401,2.61415,2.61383,2.61385,130.41000366210938],[1742405520000,2.61386,2.61437,2.61382,2.61434,144.89999389648438],[1742405580000,2.61436,2.61471,2.61431,2.61458,161.4600067138672],[1742405640000,2.61459,2.61465,2.61446,2.61455,89.01000213623047],[1742405700000,2.61441,2.61462,2.6144,2.61454,124.19999694824219],[1742405760000,2.61454,2.61463,2.61453,2.61459,120.05999755859375],[1742405820000,2.61462,2.61515,2.61459,2.61512,115.91999816894531],[1742405880000,2.61513,2.61536,2.61507,2.61511,124.19999694824219],[1742405940000,2.61511,2.61552,2.61511,2.61547,107.63999938964844],[1742406000000,2.61547,2.61549,2.61529,2.61529,82.80000305175781],[1742406060000,2.61534,2.61553,2.61532,2.61544,82.80000305175781],[1742406120000,2.61543,2.61545,2.61512,2.61513,64.16999816894531],[1742406180000,2.61516,2.61563,2.61514,2.61555,84.87000274658203],[1742406240000,2.61556,2.61557,2.61464,2.61469,159.38999938964844],[1742406300000,2.61465,2.61485,2.61458,2.61478,130.41000366210938],[1742406360000,2.61488,2.61489,2.61471,2.61478,86.94000244140625],[1742406420000,2.61479,2.61493,2.6147,2.61482,138.69000244140625],[1742406480000,2.6148,2.61483,2.61455,2.61459,93.1500015258789],[1742406540000,2.61456,2.61462,2.61441,2.61455,132.47999572753906],[1742406600000,2.61462,2.61504,2.61454,2.61479,144.89999389648438],[1742406660000,2.61478,2.61478,2.61445,2.61459,113.8499984741211],[1742406720000,2.61455,2.61462,2.61453,2.6146,70.37999725341797],[1742406780000,2.61465,2.61489,2.61465,2.61482,153.17999267578125],[1742406840000,2.61477,2.61524,2.61476,2.61524,126.2699966430664],[1742406900000,2.61528,2.61544,2.61509,2.61528,151.11000061035156],[1742406960000,2.61528,2.61566,2.61528,2.61561,138.69000244140625],[1742407020000,2.61561,2.61564,2.61529,2.61529,105.56999969482422],[1742407080000,2.61528,2.6158,2.61526,2.61547,140.75999450683594],[1742407140000,2.61548,2.61551,2.61519,2.61524,225.6300048828125],[1742407200000,2.61524,2.61744,2.61409,2.61719,446.07000732421875],[1742407260000,2.61718,2.6172,2.61535,2.61618,466.9700012207031],[1742407320000,2.61619,2.61718,2.61542,2.61648,343.8500061035156],[1742407380000,2.61648,2.61708,2.61625,2.61637,244.7100067138672],[1742407440000,2.61633,2.61716,2.61619,2.61711,265.2099914550781],[1742407500000,2.61714,2.61714,2.61569,2.61622,392.6199951171875],[1742407560000,2.61615,2.61626,2.61497,2.6151,358.1099853515625],[1742407620000,2.61512,2.61668,2.615,2.61639,404.70001220703125],[1742407680000,2.61634,2.61682,2.61624,2.6164,379.7200012207031],[1742407740000,2.61646,2.6175,2.61642,2.61728,336.760009765625],[1742407800000,2.61724,2.61805,2.61721,2.61797,391.54998779296875],[1742407860000,2.61799,2.61827,2.61733,2.61742,336.20001220703125],[1742407920000,2.61742,2.61804,2.61734,2.61802,276.75],[1742407980000,2.61803,2.61824,2.61723,2.61728,321.8500061035156],[1742408040000,2.61725,2.61758,2.61694,2.61717,270.6000061035156],[1742408100000,2.6172,2.6176,2.61681,2.61716,305.45001220703125],[1742408160000,2.61719,2