[[1742342400000,2.04334,2.04357,2.04327,2.04354,61.97999954223633],[1742342460000,2.04354,2.04354,2.0433,2.0434,44.68000030517578],[1742342520000,2.04337,2.04365,2.04337,2.04353,45.060001373291016],[1742342580000,2.0436,2.04364,2.04346,2.04346,34.91999816894531],[1742342640000,2.04347,2.04347,2.04334,2.04336,26.700000762939453],[1742342700000,2.04336,2.04385,2.04329,2.04358,60.18000030517578],[1742342760000,2.04358,2.04362,2.04331,2.04345,44.15999984741211],[1742342820000,2.04344,2.04356,2.04331,2.04335,48.47999954223633],[1742342880000,2.04339,2.04343,2.04333,2.04343,33.36000061035156],[1742342940000,2.04344,2.04344,2.04327,2.04343,49.86000061035156],[1742343000000,2.04344,2.04359,2.04343,2.04358,25.5],[1742343060000,2.04357,2.04362,2.04354,2.04357,27],[1742343120000,2.0435,2.04351,2.04329,2.04332,44.099998474121094],[1742343180000,2.04337,2.04355,2.04337,2.04352,24.65999984741211],[1742343240000,2.04353,2.0437,2.04346,2.0437,19.31999969482422],[1742343300000,2.04372,2.04376,2.0435,2.0435,43.619998931884766],[1742343360000,2.04352,2.0437,2.04352,2.0436,35.52000045776367],[1742343420000,2.04361,2.04374,2.04345,2.04348,55.599998474121094],[1742343480000,2.04346,2.04364,2.04346,2.04363,25.8799991607666],[1742343540000,2.0436,2.04364,2.04347,2.04351,17.81999969482422],[1742343600000,2.04347,2.0436,2.04338,2.04358,31.979999542236328],[1742343660000,2.04358,2.04366,2.04351,2.04359,45.31999969482422],[1742343720000,2.04356,2.04356,2.04324,2.04335,57.15999984741211],[1742343780000,2.04339,2.04346,2.04328,2.0434,88.61000061035156],[1742343840000,2.0434,2.0434,2.04321,2.04324,36.540000915527344],[1742343900000,2.04319,2.04321,2.04308,2.04308,56.27000045776367],[1742343960000,2.04309,2.04313,2.04305,2.04305,13.4399995803833],[1742344020000,2.04304,2.04334,2.04304,2.04309,64.05999755859375],[1742344080000,2.04308,2.04309,2.04305,2.04309,54.29999923706055],[1742344140000,2.04311,2.04325,2.04306,2.04314,60.90999984741211],[1742344200000,2.04317,2.04318,2.04307,2.04315,33.70000076293945],[1742344260000,2.04316,2.04327,2.04311,2.04324,36.459999084472656],[1742344320000,2.04327,2.04331,2.04321,2.04323,41.34000015258789],[1742344380000,2.04324,2.0434,2.04324,2.04338,30.360000610351562],[1742344440000,2.04339,2.04343,2.04314,2.04314,47.34000015258789],[1742344500000,2.04329,2.04333,2.0432,2.04325,59.279998779296875],[1742344560000,2.04324,2.04329,2.04311,2.04311,22.31999969482422],[1742344620000,2.04309,2.04312,2.04302,2.04308,38.279998779296875],[1742344680000,2.04311,2.04317,2.04306,2.04307,36.65999984741211],[1742344740000,2.04304,2.04308,2.04291,2.04291,49.79999923706055],[1742344800000,2.04293,2.04293,2.04285,2.04291,27.15999984741211],[1742344860000,2.04281,2.04291,2.04274,2.0429,63.13999938964844],[1742344920000,2.04293,2.04293,2.04273,2.04273,32.58000183105469],[1742344980000,2.04276,2.04278,2.04259,2.04266,47.599998474121094],[1742345040000,2.04266,2.04266,2.0425,2.04259,48.939998626708984],[1742345100000,2.04259,2.04262,2.04246,2.04252,39.880001068115234],[1742345160000,2.04253,2.04268,2.04245,2.04259,69.16000366210938],[1742345220000,2.04259,2.04284,2.04258,2.04284,74.18000030517578],[1742345280000,2.04277,2.04277,2.04251,2.04253,75.54000091552734],[1742345340000,2.0425,2.0426,2.04237,2.04247,54.43000030517578],[1742345400000,2.04248,2.04249,2.04227,2.04235,64.79000091552734],[1742345460000,2.04232,2.0424,2.04221,2.04224,45.439998626708984],[1742345520000,2.04227,2.04227,2.0418,2.04187,233.63999938964844],[1742345580000,2.04196,2.04209,2.04186,2.04189,190.25999450683594],[1742345640000,2.04188,2.04209,2.04178,2.04203,240.22999572753906],[1742345700000,2.04205,2.04264,2.04196,2.0426,151.52000427246094],[1742345760000,2.04263,2.04263,2.04233,2.04243,77.13999938964844],[1742345820000,2.0424,2.04278,2.04238,2.04263,88.68000030517578],[1742345880000,2.04264,2.04273,2.04255,2.04264,78.0999984741211],[1742345940000,2.04265,2.04279,2.04254,2.04268,73.08999633789062],[1742346000000,2.04268,2.04274,2.04255,2.04266,72.54000091552734],[1742346060000,2.04267,2.04299,2.04267,2.04293,77.25],[1742346120000,2.04297,2.04307,2.04289,2.04305,55.91999816894531],[1742346180000,2.04304,2.04316,2.04297,2.04316,50.400001525878906],[1742346240000,2.04314,2.04317,2.04307,2.04307,64.55999755859375],[1742346300000,2.04304,2.04316,2.04297,2.04297,41.220001220703125],[1742346360000,2.04296,2.04305,2.04296,2.043,32.279998779296875],[1742346420000,2.04299,2.04308,2.04299,2.043,33.599998474121094],[1742346480000,2.04299,2.0431,2.04286,2.04287,57.279998779296875],[1742346540000,2.04282,2.04292,2.04255,2.04265,83.05999755859375],[1742346600000,2.04264,2.04271,2.04255,2.04264,60.810001373291016],[1742346660000,2.04263,2.04273,2.0426,2.04267,31.6299991607666],[1742346720000,2.04266,2.04286,2.04266,2.04286,72.06999969482422],[1742346780000,2.04287,2.04307,2.04286,2.04292,72.2300033569336],[1742346840000,2.04292,2.04293,2.04283,2.04283,11.859999656677246],[1742346900000,2.04285,2.04287,2.04272,2.04273,46.040000915527344],[1742346960000,2.04273,2.04305,2.04273,2.04303,55.459999084472656],[1742347020000,2.043,2.04301,2.04276,2.04279,39.47999954223633],[1742347080000,2.04271,2.04288,2.04266,2.04274,82.55999755859375],[1742347140000,2.04273,2.04301,2.0427,2.04292,64.12000274658203],[1742347200000,2.04296,2.04312,2.04296,2.04308,22.260000228881836],[1742347260000,2.04312,2.04317,2.04305,2.04314,47.5],[1742347320000,2.04315,2.04315,2.043,2.04307,30.459999084472656],[1742347380000,2.04308,2.04311,2.04297,2.04298,54.779998779296875],[1742347440000,2.04299,2.04307,2.04288,2.04292,82.1500015258789],[1742347500000,2.04291,2.04292,2.0428,2.0428,59.45000076293945],[1742347560000,2.04281,2.04288,2.04276,2.04281,50.619998931884766],[1742347620000,2.0428,2.04287,2.04266,2.04266,42.279998779296875],[1742347680000,2.04271,2.04273,2.04241,2.04241,71.5199966430664],[1742347740000,2.04243,2.0427,2.04243,2.04258,66.83000183105469],[1742347800000,2.04263,2.04275,2.04246,2.04253,75.94000244140625],[1742347860000,2.04251,2.04266,2.04247,2.04264,63.119998931884766],[1742347920000,2.04264,2.04267,2.04251,2.04252,79.62000274658203],[1742347980000,2.04252,2.04257,2.04227,2.04229,76.95999908447266],[1742348040000,2.04228,2.04249,2.04226,2.04246,43.2599983215332],[1742348100000,2.04248,2.04248,2.04217,2.04225,92.9800033569336],[1742348160000,2.04224,2.04257,2.04224,2.04245,51.65999984741211],[1742348220000,2.04251,2.04294,2.04247,2.04287,89.04000091552734],[1742348280000,2.04286,2.04296,2.04259,2.04266,98.27999877929688],[1742348340000,2.04273,2.04289,2.04273,2.04283,54.86000061035156],[1742348400000,2.04286,2.04295,2.0427,2.0427,53.040000915527344],[1742348460000,2.04269,2.0427,2.04261,2.04266,25.5],[1742348520000,2.04267,2.04272,2.04258,2.04268,24.780000686645508],[1742348580000,2.04264,2.04275,2.04256,2.04257,39.0099983215332],[1742348640000,2.04256,2.04258,2.04238,2.04255,43.31999969482422],[1742348700000,2.04254,2.04274,2.04252,2.04265,55.560001373291016],[1742348760000,2.04265,2.04268,2.0425,2.04259,32.099998474121094],[1742348820000,2.04257,2.04291,2.04257,2.04291,60.720001220703125],[1742348880000,2.04286,2.04298,2.04282,2.0429,40.5],[1742348940000,2.04284,2.04289,2.04274,2.0428,38.869998931884766],[1742349000000,2.04281,2.04291,2.04276,2.04277,39.540000915527344],[1742349060000,2.0428,2.0429,2.04276,2.04289,44.20000076293945],[1742349120000,2.04283,2.04294,2.04282,2.04284,36.27000045776367],[1742349180000,2.04288,2.04297,2.04281,2.04295,59.459999084472656],[1742349240000,2.04298,2.04303,2.04283,2.04288,38.34000015258789],[1742349300000,2.04285,2.04296,2.04285,2.04294,43.31999969482422],[1742349360000,2.04294,2.04297,2.04277,2.04282,59.97999954223633],[1742349420000,2.04281,2.04281,2.04263,2.04268,54.18000030517578],[1742349480000,2.04268,2.04277,2.04256,2.04273,77.0199966430664],[1742349540000,2.04274,2.04281,2.04261,2.04266,77.61000061035156],[1742349600000,2.04264,2.04277,2.04247,2.04275,116.29000091552734],[1742349660000,2.04276,2.04297,2.04269,2.04269,90.9000015258789],[1742349720000,2.04271,2.04291,2.04271,2.04283,70.68000030517578],[1742349780000,2.04281,2.04283,2.04261,2.04269,91.88999938964844],[1742349840000,2.0427,2.04274,2.04259,2.04265,53.20000076293945],[1742349900000,2.04266,2.04282,2.04254,2.04282,84.73999786376953],[1742349960000,2.04281,2.04283,2.04276,2.04279,31.200000762939453],[1742350020000,2.0428,2.0428,2.04256,2.04257,77.2300033569336],[1742350080000,2.04261,2.04263,2.04238,2.04259,72.83999633789062],[1742350140000,2.04255,2.04265,2.04247,2.04259,103.19999694824219],[1742350200000,2.04256,2.04256,2.04238,2.04245,92.4000015258789],[1742350260000,2.04243,2.04243,2.04231,2.04238,63.79999923706055],[1742350320000,2.04234,2.04236,2.04223,2.04225,62.81999969482422],[1742350380000,2.04225,2.04234,2.04208,2.04223,87.06999969482422],[1742350440000,2.04222,2.04252,2.0422,2.04244,72.80999755859375],[1742350500000,2.04244,2.04252,2.0424,2.04246,41.84000015258789],[1742350560000,2.04247,2.04248,2.04233,2.04244,37.380001068115234],[1742350620000,2.04244,2.04245,2.04236,2.04242,65.6500015258789],[1742350680000,2.04246,2.04246,2.04234,2.04235,42.41999816894531],[1742350740000,2.04235,2.04245,2.04233,2.04242,50.18000030517578],[1742350800000,2.04243,2.04244,2.04233,2.04244,37.560001373291016],[1742350860000,2.04243,2.04248,2.04229,2.04235,93.95999908447266],[1742350920000,2.04236,2.04253,2.04236,2.04249,77.76000213623047],[1742350980000,2.04249,2.04275,2.04249,2.04264,60.5],[1742