.61785,2.61719,2.61739,309.54998779296875],[1742408220000,2.61739,2.61762,2.61683,2.61695,348.5],[1742408280000,2.61691,2.6173,2.61688,2.61711,264.45001220703125],[1742408340000,2.61708,2.61724,2.61669,2.6167,231.64999389648438],[1742408400000,2.61662,2.61725,2.61662,2.61696,246],[1742408460000,2.61693,2.61726,2.61645,2.6165,211.38999938964844],[1742408520000,2.6165,2.61721,2.61639,2.61721,288.20001220703125],[1742408580000,2.61719,2.61763,2.61683,2.61759,217.3000030517578],[1742408640000,2.61762,2.61818,2.61732,2.61737,282.8999938964844],[1742408700000,2.61737,2.6178,2.61723,2.6173,223.4499969482422],[1742408760000,2.61719,2.61737,2.61688,2.61697,264.45001220703125],[1742408820000,2.61695,2.61725,2.61648,2.61694,283.17999267578125],[1742408880000,2.61695,2.61701,2.61637,2.61638,252.5500030517578],[1742408940000,2.61633,2.61682,2.61632,2.61662,244.85000610351562],[1742409000000,2.61657,2.6175,2.61655,2.61699,307.5],[1742409060000,2.61701,2.61829,2.61701,2.61811,301.3500061035156],[1742409120000,2.6181,2.61849,2.6181,2.61819,211.14999389648438],[1742409180000,2.61816,2.61847,2.61777,2.61781,330.04998779296875],[1742409240000,2.61781,2.61841,2.61738,2.61796,305.45001220703125],[1742409300000,2.61794,2.61878,2.61794,2.61815,248.0500030517578],[1742409360000,2.61817,2.61906,2.61817,2.6185,313.6499938964844],[1742409420000,2.61847,2.61909,2.61836,2.61879,272.6499938964844],[1742409480000,2.61871,2.61878,2.61776,2.61811,342.3500061035156],[1742409540000,2.61808,2.6182,2.6172,2.61816,328],[1742409600000,2.61816,2.61855,2.61752,2.61766,344.3999938964844],[1742409660000,2.61774,2.61906,2.61761,2.61882,336.20001220703125],[1742409720000,2.6188,2.6201,2.61866,2.62,426.3999938964844],[1742409780000,2.62003,2.62037,2.61965,2.62026,330.04998779296875],[1742409840000,2.62028,2.62088,2.61975,2.62076,366.95001220703125],[1742409900000,2.6207,2.62088,2.62029,2.6204,336.20001220703125],[1742409960000,2.6203,2.62044,2.61976,2.62003,366.95001220703125],[1742410020000,2.62,2.62011,2.61947,2.62001,289.04998779296875],[1742410080000,2.62004,2.62004,2.61947,2.61947,272.6499938964844],[1742410140000,2.61951,2.61988,2.6195,2.6197,342.3500061035156],[1742410200000,2.61969,2.62014,2.61965,2.61976,307.5],[1742410260000,2.61985,2.62008,2.61954,2.61997,284.95001220703125],[1742410320000,2.62,2.62019,2.61958,2.62007,301.3500061035156],[1742410380000,2.61999,2.62056,2.61978,2.62053,297.25],[1742410440000,2.62056,2.6207,2.62004,2.62036,328],[1742410500000,2.62037,2.6208,2.62007,2.62076,250.10000610351562],[1742410560000,2.62078,2.62091,2.62052,2.62077,262.3999938964844],[1742410620000,2.62077,2.62099,2.62059,2.62071,209.10000610351562],[1742410680000,2.62063,2.6209,2.62061,2.62074,211.14999389648438],[1742410740000,2.62076,2.62091,2.62053,2.62087,200.89999389648438],[1742410800000,2.62076,2.62089,2.6205,2.6207,241.89999389648438],[1742410860000,2.6207,2.62075,2.62037,2.62046,184.5],[1742410920000,2.62047,2.62072,2.62045,2.6206,200.89999389648438],[1742410980000,2.62057,2.62062,2.62044,2.62052,164],[1742411040000,2.6205,2.62061,2.62028,2.62034,211.14999389648438],[1742411100000,2.62033,2.62067,2.62008,2.62008,215.25],[1742411160000,2.6201,2.62027,2.6198,2.62018,159.89999389648438],[1742411220000,2.61986,2.62067,2.61985,2.62059,164],[1742411280000,2.62055,2.62113,2.62052,2.62113,186.5500030517578],[1742411340000,2.62115,2.62131,2.62087,2.62092,256.25],[1742411400000,2.62086,2.62124,2.62085,2.62108,184.5],[1742411460000,2.62107,2.62108,2.62018,2.62018,256.25],[1742411520000,2.62019,2.62052,2.61971,2.6198,256.25],[1742411580000,2.61981,2.61997,2.61962,2.61981,186.5500030517578],[1742411640000,2.61981,2.6201,2.61965,2.61983,178.35000610351562],[1742411700000,2.61987,2.6201,2.61975,2.61975,168.10000610351562],[1742411760000,2.61974,2.61988,2.61876,2.61919,342.3500061035156],[1742411820000,2.61911,2.61934,2.61861,2.61879,311.6000061035156],[1742411880000,2.61874,2.61894,2.61845,2.61863,235.75],[1742411940000,2.6186,2.61869,2.61817,2.61824,200.89999389648438],[1742412000000,2.61833,2.61837,2.61763,2.61763,260.3500061035156],[1742412060000,2.61753,2.61772,2.6174,2.61754,188.60000610351562],[1742412120000,2.61767,2.61816,2.61757,2.61757,221.39999389648438],[1742412180000,2.61762,2.61764,2.61703,2.61709,190.64999389648438],[1742412240000,2.61709,2.61752,2.61709,2.6175,192.6999969482422],[1742412300000,2.61751,2.61766,2.61716,2.61724,215.25],[1742412360000,2.61724,2.61726,2.61677,2.617,250.10000610351562],[1742412420000,2.61705,2.61726,2.6167,2.61703,192.6999969482422],[1742412480000,2.61706,2.61773,2.61701,2.61708,254.1999969482422],[1742412540000,2.61702,2.61748,2.61695,2.61746,174.25],[1742412600000,2.61746,2.61807,2.61736,2.61801,248.0500030517578],[1742412660000,2.61799,2.61833,2.61726,2.6173,250.10000610351562],[1742412720000,2.61731,2.61779,2.61719,2.6175,299.29998779296875],[1742412780000,2.61763,2.61845,2.61763,2.61845,235.75],[1742412840000,2.61846,2.6186,2.61827,2.61834,182.4499969482422],[1742412900000,2.61836,2.61847,2.61796,2.61798,149.64999389648438],[1742412960000,2.61803,2.61835,2.61783,2.61829,248.0500030517578],[1742413020000,2.61845,2.61896,2.61845,2.6189,243.9499969482422],[1742413080000,2.61888,2.61919,2.61881,2.61916,180.39999389648438],[1742413140000,2.61913,2.61918,2.61877,2.61905,207.0500030517578],[1742413200000,2.61905,2.61916,2.61864,2.61886,207.0500030517578],[1742413260000,2.61893,2.61931,2.61891,2.61929,153.75],[1742413320000,2.61931,2.61931,2.61871,2.61884,211.14999389648438],[1742413380000,2.61882,2.61935,2.61869,2.61913,178.35000610351562],[1742413440000,2.61912,2.61936,2.61898,2.61931,135.3000030517578],[1742413500000,2.6193,2.61933,2.61907,2.61912,176.3000030517578],[1742413560000,2.61909,2.61909,2.61843,2.61843,123],[1742413620000,2.61839,2.61866,2.61808,2.61809,180.39999389648438],[1742413680000,2.61812,2.61829,2.61786,2.61796,221.39999389648438],[1742413740000,2.61796,2.61849,2.61796,2.61843,141.4499969482422],[1742413800000,2.61834,2.61