351040000,2.04264,2.0427,2.04253,2.04253,28.360000610351562],[1742351100000,2.04253,2.04258,2.0423,2.04231,105.0199966430664],[1742351160000,2.0423,2.04262,2.04227,2.04254,84.2699966430664],[1742351220000,2.04254,2.04254,2.04225,2.04244,42.540000915527344],[1742351280000,2.04239,2.04254,2.04238,2.04253,32.20000076293945],[1742351340000,2.04248,2.04257,2.04246,2.04255,52.849998474121094],[1742351400000,2.04256,2.04277,2.04255,2.04269,102.18000030517578],[1742351460000,2.04269,2.04276,2.04261,2.04267,87.08999633789062],[1742351520000,2.04266,2.04267,2.04237,2.04243,64.86000061035156],[1742351580000,2.04241,2.04253,2.04233,2.04252,45.18000030517578],[1742351640000,2.04249,2.04259,2.04239,2.04242,84.72000122070312],[1742351700000,2.04242,2.04248,2.04225,2.04247,69.7300033569336],[1742351760000,2.04242,2.04252,2.04231,2.04241,52.720001220703125],[1742351820000,2.04241,2.04243,2.04227,2.04238,62.7599983215332],[1742351880000,2.04238,2.04238,2.04228,2.04232,23.15999984741211],[1742351940000,2.04231,2.04237,2.04217,2.04225,41.619998931884766],[1742352000000,2.04217,2.04225,2.04213,2.0422,81.19000244140625],[1742352060000,2.0422,2.04249,2.0422,2.04229,103.08000183105469],[1742352120000,2.0423,2.0424,2.0422,2.04221,79.27999877929688],[1742352180000,2.0422,2.04227,2.04217,2.04226,50.400001525878906],[1742352240000,2.04227,2.04239,2.04226,2.04232,78.05999755859375],[1742352300000,2.04239,2.04249,2.04232,2.04234,65.94000244140625],[1742352360000,2.04233,2.04235,2.04215,2.04216,69.91000366210938],[1742352420000,2.04212,2.04222,2.04212,2.04222,24.68000030517578],[1742352480000,2.04221,2.04227,2.042,2.04206,49],[1742352540000,2.04207,2.04211,2.04198,2.04208,48.52000045776367],[1742352600000,2.04208,2.04216,2.04193,2.04216,38.58000183105469],[1742352660000,2.04216,2.04216,2.04199,2.04206,53.119998931884766],[1742352720000,2.04207,2.04217,2.04205,2.04217,31.31999969482422],[1742352780000,2.04216,2.04223,2.0421,2.04223,33.68000030517578],[1742352840000,2.04225,2.04229,2.04212,2.04226,35.959999084472656],[1742352900000,2.04222,2.04231,2.04219,2.04226,38.52000045776367],[1742352960000,2.0422,2.04231,2.04217,2.04221,45.7599983215332],[1742353020000,2.04218,2.0422,2.04213,2.04217,32.15999984741211],[1742353080000,2.04217,2.04222,2.04216,2.04219,17.84000015258789],[1742353140000,2.04218,2.04239,2.04218,2.04236,42.13999938964844],[1742353200000,2.04236,2.04246,2.04234,2.0424,46.560001373291016],[1742353260000,2.04238,2.04245,2.04226,2.04245,39.939998626708984],[1742353320000,2.04248,2.04252,2.04248,2.04249,14.279999732971191],[1742353380000,2.0425,2.0426,2.04243,2.04259,25.6200008392334],[1742353440000,2.0426,2.0426,2.04232,2.04239,26.31999969482422],[1742353500000,2.04239,2.04247,2.04222,2.04226,32.81999969482422],[1742353560000,2.04222,2.04233,2.04212,2.04213,37.63999938964844],[1742353620000,2.04208,2.0424,2.04208,2.0424,40.97999954223633],[1742353680000,2.04239,2.04248,2.04239,2.04239,24.420000076293945],[1742353740000,2.0424,2.04258,2.0424,2.04254,68.61000061035156],[1742353800000,2.04255,2.04266,2.04254,2.04265,39.720001220703125],[1742353860000,2.04269,2.04277,2.04263,2.04275,53.72999954223633],[1742353920000,2.04275,2.04281,2.04265,2.0427,33.119998931884766],[1742353980000,2.04271,2.04271,2.04257,2.04268,28.920000076293945],[1742354040000,2.04274,2.04274,2.0426,2.04262,28.93000030517578],[1742354100000,2.04261,2.04287,2.04261,2.04285,54],[1742354160000,2.04284,2.04314,2.04284,2.04307,77.0199966430664],[1742354220000,2.04307,2.04309,2.04282,2.04291,74.94000244140625],[1742354280000,2.04291,2.04291,2.04263,2.04277,91.83000183105469],[1742354340000,2.04277,2.04284,2.04275,2.04281,38.540000915527344],[1742354400000,2.04278,2.04305,2.04277,2.04285,86.4800033569336],[1742354460000,2.04284,2.04287,2.04263,2.04276,87.56999969482422],[1742354520000,2.04277,2.04286,2.04276,2.04281,57.130001068115234],[1742354580000,2.04285,2.0429,2.04274,2.04286,45.68000030517578],[1742354640000,2.04286,2.04286,2.04276,2.04276,28.81999969482422],[1742354700000,2.04279,2.04279,2.04255,2.0426,48.63999938964844],[1742354760000,2.04264,2.04288,2.04262,2.04278,42.34000015258789],[1742354820000,2.04275,2.0428,2.04261,2.04261,58.36000061035156],[1742354880000,2.04264,2.04279,2.04251,2.04279,51.900001525878906],[1742354940000,2.04279,2.04283,2.04267,2.0428,64.83000183105469],[1742355000000,2.04281,2.04284,2.0427,2.04275,40.41999816894531],[1742355060000,2.04275,2.04283,2.04263,2.04263,47.540000915527344],[1742355120000,2.04263,2.04295,2.04262,2.04294,65.20999908447266],[1742355180000,2.04298,2.04312,2.04297,2.04312,45.150001525878906],[1742355240000,2.04313,2.04331,2.04309,2.04319,59.2400016784668],[1742355300000,2.04323,2.04325,2.04317,2.04322,42.31999969482422],[1742355360000,2.04322,2.04327,2.04311,2.04312,45.41999816894531],[1742355420000,2.04311,2.04313,2.04302,2.04302,59.779998779296875],[1742355480000,2.04309,2.04328,2.04309,2.04312,53.97999954223633],[1742355540000,2.04307,2.04326,2.04307,2.04313,71.77999877929688],[1742355600000,2.04314,2.04316,2.04297,2.04301,40.7400016784668],[1742355660000,2.04296,2.04298,2.04284,2.04298,65.94999694824219],[1742355720000,2.04302,2.04316,2.04293,2.04315,57.29999923706055],[1742355780000,2.04313,2.04321,2.0431,2.04315,37.5],[1742355840000,2.04314,2.04318,2.04309,2.04315,40.7599983215332],[1742355900000,2.04313,2.04319,2.04294,2.043,76.95999908447266],[1742355960000,2.04299,2.0431,2.04274,2.04279,70.48999786376953],[1742356020000,2.04281,2.04291,2.04268,2.04268,37.91999816894531],[1742356080000,2.0427,2.0428,2.04264,2.04279,39.599998474121094],[1742356140000,2.0428,2.04289,2.04274,2.04282,50.68000030517578],[1742356200000,2.04285,2.04286,2.04272,2.04273,55.91999816894531],[1742356260000,2.04272,2.04284,2.04267,2.04282,53.70000076293945],[1742356320000,2.04281,2.04286,2.04268,2.04268,59.439998626708984],[1742356380000,2.04272,2.04294,2.04266,2.04288,53.34000015258789],[1742356440000,2.04288,2.04289,2.04259,2.04266,60.58000183105469],[1742356500000,2.04265,2.04272,2.04253,2.04261,63.720001220703125],[1742356560000,2.04262,2.04281,2.04256,2.04272,85.9000015258789],[1742356620000,2.04271,2.04312,2.04271,2.04306,68.16000366210938],[1742356680000,2.04306,2.04308,2.04292,2.04295,63.880001068115234],[1742356740000,2.04295,2.04304,2.04288,2.04304,92.22000122070312],[1742356800000,2.04303,2.04312,2.04303,2.04309,33.119998931884766],[1742356860000,2.0431,2.04332,2.04308,2.04328,33],[1742356920000,2.04328,2.04334,2.04315,2.04316,43.47999954223633],[1742356980000,2.04318,2.04343,2.04317,2.04338,40.86000061035156],[1742357040000,2.04338,2.04339,2.04332,2.04334,24.899999618530273],[1742357100000,2.04332,2.04354,2.04332,2.04348,74.33999633789062],[1742357160000,2.04349,2.04357,2.04348,2.04354,40.560001373291016],[1742357220000,2.04352,2.04363,2.04346,2.04346,35.34000015258789],[1742357280000,2.04354,2.04356,2.04345,2.04345,39.36000061035156],[1742357340000,2.04342,2.04342,2.04328,2.04334,32.08000183105469],[1742357400000,2.04333,2.04337,2.04299,2.04303,37.68000030517578],[1742357460000,2.04312,2.04312,2.04304,2.04305,32.779998779296875],[1742357520000,2.04301,2.04301,2.04287,2.04293,36.4900016784668],[1742357580000,2.04288,2.04288,2.04266,2.0427,61.560001373291016],[1742357640000,2.0427,2.04286,2.0427,2.04286,83.94000244140625],[1742357700000,2.04288,2.04316,2.04288,2.04313,43.5099983215332],[1742357760000,2.04311,2.04311,2.04294,2.04306,55.959999084472656],[1742357820000,2.04309,2.04314,2.04285,2.04285,28.079999923706055],[1742357880000,2.04286,2.04286,2.04267,2.04268,30.299999237060547],[1742357940000,2.04267,2.04272,2.04265,2.0427,20.81999969482422],[1742358000000,2.04266,2.0427,2.04254,2.04265,41.70000076293945],[1742358060000,2.04267,2.04271,2.04265,2.04271,22.020000457763672],[1742358120000,2.04272,2.04272,2.04248,2.04263,56.4900016784668],[1742358180000,2.04262,2.04281,2.04261,2.04274,43.040000915527344],[1742358240000,2.04277,2.04281,2.04262,2.04262,51.779998779296875],[1742358300000,2.04263,2.04271,2.04262,2.04263,30],[1742358360000,2.04267,2.0427,2.04263,2.04269,24.68000030517578],[1742358420000,2.04269,2.04301,2.04269,2.04292,43.060001373291016],[1742358480000,2.04296,2.04301,2.04292,2.04298,31.520000457763672],[1742358540000,2.04299,2.04316,2.04298,2.04308,50.880001068115234],[1742358600000,2.04306,2.04319,2.04306,2.04312,32.86000061035156],[1742358660000,2.04309,2.04315,2.04302,2.04302,33.2599983215332],[1742358720000,2.043,2.0431,2.043,2.04307,30.34000015258789],[1742358780000,2.04304,2.04305,2.04298,2.04298,34.54999923706055],[1742358840000,2.04298,2.0431,2.04284,2.0431,41.16999816894531],[1742358900000,2.04307,2.04314,2.04302,2.04314,36.380001068115234],[1742358960000,2.04313,2.04316,2.04303,2.04303,31.68000030517578],[1742359020000,2.04304,2.04307,2.04282,2.04291,40.41999816894531],[1742359080000,2.04292,2.04299,2.04284,2.04295,33.84000015258789],[1742359140000,2.04296,2.04305,2.04293,2.04305,37.150001525878906],[1742359200000,2.04304,2.0432,2.04293,2.04317,25.5],[1742359260000,2.04314,2.04325,2.04312,2.04318,38.939998626708984],[1742359320000,2.04319,2.04319,2.04294,2.04301,34.119998931884766],[1742359380000,2.04304,2.04309,2.0429,2.0429,26.579999923706055],[1742359440000,2.04292,2.04292,2.04275,2.04286,52.900001525878906],[1742359500000,2.04286,2.04286,2.04263,2.04271,30.6200008392334],[1742359560000,2.04266,2.04287,2.04266,2.04281,38.40999984741211],[1742359620000,2.04281,2.04299,2.04281,2.04292,32.939998626708984],[1742359680000,2.04293,2.04299,2.04271,2.04271,27.700000762939453],[1742359740000,2.04281,2.04296,2.0428,2.04296,34.79999923706055],[1742359800000,2.04292,2.04301,2.04292,2.043,19.65999984741211],[1742359860000,2.04301,2.04305,2.04297,2.04305,17.139999389648438],[1742359920000,2.04302,2.04304,2.043,2.04301,18.360000610351562],[1742359980000,2.04301,2.04308,2.04296,2.04296,21.600000381469727],[1742360040000,2.04296,2.04299,2.04293,2.04296,30.68000030517578],[1742360100000,2.04295,2.04311,2.04292,2.04308,45.880001068115234],[1742360160000,2.04306,2.04311,2.04299,2.04301,36.720001220703125],[1742360220000,2.04306,2.04306,2.04289,2.04303,40.97999954223633],[1742360280000,2.04304,2.04312,2.04302,2.04306,33.18000030517578],[1742360340000,2.04305,2.04315,2.04305,2.04314,44.7599983215332],[1742360400000,2.04315,2.04331,2.04315,2.04331,82.86000061035156],[1742360460000,2.04331,2.04345,2.0433,2.04345,54.34000015258789],[1742360520000,2.04344,2.04345,2.04325,2.04328,58.20000076293945],[1742360580000,2.04328,2.04337,2.0432,2.04327,76.9000015258789],[1742360640000,2.04327,2.04332,2.04306,2.04318,65.30000305175781],[1742360700000,2.04319,2.04324,2.04303,2.04303,67.5999984741211],[1742360760000,2.04307,2.04313,2.04302,2.04308,44.81999969482422],[1742360820000,2.04309,2.04312,2.04282,2.04283,47.06999969482422],[1742360880000,2.04288,2.043,2.04259,2.04259,69.41999816894531],[1742360940000,2.0426,2.04267,2.04259,2.04264,25.799999237060547],[1742361000000,2.04265,2.04268,2.04235,2.0424,57.04999923706055],[1742361060000,2.04239,2.04245,2.0423,2.04235,65.66000366210938],[1742361120000,2.04236,2.04239,2.04207,2.04209,48.58000183105469],[1742361180000,2.04209,2.04227,2.04209,2.04213,38.470001220703125],[1742361240000,2.04214,2.04214,2.04188,2.04192,72.69999694824219],[1742361300000,2.04192,2.04199,2.0418,2.04184,73.72000122070312],[1742361360000,2.04184,2.04206,2.04183,2.04204,86.23999786376953],[1742361420000,2.04205,2.04205,2.04198,2.04201,21.440000534057617],[1742361480000,2.04201,2.04212,2.04199,2.04211,27.520000457763672],[1742361540000,2.04214,2.04214,2.0419,2.0419,43.619998931884766],[1742361600000,2.04186,2.0419,2.04178,2.04189,55.119998931884766],[1742361660000,2.04188,2.04205,2.04184,2.04193,56.79999923706055],[1742361720000,2.04192,2.0423,2.04189,2.04228,76.05999755859375],[1742361780000,2.04228,2.04234,2.04221,2.0423,43.20000076293945],[1742361840000,2.0423,2.04231,2.04209,2.04213,33.040000915527344],[1742361900000,2.04214,2.04216,2.04205,2.04208,57.040000915527344],[1742361960000,2.04209,2.04214,2.04207,2.04214,33.560001373291016],[1742362020000,2.04213,2.04223,2.04203,2.04223,60.20000076293945],[1742362080000,2.04221,2.04226,2.04217,2.04222,48.52000045776367],[1742362140000,2.04218,2.04227,2.04209,2.04211,55.86000061035156],[1742362200000,2.04208,2.04213,2.04203,2.04208,38.59000015258789],[1742362260000,2.04209,2.04218,2.04206,2.04215,46.560001373291016],[1742362320000,2.04213,2.04213,2.04187,2.04191,59.459999084472656],[1742362380000,2.04192,2.04217,2.04176,2.04209,90.58000183105469],[1742362440000,2.04216,2.04226,2.04187,2.04189,86.61000061035156],[1742362500000,2.0419,2.0419,2.04178,2.04184,57.84000015258789],[1742362560000,2.04188,2.04206,2.04184,2.04204,55.040000915527344],[1742362620000,2.04203,2.04208,2.0418,2.04206,76.87999725341797],[1742362680000,2.04203,2.04219,2.04203,2.04213,50.7599983215332],[1742362740000,2.0421,2.04225,2.04207,2.04218,98.55999755859375],[1742362800000,2.04219,2.04224,2.04211,2.04212,83.88999938964844],[1742362860000,2.04213,2.0423,2.04213,2.04226,59.2599983215332],[1742362920000,2.04227,2.04227,2.04222,2.04225,78.94999694824219],[1742362980000,2.04226,2.0423,2.04225,2.04225,87.36000061035156],[1742363040000,2.04225,2.04226,2.04194,2.04207,72.18000030517578],[1742363100000,2.04206,2.04217,2.04203,2.04213,69.30000305175781],[1742363160000,2.04211,2.04213,2.04206,2.04213,27.65999984741211],[1742363220000,2.04216,2.04224,2.04201,2.04219,73.9800033569336],[1742363280000,2.04214,2.04216,2.04194,2.04202,48.63999938964844],[1742363340000,2.04201,2.0421,2.04197,2.04209,51.380001068115234],[1742363400000,2.0421,2.0421,2.04186,2.04191,62.52000045776367],[1742363460000,2.04192,2.04206,2.04187,2.04193,81.33999633789062],[1742363520000,2.04194,2.042,2.04193,2.04197,37.31999969482422],[1742363580000,2.04193,2.04211,2.04191,2.04191,51.900001525878906],[1742363640000,2.04191,2.04191,2.04179,2.04183,37.91999816894531],[1742363700000,2.04185,2.04205,2.04185,2.04199,30.959999084472656],[1742363760000,2.04203,2.04204,2.04196,2.04203,33.400001525878906],[1742363820000,2.042,2.042,2.0415,2.04189,111.81999969482422],[1742363880000,2.04186,2.04189,2.04167,2.04171,69.80000305175781],[1742363940000,2.04172,2.04212,2.04171,2.04204,86.18000030517578],[1742364000000,2.04205,2.04251,2.04205,2.04235,118.73999786376953],[1742364060000,2.04231,2.04232,2.04203,2.04208,66.94000244140625],[1742364120000,2.04209,2.04212,2.042,2.04209,49.560001373291016],[1742364180000,2.04211,2.04223,2.04209,2.0422,40.2599983215332],[1742364240000,2.04214,2.04227,2.04199,2.04199,45.619998931884766],[1742364300000,2.04199,2.04209,2.04195,2.04195,36.68000030517578],[1742364360000,2.04196,2.0421,2.04195,2.0421,51.040000915527344],[1742364420000,2.0421,2.04211,2.04188,2.04188,35.18000030517578],[1742364480000,2.04188,2.04198,2.04187,2.04195,22.139999389648438],[1742364540000,2.04194,2.0422,2.04191,2.04207,78.68000030517578],[1742364600000,2.04206,2.04206,2.04182,2.04189,58.70000076293945],[1742364660000,2.04188,2.04192,2.04182,2.0419,48.63999938964844],[1742364720000,2.04193,2.04203,2.04193,2.04201,31.81999969482422],[1742364780000,2.04201,2.04219,2.04201,2.04217,39.36000061035156],[1742364840000,2.04216,2.0422,2.04209,2.0422,69.41999816894531],[1742364900000,2.0422,2.04221,2.04211,2.04211,41.13999938964844],[1742364960000,2.04209,2.04214,2.04204,2.04212,33.939998626708984],[1742365020000,2.04211,2.04232,2.04211,2.04231,37.58000183105469],[1742365080000,2.04229,2.04259,2.04226,2.04244,84.0199966430664],[1742365140000,2.04241,2.04244,2.04223,2.04224,28.440000534057617],[1742365200000,2.04223,2.04238,2.04223,2.04231,42.279998779296875],[1742365260000,2.04231,2.04231,2.04193,2.04197,105.0999984741211],[1742365320000,2.04197,2.042,2.04185,2.04189,80.91999816894531],[1742365380000,2.04191,2.04191,2.04172,2.04177,59.90999984741211],[1742365440000,2.04175,2.04187,2.04172,2.04181,32.31999969482422],[1742365500000,2.04185,2.04185,2.04137,2.04137,66.63999938964844],[1742365560000,2.04138,2.04151,2.04137,2.04146,45.79999923706055],[1742365620000,2.04146,2.04146,2.04128,2.0414,63.720001220703125],[1742365680000,2.0414,2.04149,2.04136,2.04144,42.099998474121094],[1742365740000,2.0415,2.04154,2.04137,2.04138,44.31999969482422],[1742365800000,2.04138,2.04151,2.04138,2.04145,77.55999755859375],[1742365860000,2.04147,2.04151,2.04137,2.04141,75.54000091552734],[1742365920000,2.04142,2.04156,2.04141,2.04153,51.060001373291016],[1742365980000,2.04157,2.04168,2.04152,2.04161,91.33999633789062],[1742366040000,2.04163,2.04176,2.04158,2.04175,80.81999969482422],[1742366100000,2.04176,2.04187,2.04158,2.04158,76.26000213623047],[1742366160000,2.04159,2.04177,2.04155,2.04164,52.7400016784668],[1742366220000,2.0416,2.04172,2.0416,2.04171,35.08000183105469],[1742366280000,2.04169,2.04169,2.04154,2.04167,82.80000305175781],[1742366340000,2.04168,2.04176,2.0416,2.04166,68.19999694824219],[1742366400000,2.04165,2.04178,2.04156,2.04166,113.54000091552734],[1742366460000,2.04166,2.04195,2.04165,2.04195,57.880001068115234],[1742366520000,2.04195,2.04212,2.04192,2.0421,87.41999816894531],[1742366580000,2.04211,2.04213,2.04175,2.04177,69.33999633789062],[1742366640000,2.04174,2.04178,2.04172,2.04175,47.63999938964844],[1742366700000,2.04174,2.04179,2.04151,2.04152,54.7400016784668],[1742366760000,2.04152,2.04152,2.04135,2.04138,45.099998474121094],[1742366820000,2.04141,2.04142,2.04139,2.04142,29.799999237060547],[1742366880000,2.04139,2.04153,2.04136,2.04136,64.2300033569336],[1742366940000,2.04136,2.04138,2.04104,2.04105,88.12000274658203],[1742367000000,2.04107,2.04111,2.041,2.0411,87.22000122070312],[1742367060000,2.04109,2.04157,2.04094,2.04156,89.9800033569336],[1742367120000,2.04155,2.04155,2.04128,2.04136,93.13999938964844],[1742367180000,2.04137,2.04149,2.04136,2.04148,53.08000183105469],[1742367240000,2.04148,2.04187,2.04148,2.04186,57.86000061035156],[1742367300000,2.04186,2.04198,2.04186,2.04194,52.7599983215332],[1742367360000,2.04193,2.04217,2.04187,2.04213,95.45999908447266],[1742367420000,2.04215,2.04299,2.04215,2.04287,175.6199951171875],[1742367480000,2.04287,2.0434,2.04287,2.04327,190.5],[1742367540000,2.04327,2.04417,2.04327,2.04382,157.3800048828125],[1742367600000,2.04382,2.04485,2.04362,2.04484,221.75999450683594],[1742367660000,2.04466,2.04527,2.04436,2.04498,200.6300048828125],[1742367720000,2.04497,2.0451,2.04436,2.04461,201.6199951171875],[1742367780000,2.04461,2.04463,2.04436,2.04453,114.33999633789062],[1742367840000,2.04453,2.0446,2.04434,2.04444,115.23999786376953],[1742367900000,2.04444,2.04464,2.04437,2.04451,100.3499984741211],[1742367960000,2.04452,2.04524,2.04452,2.04521,142.02000427246094],[1742368020000,2.04517,2.0452,2.0445,2.0446,127.12000274658203],[1742368080000,2.04464,2.0447,2.04422,2.04451,133.77999877929688],[1742368140000,2.04451,2.04469,2.04433,2.04443,188.47999572753906],[1742368200000,2.04446,2.04452,2.04423,2.04425,125.87999725341797],[1742368260