871,2.61824,2.61838,196.8000030517578],[1742413860000,2.61836,2.61836,2.61776,2.61827,229.60000610351562],[1742413920000,2.61827,2.6185,2.6181,2.61823,172.1999969482422],[1742413980000,2.61822,2.61865,2.6182,2.61843,143.5],[1742414040000,2.61829,2.61843,2.61803,2.61833,209.10000610351562],[1742414100000,2.61832,2.61892,2.61832,2.61885,196.8000030517578],[1742414160000,2.61878,2.61878,2.61829,2.61867,170.14999389648438],[1742414220000,2.61869,2.61873,2.61825,2.6183,219.35000610351562],[1742414280000,2.61829,2.61843,2.61812,2.61818,104.55000305175781],[1742414340000,2.61825,2.61852,2.61825,2.61829,135.3000030517578],[1742414400000,2.61827,2.61855,2.61826,2.61849,73.80000305175781],[1742414460000,2.6185,2.61887,2.61848,2.61876,79.94999694824219],[1742414520000,2.61878,2.61908,2.61876,2.6189,55.349998474121094],[1742414580000,2.61888,2.61896,2.61879,2.61896,22.549999237060547],[1742414640000,2.61882,2.61894,2.61869,2.6187,20.5],[1742414700000,2.61864,2.61864,2.61845,2.61858,53.29999923706055],[1742414760000,2.61859,2.6186,2.61856,2.61858,45.099998474121094],[1742414820000,2.61856,2.61879,2.61856,2.61878,32.79999923706055],[1742414880000,2.61879,2.61901,2.61873,2.61877,63.54999923706055],[1742414940000,2.61879,2.61879,2.61857,2.61858,28.700000762939453],[1742415000000,2.61859,2.61882,2.61859,2.61881,57.400001525878906],[1742415060000,2.61881,2.61897,2.61878,2.61896,30.75],[1742415120000,2.61895,2.61911,2.61894,2.61908,41],[1742415180000,2.6191,2.61913,2.61894,2.61894,47.150001525878906],[1742415240000,2.6189,2.61913,2.6189,2.61912,61.5],[1742415300000,2.61912,2.61932,2.6191,2.61912,57.400001525878906],[1742415360000,2.6191,2.61928,2.6191,2.61927,38.95000076293945],[1742415420000,2.61928,2.61932,2.61925,2.61928,38.95000076293945],[1742415480000,2.61932,2.61956,2.61918,2.61918,73.80000305175781],[1742415540000,2.61916,2.61924,2.61908,2.61914,47.150001525878906],[1742415600000,2.61913,2.61946,2.61902,2.61902,69.69999694824219],[1742415660000,2.61911,2.61914,2.61901,2.61907,30.75],[1742415720000,2.61908,2.6192,2.61893,2.61905,61.5],[1742415780000,2.61903,2.61907,2.61887,2.61889,30.75],[1742415840000,2.6189,2.61926,2.6189,2.61926,26.649999618530273],[1742415900000,2.61931,2.61935,2.61894,2.61894,71.75],[1742415960000,2.61895,2.61925,2.61895,2.61914,51.25],[1742416020000,2.619,2.619,2.61885,2.61886,43.04999923706055],[1742416080000,2.61886,2.61889,2.61882,2.61885,57.400001525878906],[1742416140000,2.61884,2.61894,2.61863,2.61863,45.099998474121094],[1742416200000,2.61861,2.61868,2.61799,2.6186,59.45000076293945],[1742416260000,2.61838,2.61838,2.61769,2.61784,98.4000015258789],[1742416320000,2.61784,2.61785,2.61724,2.61782,67.6500015258789],[1742416380000,2.61782,2.61793,2.61727,2.61734,123],[1742416440000,2.61736,2.6179,2.61733,2.61788,65.5999984741211],[1742416500000,2.61789,2.61812,2.61743,2.61799,90.19999694824219],[1742416560000,2.61801,2.61801,2.61728,2.61789,79.94999694824219],[1742416620000,2.61785,2.6179,2.61783,2.61788,