000,2.04424,2.04425,2.04396,2.0441,112.27999877929688],[1742368320000,2.0441,2.04418,2.04367,2.04371,134.3800048828125],[1742368380000,2.04369,2.04386,2.04362,2.04382,209.1699981689453],[1742368440000,2.04382,2.0444,2.04375,2.04435,148.72000122070312],[1742368500000,2.04443,2.04456,2.04432,2.04446,146.24000549316406],[1742368560000,2.04446,2.04492,2.04428,2.04477,182.44000244140625],[1742368620000,2.04477,2.04502,2.04466,2.04482,99.72000122070312],[1742368680000,2.04487,2.04518,2.0448,2.04518,152.05999755859375],[1742368740000,2.04523,2.04523,2.04492,2.045,104.45999908447266],[1742368800000,2.045,2.04509,2.04477,2.04506,108.87999725341797],[1742368860000,2.04505,2.04532,2.04505,2.04509,114.86000061035156],[1742368920000,2.04513,2.04555,2.04497,2.0453,103.83999633789062],[1742368980000,2.04534,2.04566,2.04515,2.04551,128.74000549316406],[1742369040000,2.04546,2.0458,2.04546,2.0458,103.83999633789062],[1742369100000,2.04581,2.04632,2.0458,2.04616,109.55999755859375],[1742369160000,2.04616,2.0462,2.04587,2.04601,124.19999694824219],[1742369220000,2.04598,2.04623,2.04588,2.04613,127.06999969482422],[1742369280000,2.04614,2.04614,2.04589,2.04605,91.69999694824219],[1742369340000,2.046,2.04606,2.04559,2.04559,85.30000305175781],[1742369400000,2.04552,2.04555,2.04486,2.04498,147.72000122070312],[1742369460000,2.04501,2.04509,2.04467,2.04501,114.54000091552734],[1742369520000,2.04494,2.04497,2.04449,2.04452,116.0999984741211],[1742369580000,2.04454,2.04487,2.04454,2.04468,78.76000213623047],[1742369640000,2.04468,2.04495,2.04457,2.04457,113.69999694824219],[1742369700000,2.04466,2.04466,2.04423,2.04432,156.39999389648438],[1742369760000,2.04433,2.04492,2.04423,2.04463,206.39999389648438],[1742369820000,2.04474,2.04539,2.04437,2.04522,385.989990234375],[1742369880000,2.04522,2.04581,2.04507,2.04536,195.08999633789062],[1742369940000,2.04539,2.04612,2.04539,2.04566,250.92999267578125],[1742370000000,2.04566,2.04627,2.04531,2.04624,189.1199951171875],[1742370060000,2.04621,2.04684,2.0462,2.04656,240.39999389648438],[1742370120000,2.04667,2.04737,2.04667,2.04704,232.9199981689453],[1742370180000,2.04703,2.04789,2.04703,2.04736,294.32000732421875],[1742370240000,2.04726,2.04761,2.04695,2.04709,171.8800048828125],[1742370300000,2.04706,2.04707,2.04629,2.04645,203.41000366210938],[1742370360000,2.04643,2.04644,2.04577,2.04579,224.0500030517578],[1742370420000,2.0458,2.04688,2.0458,2.04677,174.77999877929688],[1742370480000,2.04686,2.04738,2.04636,2.04647,265.29998779296875],[1742370540000,2.04626,2.04653,2.04576,2.04598,244.99000549316406],[1742370600000,2.04602,2.04628,2.04569,2.04582,289.9100036621094],[1742370660000,2.04582,2.04622,2.04554,2.04615,196.3699951171875],[1742370720000,2.04615,2.04656,2.04603,2.04656,210.22000122070312],[1742370780000,2.04661,2.04679,2.04642,2.04655,205.94000244140625],[1742370840000,2.04662,2.04675,2.04637,2.04662,147.1199951171875],[1742370900000,2.04668,2.04707,2.04651,2.04707,170.4600067138672],[1742370960000,2.04707,2.04769,2.04693,2.04759,199.86000061035156],[1742371020000,2.04758,2.04814,2.04747,2.04814,185.52999877929688],[1742371080000,2.04813,2.04869,2.04808,2.04866,179.6699981689453],[1742371140000,2.04862,2.04896,2.04862,2.04868,207.08999633789062],[1742371200000,2.04869,2.04884,2.04802,2.04816,368.2099914550781],[1742371260000,2.04811,2.04813,2.04755,2.0478,212.27000427246094],[1742371320000,2.04776,2.04777,2.04719,2.04744,241.60000610351562],[1742371380000,2.04743,2.04751,2.04716,2.04722,206.1699981689453],[1742371440000,2.04728,2.04731,2.04673,2.04686,264.7200012207031],[1742371500000,2.04685,2.04705,2.04638,2.0466,226.5800018310547],[1742371560000,2.04661,2.04671,2.04621,2.04621,178.9199981689453],[1742371620000,2.04621,2.0464,2.04608,2.04609,148.97999572753906],[1742371680000,2.04609,2.04628,2.04565,2.04617,179.02000427246094],[1742371740000,2.04613,2.04614,2.04574,2.04575,172.47999572753906],[1742371800000,2.04578,2.04659,2.04554,2.04659,213.24000549316406],[1742371860000,2.04658,2.04729,2.04656,2.04712,254.35000610351562],[1742371920000,2.04715,2.0472,2.0467,2.0468,244.52000427246094],[1742371980000,2.04679,2.04697,2.04666,2.04678,176.39999389648438],[1742372040000,2.04679,2.04691,2.04646,2.04647,158.02000427246094],[1742372100000,2.04644,2.04661,2.04632,2.04658,169.0500030517578],[1742372160000,2.04655,2.04683,2.04627,2.04666,150.91000366210938],[1742372220000,2.04664,2.04665,2.04643,2.04647,114.6500015258789],[1742372280000,2.04648,2.04677,2.04642,2.04675,110.18000030517578],[1742372340000,2.04674,2.04674,2.04628,2.04629,123.94000244140625],[1742372400000,2.04625,2.04637,2.04607,2.04637,120.5999984741211],[1742372460000,2.04632,2.0466,2.04631,2.04656,95.19000244140625],[1742372520000,2.04663,2.04669,2.04637,2.04653,152.4600067138672],[1742372580000,2.0466,2.04685,2.04644,2.04677,131.55999755859375],[1742372640000,2.04677,2.04708,2.04673,2.04691,150.0399932861328],[1742372700000,2.04691,2.04761,2.0469,2.04724,141.49000549316406],[1742372760000,2.0472,2.04756,2.0472,2.0474,145.16000366210938],[1742372820000,2.04741,2.04741,2.04718,2.04721,96.30000305175781],[1742372880000,2.0472,2.04726,2.04697,2.04721,116.5],[1742372940000,2.04722,2.04729,2.04656,2.04664,176.3699951171875],[1742373000000,2.04664,2.04698,2.04663,2.0468,180.00999450683594],[1742373060000,2.04678,2.047,2.04672,2.04684,127.44000244140625],[1742373120000,2.04686,2.04691,2.04667,2.0469,165.05999755859375],[1742373180000,2.0469,2.0469,2.04666,2.04673,93.27999877929688],[1742373240000,2.04674,2.04716,2.04667,2.04711,136.82000732421875],[1742373300000,2.04714,2.04765,2.04713,2.04765,112.98999786376953],[1742373360000,2.04764,2.04765,2.04718,2.04727,179.02999877929688],[1742373420000,2.04727,2.04772,2.04718,2.0477,182.22999572753906],[1742373480000,2.04772,2.04796,2.0477,2.04785,134.08999633789062],[1742373540000,2.04785,2.04804,2.04772,2.04784,114.4000015258789],[1742373600000,2.04783,2.0479,2.04765,2.04771,177.2100067138672],[1742373660000,2.0477,2.04779,2.04716,2.04751,189.27999877929688],[1742373720000,2.04752,2.04793,2.04737,2.04777,126.91000366210938],[1742373780000,2.04776,2.04816,2.04756,2.04814,244.25],[1742373840000,2.04813,2.04851,2.04796,2.04846,182.47000122070312],[1742373900000,2.04845,2.04877,2.04842,2.04852,117.33999633789062],[1742373960000,2.04854,2.04862,2.04836,2.04849,143.61000061035156],[1742374020000,2.04844,2.04851,2.04802,2.04806,73.66000366210938],[1742374080000,2.04806,2.04833,2.04806,2.04822,102.4800033569336],[1742374140000,2.04822,2.04836,2.04803,2.04832,158.82000732421875],[1742374200000,2.04833,2.04905,2.04824,2.049,160.5399932861328],[1742374260000,2.049,2.04919,2.04874,2.04916,146.3000030517578],[1742374320000,2.04914,2.05017,2.04905,2.05017,209.63999938964844],[1742374380000,2.05006,2.05025,2.04987,2.05008,131.1300048828125],[1742374440000,2.05009,2.05016,2.04919,2.04925,136.44000244140625],[1742374500000,2.04925,2.0494,2.04906,2.04936,138.86000061035156],[1742374560000,2.0494,2.04978,2.0494,2.04969,90.83999633789062],[1742374620000,2.04969,2.04994,2.04969,2.04975,104.27999877929688],[1742374680000,2.04977,2.05003,2.04971,2.04998,104.47000122070312],[1742374740000,2.04996,2.05031,2.04992,2.05025,113.43000030517578],[1742374800000,2.05028,2.05049,2.05001,2.05007,164.36000061035156],[1742374860000,2.05007,2.05051,2.04997,2.0504,118.05999755859375],[1742374920000,2.05041,2.05052,2.05021,2.05027,133.60000610351562],[1742374980000,2.05027,2.05037,2.04996,2.05001,132.55999755859375],[1742375040000,2.05001,2.05007,2.04988,2.04996,149.3300018310547],[1742375100000,2.04996,2.0501,2.04989,2.04999,146.74000549316406],[1742375160000,2.04998,2.05016,2.04985,2.05009,103.9000015258789],[1742375220000,2.05009,2.05036,2.05008,2.05033,113],[1742375280000,2.05033,2.05045,2.05009,2.05013,96.18000030517578],[1742375340000,2.0501,2.05013,2.04986,2.04996,52.13999938964844],[1742375400000,2.04994,2.05023,2.04987,2.05023,68.95999908447266],[1742375460000,2.05022,2.05036,2.05007,2.05036,88.4000015258789],[1742375520000,2.05035,2.05047,2.05028,2.05038,63.7400016784668],[1742375580000,2.05037,2.05065,2.05034,2.05057,133.3000030517578],[1742375640000,2.05056,2.05073,2.05045,2.05054,129.4199981689453],[1742375700000,2.05051,2.05074,2.05036,2.05065,143.3699951171875],[1742375760000,2.05063,2.05068,2.05031,2.05034,122.95999908447266],[1742375820000,2.05043,2.05063,2.05035,2.05038,110.69999694824219],[1742375880000,2.0504,2.05059,2.05037,2.05043,132.13999938964844],[1742375940000,2.05042,2.05052,2.05004,2.05041,134.8000030517578],[1742376000000,2.05053,2.0507,2.05044,2.05058,137.4499969482422],[1742376060000,2.05066,2.05081,2.05036,2.05059,149.6199951171875],[1742376120000,2.0505,2.05056,2.05042,2.05046,104.91999816894531],[1742376180000,2.05046,2.05058,2.05037,2.05042,108.20999908447266],[1742376240000,2.0505,2.0505,2.05029,2.05029,112.4800033569336],[1742376300000,2.05027,2.05028,2.05001,2.05001,81.44000244140625],[1742376360000,2.05002,2.05036,2.05002,2.05026,116.02999877929688],[1742376420000,2.05031,2.05042,2.05022,2.05033,101.27999877929688],[1742376480000,2.05038,2.0504,2.05013,2.0502,110.95999908447266],[1742376540000,2.05016,2.05039,2.05016,2.05038,99.0999984741211],[1742376600000,2.05038,2.05041,2.05021,2.05037,111.05000305175781],[1742376660000,2.05036,2.05036,2.0495,2.04951,139.82000732421875],[1742376720000,2.04948,2.04966,2.04938,2.04953,150.8300018310547],[1742376780000,2.04954,2.04966,2.04952,2.04961,131.27