59.45000076293945],[1742416680000,2.61787,2.61792,2.61787,2.6179,49.20000076293945],[1742416740000,2.6179,2.61804,2.6173,2.61789,61.5],[1742416800000,2.61791,2.61791,2.61722,2.61779,114.80000305175781],[1742416860000,2.61777,2.61796,2.61727,2.6178,100.44999694824219],[1742416920000,2.61774,2.6178,2.61714,2.61734,100.44999694824219],[1742416980000,2.61738,2.61774,2.61705,2.61757,104.55000305175781],[1742417040000,2.61758,2.61759,2.617,2.6174,59.45000076293945],[1742417100000,2.61742,2.61744,2.61679,2.61687,178.35000610351562],[1742417160000,2.61683,2.61768,2.61683,2.61764,159.89999389648438],[1742417220000,2.61764,2.61769,2.61711,2.61769,59.45000076293945],[1742417280000,2.61769,2.6177,2.61766,2.61766,34.849998474121094],[1742417340000,2.61767,2.61773,2.61706,2.61763,127.0999984741211],[1742417400000,2.61763,2.61768,2.61705,2.61768,125.05000305175781],[1742417460000,2.6177,2.61841,2.61766,2.61821,135.3000030517578],[1742417520000,2.61823,2.61827,2.61753,2.61812,49.20000076293945],[1742417580000,2.61813,2.61818,2.61812,2.61813,14.350000381469727],[1742417640000,2.61804,2.61804,2.61694,2.61741,116.8499984741211],[1742417700000,2.61573,2.61587,2.61555,2.61556,114.80000305175781],[1742417760000,2.61558,2.61566,2.61548,2.61556,125.05000305175781],[1742417820000,2.61557,2.61559,2.61509,2.61525,143.5],[1742417880000,2.61525,2.61626,2.61511,2.61626,157.85000610351562],[1742417940000,2.61624,2.61633,2.61624,2.6163,96.3499984741211],[1742418000000,2.61611,2.61611,2.61568,2.61593,18.450000762939453],[1742418120000,2.61597,2.61597,2.61597,2.61597,2.049999952316284],[1742418180000,2.61595,2.61595,2.61595,2.61595,2.049999952316284],[1742418240000,2.61597,2.61597,2.61594,2.61594,4.099999904632568],[1742418300000,2.61632,2.61641,2.61632,2.61638,32.79999923706055],[1742418360000,2.61641,2.61641,2.61635,2.61639,20.5],[1742418420000,2.61635,2.61635,2.61612,2.61627,26.649999618530273],[1742418480000,2.61632,2.61635,2.6162,2.61635,20.5],[1742418600000,2.6165,2.6165,2.61612,2.61612,34.849998474121094],[1742418660000,2.61635,2.61635,2.61612,2.61612,10.25],[1742418720000,2.61608,2.61608,2.61606,2.61606,4.099999904632568],[1742418780000,2.61608,2.61624,2.61602,2.61623,22.549999237060547],[1742418840000,2.61618,2.61629,2.61618,2.61629,22.549999237060547],[1742418900000,2.61626,2.61628,2.61623,2.61624,12.300000190734863],[1742418960000,2.61619,2.61629,2.61608,2.61609,30.75],[1742419020000,2.61602,2.61613,2.61602,2.61602,6.150000095367432],[1742419140000,2.61602,2.61613,2.61593,2.61598,20.5],[1742419200000,2.61599,2.61604,2.61593,2.61593,18.450000762939453],[1742419260000,2.61598,2.61604,2.61596,2.61597,26.649999618530273],[1742419320000,2.61604,2.61604,2.61604,2.61604,2.049999952316284],[1742419380000,2.61602,2.61602,2.61602,2.61602,2.049999952316284],[1742419440000,2.61596,2.61596,2.61596,2.61596,2.049999952316284],[1742419500000,2.61601,2.61606,2.61593,2.61604,14.350000381469727],[1742419560000,2.61567,2.61602,2.61567,2.61602,14.350000381469727