999877929688],[1742376840000,2.04962,2.04972,2.04954,2.04966,88.27999877929688],[1742376900000,2.04967,2.04977,2.0495,2.0495,95.5],[1742376960000,2.04947,2.04998,2.04947,2.04997,98.5199966430664],[1742377020000,2.04998,2.05019,2.04998,2.05009,63.66999816894531],[1742377080000,2.05011,2.05014,2.04977,2.04983,107.9000015258789],[1742377140000,2.04983,2.04989,2.04963,2.04966,77.58000183105469],[1742377200000,2.04968,2.04972,2.04948,2.0495,72.69999694824219],[1742377260000,2.04951,2.04966,2.04937,2.04958,95.12999725341797],[1742377320000,2.0496,2.04961,2.04923,2.04929,87.83999633789062],[1742377380000,2.0493,2.04937,2.04915,2.04929,80.33000183105469],[1742377440000,2.04926,2.04938,2.04914,2.04919,83.47000122070312],[1742377500000,2.04918,2.04941,2.04913,2.04921,103.16000366210938],[1742377560000,2.04916,2.04921,2.04909,2.04912,85.58000183105469],[1742377620000,2.04913,2.04936,2.04909,2.04927,102.01000213623047],[1742377680000,2.04926,2.04943,2.049,2.0491,97.68000030517578],[1742377740000,2.04911,2.04937,2.04908,2.04929,95.62000274658203],[1742377800000,2.04927,2.04948,2.04921,2.04948,117.73999786376953],[1742377860000,2.04943,2.04947,2.04917,2.04919,132.4199981689453],[1742377920000,2.04918,2.04931,2.04907,2.04928,111.68000030517578],[1742377980000,2.04929,2.04961,2.04916,2.04961,145.50999450683594],[1742378040000,2.0496,2.04975,2.04944,2.04975,128.19000244140625],[1742378100000,2.04973,2.04991,2.04961,2.04965,183.6300048828125],[1742378160000,2.0496,2.04967,2.04924,2.04927,131.27999877929688],[1742378220000,2.04921,2.04926,2.04898,2.04913,90.22000122070312],[1742378280000,2.04915,2.04915,2.04839,2.04853,96.87999725341797],[1742378340000,2.04849,2.04858,2.04824,2.04854,77.5199966430664],[1742378400000,2.04854,2.04861,2.04808,2.04851,98.13999938964844],[1742378460000,2.04854,2.04882,2.04845,2.04874,92.95999908447266],[1742378520000,2.04881,2.0489,2.04864,2.04874,76.1500015258789],[1742378580000,2.04881,2.04896,2.04866,2.04882,150.6999969482422],[1742378640000,2.04884,2.04906,2.04883,2.04906,110.80000305175781],[1742378700000,2.04905,2.04924,2.04903,2.04922,119.77999877929688],[1742378760000,2.04926,2.04961,2.04924,2.04946,143.24000549316406],[1742378820000,2.04946,2.04959,2.04923,2.04923,165.7100067138672],[1742378880000,2.04927,2.04936,2.04909,2.04921,100.20999908447266],[1742378940000,2.0492,2.04938,2.04914,2.04914,103.73999786376953],[1742379000000,2.04914,2.04925,2.04906,2.04923,139.75],[1742379060000,2.04923,2.04934,2.04919,2.04934,73.05000305175781],[1742379120000,2.04933,2.04959,2.04929,2.04937,129.52000427246094],[1742379180000,2.04935,2.05003,2.04935,2.05003,115.77999877929688],[1742379240000,2.05003,2.0502,2.04991,2.05007,157.3800048828125],[1742379300000,2.05008,2.05008,2.04986,2.04987,100.94999694824219],[1742379360000,2.04986,2.05003,2.04984,2.04999,85.62000274658203],[1742379420000,2.04999,2.0501,2.04975,2.04976,83.62000274658203],[1742379480000,2.04982,2.04985,2.04919,2.04922,167.5399932861328],[1742379540000,2.04923,2.04935,2.04903,2.04905,124.79000091552734],[1742379600000,2.04902,2.04907,2.0488,2.04885,100.69999694824219],[1742379660000,2.04885,2.04889,2.04872,2.04874,142.5],[1742379720000,2.04875,2.04881,2.04855,2.04856,110.41999816894531],[1742379780000,2.04857,2.04886,2.04857,2.04883,102.7699966430664],[1742379840000,2.04884,2.04884,2.04827,2.04831,90.7699966430664],[1742379900000,2.04832,2.04882,2.04828,2.04876,119.16000366210938],[1742379960000,2.04876,2.04889,2.04874,2.04889,124.91999816894531],[1742380020000,2.0489,2.04903,2.04883,2.04889,93.16999816894531],[1742380080000,2.04889,2.04894,2.04867,2.04867,120],[1742380140000,2.04867,2.04867,2.04837,2.04855,92.4000015258789],[1742380200000,2.04856,2.04875,2.0482,2.04833,161.2899932861328],[1742380260000,2.04831,2.04851,2.04831,2.04846,131.82000732421875],[1742380320000,2.04847,2.04865,2.04836,2.0484,157.10000610351562],[1742380380000,2.04841,2.04845,2.04825,2.04843,103.58000183105469],[1742380440000,2.04842,2.04883,2.04817,2.04817,119.20999908447266],[1742380500000,2.04829,2.04838,2.04808,2.04827,82.58000183105469],[1742380560000,2.04828,2.04837,2.04818,2.04837,92.23999786376953],[1742380620000,2.04836,2.04837,2.04828,2.0483,60.720001220703125],[1742380680000,2.04834,2.04841,2.04819,2.04819,103.36000061035156],[1742380740000,2.04823,2.04827,2.04798,2.04798,100.19999694824219],[1742380800000,2.04798,2.04804,2.04756,2.04756,103.62000274658203],[1742380860000,2.04757,2.04804,2.04757,2.04802,68.77999877929688],[1742380920000,2.04804,2.04805,2.04763,2.04769,96.19999694824219],[1742380980000,2.04771,2.04775,2.04752,2.0476,74.5199966430664],[1742381040000,2.04764,2.04786,2.04757,2.04786,130.42999267578125],[1742381100000,2.04786,2.04786,2.04759,2.04783,129.08999633789062],[1742381160000,2.04784,2.04797,2.04783,2.04784,91.79000091552734],[1742381220000,2.04784,2.04805,2.04783,2.04798,88.26000213623047],[1742381280000,2.04799,2.04803,2.04785,2.04797,87.37000274658203],[1742381340000,2.04798,2.04811,2.04793,2.04795,134.4600067138672],[1742381400000,2.04796,2.04827,2.0479,2.04826,89.31999969482422],[1742381460000,2.04822,2.04825,2.04796,2.04802,77.54000091552734],[1742381520000,2.04805,2.04809,2.04787,2.04794,79.69999694824219],[1742381580000,2.04796,2.04797,2.04787,2.04793,69.23999786376953],[1742381640000,2.04793,2.04803,2.04789,2.04792,71.54000091552734],[1742381700000,2.04789,2.04808,2.04768,2.04803,76.31999969482422],[1742381760000,2.04804,2.0481,2.04785,2.04789,82.7300033569336],[1742381820000,2.04791,2.04792,2.04769,2.04771,32.11000061035156],[1742381880000,2.04774,2.04779,2.04763,2.04768,29.520000457763672],[1742381940000,2.04772,2.04789,2.04756,2.04789,55.4900016784668],[1742382000000,2.04789,2.04811,2.04789,2.04805,54.20000076293945],[1742382060000,2.04803,2.04821,2.04798,2.0482,46.90999984741211],[1742382120000,2.04816,2.04822,2.04791,2.04818,89.37999725341797],[1742382180000,2.04816,2.04819,2.04799,2.04806,66.0199966430664],[1742382240000,2.04807,2.04822,2.048,2.04809,95.5999984741211],[1742382300000,2.04812,2.04815,2.04799,2.048,73.66000366210938],[1742382360000,2.04805,2.04805,2.04764,2.04782,95.80000305175781],[1742382420000,2.04787,2.04787,2.04758,2.04762,114.30000305175781],[1742382480000,2.04759,2.0478,2.04739,2.0474,101.77999877929688],[1742382540000,2.04741,2.04742,2.04704,2.04705,86.91999816894531],[1742382600000,2.04705,2.04705,2.04663,2.04676,83.76000213623047],[1742382660000,2.04677,2.04704,2.04667,2.04704,140.72000122070312],[1742382720000,2.04707,2.04716,2.047,2.04705,85.12000274658203],[1742382780000,2.04706,2.04737,2.04706,2.04736,105.26000213623047],[1742382840000,2.04736,2.0474,2.04696,2.0473,121.52999877929688],[1742382900000,2.04735,2.04767,2.04726,2.04765,46.7599983215332],[1742382960000,2.04766,2.0478,2.04763,2.04766,104.31999969482422],[1742383020000,2.04765,2.04784,2.04763,2.04782,64.76000213623047],[1742383080000,2.04782,2.04794,2.04777,2.04781,111.94000244140625],[1742383140000,2.04787,2.04801,2.04779,2.04786,88.4800033569336],[1742383200000,2.04785,2.04793,2.04772,2.04781,147.3000030517578],[1742383260000,2.04781,2.048,2.04775,2.04795,74.69000244140625],[1742383320000,2.04792,2.04792,2.0476,2.0478,97.62999725341797],[1742383380000,2.04775,2.04813,2.04771,2.04813,157.72000122070312],[1742383440000,2.04812,2.04818,2.04788,2.04815,108.26000213623047],[1742383500000,2.04816,2.04816,2.04776,2.04787,91.44999694824219],[1742383560000,2.04783,2.04793,2.04768,2.04771,78.0999984741211],[1742383620000,2.04772,2.04798,2.04763,2.04797,80.37999725341797],[1742383680000,2.04796,2.04803,2.04767,2.04803,75.54000091552734],[1742383740000,2.04803,2.04807,2.04781,2.04782,74.80000305175781],[1742383800000,2.04782,2.04782,2.0475,2.04763,83.0999984741211],[1742383860000,2.0476,2.04774,2.04756,2.04772,41.040000915527344],[1742383920000,2.04772,2.0479,2.04767,2.0478,85.98999786376953],[1742383980000,2.04779,2.048,2.04774,2.04787,116.69999694824219],[1742384040000,2.04781,2.04812,2.04773,2.04806,94.72000122070312],[1742384100000,2.04807,2.04831,2.048,2.04831,125.9800033569336],[1742384160000,2.0483,2.04832,2.04802,2.04802,95.37999725341797],[1742384220000,2.04801,2.04807,2.04789,2.04798,115.87000274658203],[1742384280000,2.04798,2.04808,2.0478,2.04804,135.77999877929688],[1742384340000,2.04804,2.04808,2.04788,2.04791,83.68000030517578],[1742384400000,2.04792,2.04812,2.04789,2.04789,68.58000183105469],[1742384460000,2.04789,2.0479,2.04773,2.04785,78.4800033569336],[1742384520000,2.04781,2.04788,2.04766,2.04787,90.80999755859375],[1742384580000,2.04788,2.04803,2.04783,2.04792,80.68000030517578],[1742384640000,2.04793,2.04794,2.04749,2.04759,102.55000305175781],[1742384700000,2.04759,2.04785,2.04751,2.04771,112.98999786376953],[1742384760000,2.04771,2.04788,2.04761,2.04771,93.5199966430664],[1742384820000,2.04768,2.04791,2.04766,2.04791,123.94000244140625],[1742384880000,2.04791,2.04791,2.04769,2.04773,51],[1742384940000,2.04766,2.04766,2.04752,2.04755,69.4800033569336],[1742385000000,2.04755,2.04766,2.04718,2.04743,104.86000061035156],[1742385060000,2.04743,2.04762,2.04739,2.04739,80.16000366210938],[1742385120000,2.04738,2.04752,2.04735,2.04748,95.83999633789062],[1742385180000,2.04748,2.04763,2.04744,2.04755,71.0999984741211],[1742385240000,2.0476,2.04773,2.04752,2.04772,81.72000122070312],[1742385300000,2.04773,2.04812,2.04767,2.04803,101.06999969482422],[1742385360000,2.048,2.04833,2.04759,2.04824,280.260009765625],[1742385420000,2.04829,2.04829,2.04762,2.04771,253.0800018310547],[1742385480000,2.04769,2.04838,2.04769,2.04829,186.66000366210938],[1742385540000,2.04829,2.04834,2.04793,2.04794,105.68000030517578],[1742385600000,2.04799,2.04813,2.0479,2.04807,243.27999877929688],[1742385660000,2.04806,2.04842,2.04806,2.04841,269.6499938964844],[1742385720000,2.04839,2.04862,2.04817,2.0483,128.41000366210938],[1742385780000,2.0483,2.04836,2.04816,2.04826,130.8300018310547],[1742385840000,2.0483,2.04858,2.0483,2.04853,122.73999786376953],[1742385900000,2.04856,2.04864,2.04846,2.0485,141],[1742385960000,2.04854,2.04854,2.04819,2.04819,100.5999984741211],[1742386020000,2.0482,2.04835,2.04801,2.04806,138.17999267578125],[1742386080000,2.04806,2.04854,2.048,2.0485,145.67999267578125],[1742386140000,2.04851,2.04858,2.04828,2.04828,89.04000091552734],[1742386200000,2.0482,2.04824,2.04779,2.04787,125.38999938964844],[1742386260000,2.04788,2.04809,2.0478,2.04799,158.08999633789062],[1742386320000,2.04799,2.04816,2.04784,2.04794,134.1199951171875],[1742386380000,2.04789,2.048,2.04778,2.048,106.73999786376953],[1742386440000,2.04799,2.04802,2.04778,2.04778,76.5],[1742386500000,2.04777,2.04794,2.04769,2.04784,100.94999694824219],[1742386560000,2.04785,2.048,2.04781,2.04793,83.36000061035156],[1742386620000,2.04792,2.04818,2.04792,2.04808,74.30000305175781],[1742386680000,2.04808,2.04839,2.04808,2.04839,66.16000366210938],[1742386740000,2.04836,2.04836,2.048,2.048,92.48999786376953],[1742386800000,2.04799,2.04809,2.04786,2.04809,144.6300048828125],[1742386860000,2.04808,2.04843,2.04808,2.04826,112.54000091552734],[1742386920000,2.04825,2.04826,2.04809,2.04813,48.220001220703125],[1742386980000,2.04809,2.04822,2.04804,2.04804,96.16000366210938],[1742387040000,2.04809,2.04811,2.04794,2.04801,90.22000122070312],[1742387100000,2.04797,2.04797,2.04758,2.04764,141.1199951171875],[1742387160000,2.04765,2.04785,2.04749,2.04763,149.3000030517578],[1742387220000,2.04767,2.04773,2.04747,2.04771,159.27000427246094],[1742387280000,2.04776,2.0478,2.04759,2.04772,192.25],[1742387340000,2.04769,2.04776,2.04758,2.04771,76.37000274658203],[1742387400000,2.04771,2.048,2.04757,2.04779,97.38999938964844],[1742387460000,2.04786,2.04794,2.04777,2.04783,48.060001373291016],[1742387520000,2.04782,2.04784,2.04761,2.04779,84.27999877929688],[1742387580000,2.04784,2.04784,2.04736,2.04737,136.8800048828125],[1742387640000,2.04736,2.04747,2.04727,2.04742,84.3499984741211],[1742387700000,2.04739,2.04746,2.04724,2.04732,105.04000091552734],[1742387760000,2.04731,2.04753,2.04731,2.0475,92.76000213623047],[1742387820000,2.04749,2.04769,2.04746,2.04749,74.58999633789062],[1742387880000,2.04749,2.0477,2.04735,2.04767,121.83000183105469],[1742387940000,2.04766,2.04782,2.04762,2.04781,104],[1742388000000,2.04784,2.04803,2.04784,2.04797,90.94000244140625],[1742388060000,2.04799,2.048,2.04783,2.04791,88.12999725341797],[1742388120000,2.0479,2.04799,2.04771,2.04771,104.88999938964844],[1742388180000,2.04771,2.04771,2.04753,2.04754,68.61000061035156],[1742388240000,2.04759,2.04764,2.04729,2.04733,84.76000213623047],[1742388300000,2.04737,2.04777,2.04735,2.04774,143.47000122070312],[1742388360000,2.04773,2.04788,2.0476,2.04781,137.67999267578125],[1742388420000,2.04781,2.04833,2.04777,2.04833,185.35000610351562],[1742388480000,2.04833,2.04833,2.04819,2.04824,113.37999725341797],[1742388540000,2.04825,2.04841,2.04824,2.04829,134.50999450683594],[1742388600000,2.04831,2.04843,2.04785,2.04789,155.9600067138672],[1742388660000,2.04789,2.04797,2.04765,2.04766,127.02999877929688],[1742388720000,2.0477,2.04772,2.04741,2.04764,102.38999938964844],[1742388780000,2.04763,2.04795,2.04763,2.04779,109.47000122070312],[1742388840000,2.0478,2.04792,2.04768,2.04768,173.33999633789062],[1742388900000,2.04767,2.04789,2.04765,2.04765,213.82000732421875],[1742388960000,2.04765,2.0481,2.04764,2.04795,201.5],[1742389020000,2.04795,2.04804,2.04766,2.04778,203.41000366210938],[1742389080000,2.04776,2.04779,2.04708,2.04715,172.6300048828125],[1742389140000,2.04712,2.04715,2.04678,2.047,156.4199981689453],[1742389200000,2.04702,2.04733,2.0469,2.04703,222.58999633789062],[1742389260000,2.04703,2.04709,2.04676,2.04683,179.9199981689453],[1742389320000,2.04684,2.04691,2.04653,2.04654,142.97999572753906],[1742389380000,2.04658,2.0471,2.04648,2.04696,206.66000366210938],[1742389440000,2.04694,2.04736,2.04694,2.04715,126.30999755859375],[1742389500000,2.04715,2.04715,2.04692,2.04709,106.05999755859375],[1742389560000,2.04707,2.04722,2.04698,2.04713,94.41999816894531],[1742389620000,2.04714,2.04714,2.04674,2.04678,97.94000244140625],[1742389680000,2.04679,2.04694,2.04675,2.04681,112.97000122070312],[1742389740000,2.04681,2.04683,2.04661,2.04662,96.66000366210938],[1742389800000,2.04661,2.04664,2.04642,2.04649,106.19000244140625],[1742389860000,2.04646,2.04686,2.04641,2.0468,133.02000427246094],[1742389920000,2.04674,2.04682,2.04658,2.04659,137.9199981689453],[1742389980000,2.04659,2.0467,2.04658,2.04664,93.87999725341797],[1742390040000,2.04667,2.04676,2.04651,2.04676,73.37999725341797],[1742390100000,2.04678,2.04709,2.04674,2.04706,106.45999908447266],[1742390160000,2.04704,2.04709,2.04688,2.04688,125.05000305175781],[1742390220000,2.04689,2.047,2.04671,2.04697,102.0999984741211],[1742390280000,2.04701,2.04717,2.04693,2.0471,111.33999633789062],[1742390340000,2.04707,2.04728,2.04705,2.04728,126.4000015258789],[1742390400000,2.04718,2.04735,2.04703,2.04735,120.5199966430664],[1742390460000,2.04736,2.04737,2.04707,2.04724,157.94000244140625],[1742390520000,2.04724,2.04733,2.04708,2.04718,106.19999694824219],[1742390580000,2.04718,2.0473,2.04714,2.04723,124.83999633789062],[1742390640000,2.0472,2.04726,2.04699,2.04718,109.73999786376953],[1742390700000,2.04718,2.04733,2.04697,2.0473,121.94000244140625],[1742390760000,2.04731,2.04733,2.04682,2.04686,158.13999938964844],[1742390820000,2.04689,2.0473,2.04684,2.04721,100.12000274658203],[1742390880000,2.0472,2.0474,2.04712,2.04719,88.0999984741211],[1742390940000,2.0472,2.04751,2.0472,2.04742,171.1999969482422],[1742391000000,2.04737,2.04779,2.04736,2.04748,211.5800018310547],[1742391060000,2.04747,2.0479,2.04735,2.0476,239.3699951171875],[1742391120000,2.04757,2.0478,2.04753,2.04761,195.66000366210938],[1742391180000,2.04758,2.04781,2.04738,2.04762,195.13999938964844],[1742391240000,2.04765,2.04803,2.04758,2.048,191.2899932861328],[1742391300000,2.04799,2.04862,2.04798,2.04857,150.32000732421875],[1742391360000,2.04855,2.04878,2.04855,2.04865,159.1300048828125],[1742391420000,2.04864,2.04865,2.04847,2.04857,140.02999877929688],[1742391480000,2.04857,2.04879,2.0485,2.04878,90.18000030517578],[1742391540000,2.04877,2.0488,2.04856,2.04868,109.23999786376953],[1742391600000,2.04871,2.04899,2.0487,2.04891,194.77999877929688],[1742391660000,2.04887,2.04917,2.04887,2.04899,220.75999450683594],[1742391720000,2.04898,2.04899,2.04851,2.04885,206.8699951171875],[1742391780000,2.0489,2.04914,2.04889,2.04903,194.64999389648438],[1742391840000,2.04908,2.04928,2.04902,2.04912,136.33999633789062],[1742391900000,2.04913,2.0492,2.04892,2.04913,167.4499969482422],[1742391960000,2.04913,2.04941,2.04891,2.04933,183.89999389648438],[1742392020000,2.04929,2.04962,2.04928,2.04962,162.08999633789062],[1742392080000,2.04955,2.04971,2.04942,2.04966,167.27999877929688],[1742392140000,2.04973,2.04989,2.04967,2.0498,146.77000427246094],[1742392200000,2.0498,2.04983,2.0494,2.04945,158.32000732421875],[1742392260000,2.04947,2.04952,2.0492,2.04949,149.07000732421875],[1742392320000,2.04948,2.04969,2.04946,2.04957,165.8000030517578],[1742392380000,2.04955,2.04987,2.04943,2.04946,221.02000427246094],[1742392440000,2.0495,2.04957,2.0492,2.04947,217.36000061035156],[1742392500000,2.04951,2.04972,2.04929,2.04945,168.10000610351562],[1742392560000,2.04942,2.04946,2.04919,2.04929,217.02000427246094],[1742392620000,2.04929,2.04961,2.0492,2.04929,180.77000427246094],[1742392680000,2.04927,2.04927,2.049,2.04918,166.1300048828125],[1742392740000,2.04912,2.04948,2.04912,2.04948,173.3699951171875],[1742392800000,2.04945,2.04946,2.04913,2.0493,202.69000244140625],[1742392860000,2.04934,2.04956,2.04923,2.04923,173.0800018310547],[1742392920000,2.04922,2.04962,2.0492,2.04938,138.60000610351562],[1742392980000,2.04937,2.04939,2.04889,2.0489,89.73999786376953],[1742393040000,2.0489,2.04912,2.04878,2.0491,203.25999450683594],[1742393100000,2.04908,2.04935,2.04906,2.0493,116.72000122070312],[1742393160000,2.04932,2.04933,2.04916,2.04916,110.69999694824219],[1742393220000,2.04917,2.04918,2.04876,2.04881,85.87000274658203],[1742393280000,2.04881,2.04894,2.04874,2.04878,116.30000305175781],[1742393340000,2.04879,2.04894,2.04873,2.04891,94.4800033569336],[1742393400000,2.04892,2.04907,2.04859,2.04873,108.22000122070312],[1742393460000,2.04872,2.04878,2.04834,2.04844,88.5],[1742393520000,2.04844,2.04851,2.04818,2.04824,120.38999938964844],[1742393580000,2.04824,2.04832,2.04809,2.04815,76.93000030517578],[1742393640000,2.04815,2.04843,2.04815,2.04832,104.41999816894531],[1742393700000,2.04829,2.04838,2.04818,2.04818,105.04000091552734],[1742393760000,2.04822,2.04826,2.04789,2.04789,70.58000183105469],[1742393820000,2.0479,2.04814,2.04788,2.04811,90.9800033569336],[1742393880000,2.0481,2.0481,2.0478,2.04792,89],[1742393940000,2.04791,2.04793,2.04749,2.04769,133.05999755859375],[1742394000000,2.04763,2.04791,2.04763,2.04784,95.22000122070312],[1742394060000,2.04783