],[1742419620000,2.61604,2.61614,2.61601,2.61604,28.700000762939453],[1742419680000,2.61602,2.61607,2.61602,2.61602,14.350000381469727],[1742419740000,2.61605,2.61605,2.61601,2.61602,30.75],[1742419800000,2.61588,2.61601,2.61588,2.61601,14.350000381469727],[1742419860000,2.61589,2.61609,2.61589,2.61601,14.350000381469727],[1742419980000,2.61603,2.61609,2.61603,2.61609,6.150000095367432],[1742420040000,2.61604,2.61605,2.61598,2.61598,18.450000762939453],[1742420100000,2.61597,2.61616,2.61597,2.61602,24.600000381469727],[1742420160000,2.61599,2.61612,2.61599,2.61605,12.300000190734863],[1742420220000,2.61612,2.61618,2.61605,2.61612,36.900001525878906],[1742420280000,2.61609,2.61612,2.61606,2.61612,8.199999809265137],[1742420340000,2.61613,2.61619,2.61607,2.6161,28.700000762939453],[1742420400000,2.61606,2.61607,2.61606,2.61607,6.150000095367432],[1742420460000,2.61621,2.61633,2.61603,2.61613,43.04999923706055],[1742420520000,2.61609,2.61614,2.61604,2.61612,18.450000762939453],[1742420580000,2.61609,2.61616,2.61607,2.61614,22.549999237060547],[1742420640000,2.61613,2.61622,2.61606,2.61622,30.75],[1742420700000,2.6162,2.6162,2.61612,2.61618,22.549999237060547],[1742420760000,2.61621,2.61621,2.61618,2.61619,14.350000381469727],[1742420820000,2.61622,2.61629,2.61619,2.61628,34.849998474121094],[1742420880000,2.61623,2.61633,2.61623,2.61633,49.20000076293945],[1742420940000,2.61632,2.61636,2.61626,2.6163,22.549999237060547],[1742421000000,2.61618,2.61634,2.61618,2.61624,16.399999618530273],[1742421060000,2.6163,2.61638,2.6163,2.61635,20.5],[1742421120000,2.61638,2.6164,2.61624,2.61634,26.649999618530273],[1742421180000,2.61634,2.61682,2.61629,2.61655,65.5999984741211],[1742421240000,2.61654,2.61655,2.61651,2.61651,12.300000190734863],[1742421300000,2.61653,2.61665,2.61649,2.61649,10.25],[1742421360000,2.61667,2.61667,2.61641,2.61667,18.450000762939453],[1742421420000,2.61642,2.61667,2.61642,2.61664,22.549999237060547],[1742421480000,2.61656,2.61665,2.6164,2.61665,30.75],[1742421540000,2.6164,2.61667,2.6164,2.61667,18.450000762939453],[1742421600000,2.61698,2.61698,2.61642,2.61673,84.05000305175781],[1742421660000,2.61673,2.61846,2.61664,2.61842,118.9000015258789],[1742421720000,2.61846,2.61848,2.61841,2.61844,41],[1742421780000,2.61846,2.61846,2.61814,2.61827,38.95000076293945],[1742421840000,2.61826,2.61832,2.61824,2.61831,32.79999923706055],[1742421900000,2.61832,2.61896,2.61818,2.61895,104.55000305175781],[1742421960000,2.61839,2.61912,2.61838,2.61912,84.05000305175781],[1742422020000,2.61913,2.6192,2.61913,2.6192,22.549999237060547],[1742422080000,2.61915,2.61935,2.61915,2.61933,22.549999237060547],[1742422140000,2.61933,2.61947,2.61933,2.61947,20.5],[1742422200000,2.61945,2.61945,2.61931,2.61938,41],[1742422260000,2.61938,2.61949,2.61933,2.61946,34.849998474121094],[1742422320000,2.61945,2.61949,2.61939,2.61949,61.5],[1742422380000,2.61948,2.61985,2.61945,2.61949,61.5],[1742422440000,2.61952,2.61958,2.61949,2.61957,20