,2.04839,2.04767,2.04827,146.4199981689453],[1742394120000,2.04828,2.0484,2.04813,2.04837,86.72000122070312],[1742394180000,2.04837,2.04843,2.0483,2.04836,81.94000244140625],[1742394240000,2.04835,2.04841,2.04807,2.04807,88.05000305175781],[1742394300000,2.04807,2.04825,2.04806,2.04816,92.5199966430664],[1742394360000,2.04816,2.04816,2.04786,2.048,91.51000213623047],[1742394420000,2.04804,2.04821,2.04799,2.04821,85.16000366210938],[1742394480000,2.04828,2.04833,2.04818,2.04824,112.18000030517578],[1742394540000,2.04824,2.04827,2.04808,2.04814,96.30999755859375],[1742394600000,2.04812,2.04823,2.04798,2.04801,139.4499969482422],[1742394660000,2.04805,2.04812,2.04781,2.04782,132.63999938964844],[1742394720000,2.04781,2.04793,2.04759,2.0476,99.41000366210938],[1742394780000,2.04761,2.04774,2.0475,2.0475,95.63999938964844],[1742394840000,2.04748,2.04753,2.04746,2.0475,81.20999908447266],[1742394900000,2.04749,2.04764,2.04747,2.04752,105.33999633789062],[1742394960000,2.04752,2.04771,2.04749,2.04754,87.4800033569336],[1742395020000,2.04758,2.04769,2.0474,2.04744,95.16000366210938],[1742395080000,2.04744,2.04767,2.04743,2.04764,55.380001068115234],[1742395140000,2.04765,2.04781,2.04749,2.0475,54],[1742395200000,2.04747,2.04747,2.04727,2.04735,88.08000183105469],[1742395260000,2.04734,2.04742,2.04724,2.04742,55.29999923706055],[1742395320000,2.04746,2.04751,2.04728,2.04735,118.1500015258789],[1742395380000,2.04731,2.04788,2.04716,2.04788,167.22000122070312],[1742395440000,2.04788,2.04814,2.04774,2.04807,125.08999633789062],[1742395500000,2.04803,2.04823,2.04797,2.04817,116.05000305175781],[1742395560000,2.04822,2.0483,2.04811,2.04823,78.37999725341797],[1742395620000,2.04819,2.04838,2.04811,2.0483,117.25],[1742395680000,2.04831,2.04861,2.04823,2.0484,182.3300018310547],[1742395740000,2.04841,2.04851,2.04794,2.04794,185.39999389648438],[1742395800000,2.04795,2.04798,2.04773,2.04796,152.72000122070312],[1742395860000,2.04795,2.04804,2.04762,2.04767,111.83999633789062],[1742395920000,2.04762,2.04763,2.04711,2.04717,194.72000122070312],[1742395980000,2.04716,2.04737,2.0471,2.04728,129.55999755859375],[1742396040000,2.04729,2.04742,2.04707,2.04717,184.3800048828125],[1742396100000,2.04711,2.04753,2.0471,2.04748,221],[1742396160000,2.04749,2.04759,2.04728,2.04742,119.18000030517578],[1742396220000,2.04741,2.04779,2.04716,2.04779,146.16000366210938],[1742396280000,2.04778,2.04788,2.0477,2.04783,120.4800033569336],[1742396340000,2.04792,2.04839,2.04791,2.04828,201.47000122070312],[1742396400000,2.04828,2.04874,2.0482,2.04854,238.6199951171875],[1742396460000,2.04855,2.04859,2.04795,2.04801,174.72000122070312],[1742396520000,2.04802,2.04806,2.04774,2.04798,171.19000244140625],[1742396580000,2.04799,2.04833,2.04799,2.04833,146.22000122070312],[1742396640000,2.04833,2.04855,2.04828,2.04833,119.5199966430664],[1742396700000,2.04829,2.0484,2.04803,2.04804,155.3800048828125],[1742396760000,2.048,2.04802,2.04773,2.04775,156.9600067138672],[1742396820000,2.04774,2.0482,2.04774,2.04806,148.72000122070312],[1742396880000,2.04807,2.04823,2.048,2.04804,118.02999877929688],[1742396940000,2.04804,2.04806,2.04759,2.04759,148.5399932861328],[1742397000000,2.04759,2.04765,2.04748,2.04748,82.72000122070312],[1742397060000,2.04748,2.04757,2.04734,2.04741,105.54000091552734],[1742397120000,2.04739,2.0474,2.04717,2.04717,125.23999786376953],[1742397180000,2.04721,2.04747,2.04715,2.04718,115],[1742397240000,2.04718,2.04735,2.04716,2.04721,94.30000305175781],[1742397300000,2.04721,2.04727,2.04694,2.04726,125.36000061035156],[1742397360000,2.04728,2.04746,2.04728,2.04746,78.05999755859375],[1742397420000,2.04745,2.04763,2.04745,2.04756,102.5199966430664],[1742397480000,2.04755,2.04779,2.04746,2.04764,168.52999877929688],[1742397540000,2.04759,2.04771,2.04749,2.04763,151.35000610351562],[1742397600000,2.04763,2.04765,2.04736,2.04737,100.83000183105469],[1742397660000,2.04731,2.04763,2.0473,2.04758,139.77999877929688],[1742397720000,2.04759,2.0478,2.04753,2.04778,95.2699966430664],[1742397780000,2.04775,2.0478,2.04761,2.04764,79.81999969482422],[1742397840000,2.04765,2.04776,2.04764,2.04771,87.81999969482422],[1742397900000,2.04767,2.04798,2.04767,2.04778,104.37999725341797],[1742397960000,2.04777,2.04804,2.04777,2.04804,92.91000366210938],[1742398020000,2.04803,2.04804,2.04784,2.04799,106.27999877929688],[1742398080000,2.04799,2.04824,2.04794,2.04795,105.29000091552734],[1742398140000,2.04795,2.04814,2.04795,2.04814,89.26000213623047],[1742398200000,2.04813,2.04842,2.04806,2.04842,129.3800048828125],[1742398260000,2.04842,2.04848,2.04825,2.04833,106.08000183105469],[1742398320000,2.04832,2.04851,2.04822,2.04831,120.68000030517578],[1742398380000,2.0483,2.04842,2.04815,2.04838,138.8699951171875],[1742398440000,2.04839,2.04863,2.04835,2.04855,96.83999633789062],[1742398500000,2.04854,2.04869,2.04846,2.04856,129.82000732421875],[1742398560000,2.04852,2.0487,2.0485,2.04859,77.4800033569336],[1742398620000,2.04867,2.0487,2.04838,2.04859,114.93000030517578],[1742398680000,2.04858,2.04862,2.04818,2.04839,176.1300048828125],[1742398740000,2.0484,2.04885,2.04838,2.04885,179.9199981689453],[1742398800000,2.04886,2.04886,2.04865,2.04867,88],[1742398860000,2.04866,2.04897,2.04866,2.04877,153.47999572753906],[1742398920000,2.04878,2.04891,2.0486,2.04877,112.62000274658203],[1742398980000,2.04877,2.04881,2.04848,2.04848,79.08999633789062],[1742399040000,2.04847,2.04847,2.04829,2.04832,70.94000244140625],[1742399100000,2.0483,2.04858,2.04827,2.04846,131.7100067138672],[1742399160000,2.04846,2.04855,2.04829,2.04844,98.48999786376953],[1742399220000,2.04845,2.04854,2.04834,2.04842,137.63999938964844],[1742399280000,2.04844,2.04849,2.04821,2.04828,101.43000030517578],[1742399340000,2.04828,2.04829,2.04802,2.04802,86.22000122070312],[1742399400000,2.04803,2.04803,2.04766,2.0477,86.2699966430664],[1742399460000,2.04769,2.04778,2.04752,2.0476,89.88999938964844],[1742399520000,2.04761,2.04792,2.04755,2.04785,103.98999786376953],[1742399580000,2.04784,2.04791,2.04776,2.04786,120.5199966430664],[1742399640000,2.04787,2.04792,2.0477,2.04787,116.04000091552734],[1742399700000,2.04791,2.0481,2.04785,2.04806,136.97000122070312],[1742399760000,2.04802,2.04815,2.04777,2.04783,173.38999938964844],[1742399820000,2.04783,2.048,2.04769,2.0478,223.24000549316406],[1742399880000,2.04779,2.04789,2.04768,2.04785,231.92999267578125],[1742399940000,2.04786,2.04842,2.04778,2.04833,220.07000732421875],[1742400000000,2.0483,2.04838,2.0479,2.0481,231.77999877929688],[1742400060000,2.04809,2.04839,2.04809,2.04817,188.82000732421875],[1742400120000,2.04817,2.04824,2.04801,2.04806,158.75999450683594],[1742400180000,2.04805,2.04808,2.04789,2.0479,102.08999633789062],[1742400240000,2.0479,2.04797,2.04772,2.04774,133.2100067138672],[1742400300000,2.04772,2.04786,2.04766,2.04771,141.64999389648438],[1742400360000,2.04773,2.04785,2.04765,2.04783,103.01000213623047],[1742400420000,2.04784,2.04809,2.04779,2.04804,114.2300033569336],[1742400480000,2.04801,2.04817,2.04777,2.0478,117.87999725341797],[1742400540000,2.04776,2.04797,2.04774,2.04796,114.04000091552734],[1742400600000,2.04796,2.04829,2.04794,2.04828,139.67999267578125],[1742400660000,2.04828,2.04828,2.04799,2.04799,116.11000061035156],[1742400720000,2.04798,2.04803,2.04765,2.04781,167.10000610351562],[1742400780000,2.04784,2.04803,2.04783,2.048,80.55999755859375],[1742400840000,2.04801,2.04812,2.04784,2.0481,107.58999633789062],[1742400900000,2.04813,2.04814,2.04787,2.04805,92.94000244140625],[1742400960000,2.04806,2.04815,2.04798,2.04808,146.47999572753906],[1742401020000,2.04809,2.0482,2.04794,2.04817,103.44000244140625],[1742401080000,2.04817,2.04823,2.04811,2.04814,52.2400016784668],[1742401140000,2.04814,2.04814,2.04789,2.0479,52.5],[1742401200000,2.0479,2.04811,2.04789,2.04806,68.19999694824219],[1742401260000,2.04807,2.04817,2.04775,2.04777,67.45999908447266],[1742401320000,2.04778,2.04784,2.04766,2.0478,67.04000091552734],[1742401380000,2.04779,2.04801,2.04773,2.04795,51.81999969482422],[1742401440000,2.04793,2.0482,2.04791,2.04806,87.61000061035156],[1742401500000,2.04806,2.04828,2.04803,2.04825,81.51000213623047],[1742401560000,2.04825,2.04834,2.04808,2.04818,81.69999694824219],[1742401620000,2.04817,2.04819,2.04786,2.04787,80.31999969482422],[1742401680000,2.04787,2.04787,2.04776,2.04784,94.83000183105469],[1742401740000,2.04784,2.04806,2.04776,2.04806,73.80000305175781],[1742401800000,2.04807,2.04831,2.04804,2.0483,101.02999877929688],[1742401860000,2.04831,2.04832,2.0481,2.04824,89.66000366210938],[1742401920000,2.04826,2.04845,2.04822,2.0484,116.41999816894531],[1742401980000,2.04842,2.0485,2.04828,2.04829,94.45999908447266],[1742402040000,2.04826,2.04835,2.04791,2.04791,108.58999633789062],[1742402100000,2.04792,2.04793,2.04778,2.04784,132.5],[1742402160000,2.04781,2.04795,2.04772,2.04795,82.33999633789062],[1742402220000,2.04794,2.04802,2.04792,2.04792,67.22000122070312],[1742402280000,2.04793,2.04811,2.04791,2.04791,74.87999725341797],[1742402340000,2.04787,2.04793,2.04781,2.04785,41.939998626708984],[1742402400000,2.04784,2.04784,2.04746,2.0475,76.97000122070312],[1742402460000,2.0475,2.0477,2.04742,2.0477,48.4900016784668],[1742402520000,2.0477,2.04784,2.04764,2.04784,102.6500015258789],[1742402580000,2.04784,2.04788,2.04755,2.04784,106.91000366210938],[1742402640000,2.04785,2.04789,2.04782,2.04789,53.70000076293945],[1742402700000,2