.5],[1742422500000,2.61956,2.61962,2.61891,2.61954,84.05000305175781],[1742422560000,2.61953,2.61957,2.6189,2.61954,71.75],[1742422620000,2.61951,2.61955,2.6194,2.61942,65.5999984741211],[1742422680000,2.61943,2.61956,2.61943,2.6195,45.099998474121094],[1742422740000,2.61953,2.61957,2.61943,2.61943,41],[1742422800000,2.61945,2.61954,2.61891,2.61953,79.94999694824219],[1742422860000,2.61952,2.61952,2.61879,2.61933,147.60000610351562],[1742422920000,2.61936,2.61944,2.61882,2.61941,79.94999694824219],[1742422980000,2.61941,2.61941,2.6188,2.61939,98.4000015258789],[1742423040000,2.61938,2.61941,2.61877,2.61939,127.0999984741211],[1742423100000,2.61884,2.61958,2.6188,2.61944,170.14999389648438],[1742423160000,2.61943,2.61946,2.61882,2.61919,125.05000305175781],[1742423220000,2.61926,2.61946,2.61884,2.61898,116.8499984741211],[1742423280000,2.61903,2.61948,2.61883,2.61935,149.64999389648438],[1742423340000,2.61936,2.61947,2.61885,2.61942,116.8499984741211],[1742423400000,2.61943,2.61943,2.61879,2.61916,116.8499984741211],[1742423460000,2.61915,2.61924,2.61842,2.61893,176.3000030517578],[1742423520000,2.61907,2.6191,2.61844,2.61903,155.8000030517578],[1742423580000,2.61904,2.61909,2.61849,2.61907,75.8499984741211],[1742423640000,2.61903,2.61913,2.61845,2.61852,73.80000305175781],[1742423700000,2.61854,2.61904,2.61844,2.61901,116.8499984741211],[1742423760000,2.61896,2.61901,2.61826,2.61846,118.9000015258789],[1742423820000,2.61844,2.61892,2.61832,2.61891,127.0999984741211],[1742423880000,2.6189,2.61894,2.61819,2.61876,100.44999694824219],[1742423940000,2.61876,2.6188,2.6182,2.61878,102.5],[1742424000000,2.61875,2.61893,2.61822,2.61879,108.6500015258789],[1742424060000,2.61879,2.6188,2.61819,2.61828,129.14999389648438],[1742424120000,2.61828,2.6188,2.61811,2.61866,118.9000015258789],[1742424180000,2.61866,2.6187,2.6181,2.61867,51.25],[1742424240000,2.61868,2.61872,2.61803,2.6184,79.94999694824219],[1742424300000,2.61843,2.61872,2.61802,2.61825,100.44999694824219],[1742424360000,2.61845,2.61877,2.61805,2.61876,84.05000305175781],[1742424420000,2.61878,2.61901,2.61819,2.61852,110.69999694824219],[1742424480000,2.61859,2.61914,2.61842,2.61914,104.55000305175781],[1742424540000,2.61909,2.61912,2.61841,2.61898,166.0500030517578],[1742424600000,2.61898,2.61901,2.61841,2.61899,67.6500015258789],[1742424660000,2.6191,2.6191,2.61846,2.61901,145.5500030517578],[1742424720000,2.61907,2.61907,2.61843,2.61843,116.8499984741211],[1742424780000,2.61849,2.6191,2.61844,2.61909,59.45000076293945],[1742424840000,2.61852,2.61909,2.61843,2.61907,67.6500015258789],[1742424900000,2.61907,2.61913,2.61902,2.61902,20.5],[1742424960000,2.619,2.61905,2.61842,2.619,63.54999923706055],[1742425020000,2.61902,2.61903,2.61899,2.61903,12.300000190734863],[1742425800000,2.61868,2.61874,2.61806,2.61871,137.35000610351562],[1742425860000,2.61872,2.61873,2.61788,2.61843,141.4499969482422],[1742425920000,2.61845,2.61848,2.61789,2.61846,49.20000076293945],[1742425980000,2.61846,2.61849,2.61778,2.6184,100.44999694824219],[1742426040000,2.61841,2.61849,2.61841,2.61849,32.79999923706055],[1742426100000,2.61849,2.61851,2.61787,2.61848,45.099998474121094],[1742426160000,2.61849,2.61851,2.61846,2.61848,114.80000305175781],[1742426220000,2.61849,2.61852,2.61776,2.61811,227.5500030517578],[1742426280000,2.6183,2.61862,2.61791,2.61853,94.30000305175781],[1742426340000,2.61858,2.61864,2.61858,2.61864,8.199999809265137],[1742426400000,2.61866,2.6187,2.61789,2.61844,84.05000305175781],[1742426460000,2.61846,2.61849,2.61788,2.61849,108.6500015258789],[1742426520000,2.61792,2.61851,2.61787,2.61847,139.39999389648438],[1742426580000,2.61848,2.6185,2.6178,2.61803,131.1999969482422],[1742426640000,2.61813,2.61851,2.61781,2.61846,110.69999694824219],[1742426700000,2.61845,2.61859,2.61795,2.61859,200.89999389648438],[1742426760000,2.61859,2.61862,2.61798,2.61848,82],[1742426820000,2.61851,2.61853,2.61792,2.61853,73.80000305175781],[1742426880000,2.61853,2.61858,2.61798,2.61856,59.45000076293945],[1742426940000,2.61855,2.61866,2.61795,2.61866,82],[1742427000000,2.61865,2.61891,2.61809,2.61868,127.0999984741211],[1742427060000,2.61866,2.61878,2.61814,2.6187,77.9000015258789],[1742427120000,2.61861,2.61861,2.61791,2.61805,180.39999389648438],[1742427180000,2.61805,2.61864,2.61799,2.61864,69.69999694824219],[1742427240000,2.61808,2.61871,2.61808,2.6187,55.349998474121094],[1742427300000,2.61869,2.6187,2.61799,2.61813,82],[1742427360000,2.61816,2.61864,2.61782,2.61841,129.14999389648438],[1742427420000,2.61842,2.6188,2.61786,2.61877,123],[1742427480000,2.61876,2.61883,2.61814,2.61871,90.19999694824219],[1742427540000,2.61873,2.61896,2.61814,2.61887,174.25],[1742427600000,2.61888,2.61899,2.61834,2.61897,120.94999694824219],[1742427660000,2.61902,2.61902,2.61837,2.61841,90.19999694824219],[1742427720000,2.61843,2.61899,2.61814,2.61895,135.3000030517578],[1742427780000,2.61898,2.61899,2.61828,2.61896,82],[1742427840000,2.61898,2.61909,2.61842,2.61875,88.1500015258789],[1742427900000,2.61884,2.61907,2.61829,2.61838,137.35000610351562],[1742427960000,2.61842,2.61928,2.61842,2.61928,102.5],[1742428020000,2.61929,2.61933,2.61851,2.61908,139.39999389648438],[1742428080000,2.6191,2.61916,2.61852,2.61894,110.69999694824219],[1742428140000,2.61903,2.61917,2.61847,2.61906,86.0999984741211],[1742428200000,2.6191,2.61914,2.61893,2.61907,51.25],[1742428260000,2.61905,2.61916,2.61832,2.61916,178.35000610351562],[1742428320000,2.61861,2.61926,2.61861,2.61918,141.4499969482422],[1742428380000,2.61923,2.61927,2.61905,2.6191,51.25],[1742428440000,2.61907,2.6191,2.61905,2.61907,28.700000762939453],[1742428500000,2.61909,2.61916,2.61908,2.61915,49.20000076293945],[1742428560000,2.61915,2.61915,2.61851,2.61851,77.9000015258789],[1742428620000,2.61856,2.61912,2.61856,2.61904,75.8499984741211],[1742428680000,2.61908,2.61913,2.61808,2.61853,137.35000610351562],[1742428740000,2.61851,2.61857,2.61785,2.61797,125.05000305175781]]