.04788,2.04821,2.04788,2.04821,107.9800033569336],[1742402760000,2.04822,2.04823,2.04816,2.04821,33.59000015258789],[1742402820000,2.04819,2.04837,2.04814,2.04836,87.2300033569336],[1742402880000,2.04836,2.04854,2.04836,2.04847,60.349998474121094],[1742402940000,2.04845,2.04883,2.04841,2.0488,99.44000244140625],[1742403000000,2.04881,2.04882,2.04867,2.04871,115],[1742403060000,2.04866,2.04885,2.04857,2.04877,116.98999786376953],[1742403120000,2.04868,2.04883,2.04864,2.04865,99.33999633789062],[1742403180000,2.04868,2.04868,2.04848,2.04852,83.81999969482422],[1742403240000,2.04849,2.04851,2.04843,2.04844,108.36000061035156],[1742403300000,2.04847,2.04873,2.04847,2.04868,62.84000015258789],[1742403360000,2.04869,2.0487,2.04843,2.04865,80.68000030517578],[1742403420000,2.04866,2.04868,2.04844,2.04868,99.44000244140625],[1742403480000,2.04868,2.04894,2.04868,2.04892,94.68000030517578],[1742403540000,2.04898,2.04898,2.04866,2.04881,94.83999633789062],[1742403600000,2.04885,2.04888,2.04873,2.04883,101.18000030517578],[1742403660000,2.04886,2.04902,2.04883,2.04893,80.66999816894531],[1742403720000,2.04892,2.04921,2.04892,2.04902,78.80000305175781],[1742403780000,2.04898,2.04903,2.04891,2.04898,73.88999938964844],[1742403840000,2.04901,2.04912,2.04897,2.04897,46.20000076293945],[1742403900000,2.04894,2.049,2.04894,2.049,45.7599983215332],[1742403960000,2.04898,2.04912,2.04892,2.04899,87.80000305175781],[1742404020000,2.04894,2.04919,2.04887,2.04915,71.08999633789062],[1742404080000,2.04918,2.04939,2.04918,2.04932,94.44000244140625],[1742404140000,2.04932,2.04934,2.04909,2.04927,97.91999816894531],[1742404200000,2.04927,2.04937,2.04924,2.04924,60.34000015258789],[1742404260000,2.04919,2.04928,2.04895,2.04899,76.9800033569336],[1742404320000,2.04898,2.04929,2.04895,2.04916,77.33000183105469],[1742404380000,2.04915,2.04938,2.04912,2.04912,72.12000274658203],[1742404440000,2.0491,2.04916,2.04895,2.04897,91.41999816894531],[1742404500000,2.04897,2.04909,2.04886,2.04905,79.81999969482422],[1742404560000,2.04907,2.04924,2.04902,2.04912,78.55999755859375],[1742404620000,2.04913,2.04947,2.04909,2.04925,107.62999725341797],[1742404680000,2.04925,2.04937,2.04908,2.04929,132.94000244140625],[1742404740000,2.0493,2.04933,2.04909,2.04918,89.13999938964844],[1742404800000,2.04919,2.04928,2.04916,2.04922,70.80000305175781],[1742404860000,2.04921,2.04938,2.04921,2.0493,75.83999633789062],[1742404920000,2.04931,2.04931,2.04901,2.04912,76.27999877929688],[1742404980000,2.04913,2.04925,2.04907,2.04922,76.26000213623047],[1742405040000,2.04927,2.04934,2.04907,2.04912,94.5],[1742405100000,2.04912,2.04924,2.04907,2.04914,67.62000274658203],[1742405160000,2.04914,2.04949,2.04914,2.04927,114.77999877929688],[1742405220000,2.04933,2.04949,2.04928,2.0493,98.01000213623047],[1742405280000,2.04929,2.04954,2.04929,2.04932,115.9000015258789],[1742405340000,2.04932,2.04942,2.0492,2.04923,111.83000183105469],[1742405400000,2.04922,2.04924,2.04906,2.0492,119.93000030517578],[1742405460000,2.04927,2.04938,2.04921,2.04924,108.87999725341797],[1742405520000,2.04921,2.0494,2.04919,2.04938,93.81999969482422],[1742405580000,2.04938,2.04938,2.04913,2.04914,99.4000015258789],[1742405640000,2.04919,2.04937,2.04914,2.04934,78.30000305175781],[1742405700000,2.04932,2.04943,2.04922,2.04941,90.97000122070312],[1742405760000,2.04941,2.04948,2.04921,2.04926,113.75],[1742405820000,2.04923,2.04955,2.04918,2.04945,118.77999877929688],[1742405880000,2.04951,2.04953,2.04937,2.04951,124.05000305175781],[1742405940000,2.04955,2.04961,2.04947,2.04948,82.54000091552734],[1742406000000,2.04948,2.04956,2.04944,2.04956,62.91999816894531],[1742406060000,2.0495,2.04973,2.0495,2.04973,61.08000183105469],[1742406120000,2.04971,2.04981,2.04969,2.04974,58.779998779296875],[1742406180000,2.04975,2.04976,2.04964,2.04972,60.349998474121094],[1742406240000,2.04973,2.04992,2.04964,2.04989,118.62000274658203],[1742406300000,2.04988,2.05004,2.04979,2.05003,73.72000122070312],[1742406360000,2.05001,2.05011,2.04996,2.05007,75.5199966430664],[1742406420000,2.05007,2.05008,2.04953,2.04962,112.01000213623047],[1742406480000,2.04963,2.04981,2.04953,2.04967,122.12999725341797],[1742406540000,2.04972,2.0498,2.04965,2.04969,92.80000305175781],[1742406600000,2.04968,2.04977,2.04939,2.04947,97.55999755859375],[1742406660000,2.04947,2.04947,2.04908,2.0491,101.33999633789062],[1742406720000,2.04906,2.04933,2.04902,2.0492,100.69000244140625],[1742406780000,2.04925,2.04963,2.04917,2.04963,97.98999786376953],[1742406840000,2.04963,2.04967,2.04924,2.04926,93.5199966430664],[1742406900000,2.04923,2.04972,2.04912,2.04972,182.47000122070312],[1742406960000,2.04974,2.04987,2.04966,2.04978,118.41999816894531],[1742407020000,2.04977,2.05001,2.04971,2.04974,110.22000122070312],[1742407080000,2.04973,2.05014,2.04965,2.04974,113.9800033569336],[1742407140000,2.04973,2.04993,2.04863,2.04912,111.33999633789062],[1742407200000,2.0477,2.04972,2.04763,2.04839,618.780029296875],[1742407260000,2.04835,2.04903,2.04799,2.0488,407.5799865722656],[1742407320000,2.04875,2.04894,2.04837,2.04886,313.3399963378906],[1742407380000,2.04882,2.04893,2.04851,2.04888,238.0800018310547],[1742407440000,2.04885,2.04914,2.04853,2.04859,276.260009765625],[1742407500000,2.04856,2.04923,2.04853,2.04878,342.1600036621094],[1742407560000,2.04878,2.04933,2.04873,2.04929,353.3500061035156],[1742407620000,2.04929,2.0493,2.04838,2.04858,310],[1742407680000,2.04863,2.04871,2.04822,2.0486,313.69000244140625],[1742407740000,2.04863,2.04873,2.04847,2.04855,263.0400085449219],[1742407800000,2.04858,2.04867,2.04839,2.04845,281.75],[1742407860000,2.04844,2.04859,2.04814,2.04839,234.32000732421875],[1742407920000,2.04846,2.04867,2.04815,2.04825,318.760009765625],[1742407980000,2.04827,2.04841,2.04788,2.04823,366.07000732421875],[1742408040000,2.04822,2.04858,2.04816,2.04848,305.7099914550781],[1742408100000,2.04846,2.04851,2.04827,2.04833,245.36000061035156],[1742408160000,2.04832,2.0484,2.04812,2.04826,247.4199981689453],[1742408220000,2.04827,2.04838,2.04807,2.04823,286.9599914550781],[1742408280000,2.04824,2.04842,2.04817,2.0483,230.02000427246094],[1742408340000,2.04828,2.04837,2.04805,2.04832,180.77999877929688],[1742408400000,2.04834,2.04849,2.04793,2.04793,228.52000427246094],[1742408460000,2.04797,2.04835,2.04782,2.04828,228.13999938964844],[1742408520000,2.04828,2.04833,2.04804,2.04807,215.72000122070312],[1742408580000,2.04805,2.04822,2.04782,2.04786,194.32000732421875],[1742408640000,2.04785,2.04802,2.04768,2.04785,218.82000732421875],[1742408700000,2.04784,2.04795,2.04768,2.0478,227.25],[1742408760000,2.04782,2.04791,2.04772,2.04774,249.38999938964844],[1742408820000,2.04774,2.04842,2.04757,2.04825,265.9599914550781],[1742408880000,2.0483,2.04843,2.04822,2.04843,186.9600067138672],[1742408940000,2.04839,2.04843,2.04821,2.04827,179.86000061035156],[1742409000000,2.04833,2.0484,2.04787,2.04818,262.4700012207031],[1742409060000,2.04814,2.04816,2.04753,2.04761,275.3599853515625],[1742409120000,2.04757,2.04766,2.0473,2.04746,234.9600067138672],[1742409180000,2.04742,2.04766,2.04722,2.04765,307.260009765625],[1742409240000,2.04766,2.04778,2.04743,2.04757,320.3299865722656],[1742409300000,2.04757,2.04786,2.04742,2.04784,256.4200134277344],[1742409360000,2.04784,2.04784,2.04711,2.04728,299.239990234375],[1742409420000,2.04727,2.04731,2.04714,2.04728,254.1199951171875],[1742409480000,2.04726,2.04774,2.04722,2.04771,304.94000244140625],[1742409540000,2.0477,2.04799,2.04747,2.04755,353.94000244140625],[1742409600000,2.04755,2.04779,2.04724,2.04768,347.2200012207031],[1742409660000,2.04768,2.04768,2.04701,2.04736,308.2799987792969],[1742409720000,2.04738,2.04762,2.04595,2.04633,352.9800109863281],[1742409780000,2.04632,2.04688,2.04626,2.04635,391],[1742409840000,2.04635,2.0466,2.04625,2.04644,336.79998779296875],[1742409900000,2.0464,2.04684,2.04622,2.0465,269.3399963378906],[1742409960000,2.04658,2.04678,2.04652,2.04657,289.9100036621094],[1742410020000,2.04656,2.04683,2.04651,2.0467,269.3800048828125],[1742410080000,2.04666,2.04704,2.04663,2.04683,294.3500061035156],[1742410140000,2.04684,2.0473,2.04666,2.04713,251.05999755859375],[1742410200000,2.04712,2.04719,2.04662,2.047,272.05999755859375],[1742410260000,2.047,2.04715,2.04658,2.04665,347.8999938964844],[1742410320000,2.04664,2.04692,2.04651,2.0467,299.2900085449219],[1742410380000,2.04671,2.04671,2.04594,2.04604,340.1099853515625],[1742410440000,2.04604,2.04635,2.04587,2.04594,343.0400085449219],[1742410500000,2.04595,2.04609,2.04568,2.04585,298.44000244140625],[1742410560000,2.04586,2.04648,2.0458,2.04631,350.45001220703125],[1742410620000,2.04631,2.04642,2.04595,2.04613,328.2200012207031],[1742410680000,2.04612,2.04614,2.04586,2.04598,277.239990234375],[1742410740000,2.04598,2.04607,2.04553,2.04556,285.17999267578125],[1742410800000,2.04558,2.04601,2.04552,2.04575,308.29998779296875],[1742410860000,2.04576,2.046,2.04556,2.04591,228.10000610351562],[1742410920000,2.04592,2.04596,2.04556,2.04579,225.97000122070312],[1742410980000,2.04578,2.04589,2.04556,2.04573,240.24000549316406],[1742411040000,2.04572,2.04583,2.04555,2.04557,230.24000549316406],[1742411100000,2.04556,2.04568,2.04517,2.0454,239.67999267578125],[1742411160000,2.0454,2.04556,2.04536,2.04542,207.13999938964844],[1742411220000,2.04541,2.04546,2.0451,2.04517,183.10000610351562],[1742411280000,2.04513,2.04523,2.04442,2.04457,252.8000030517578],[1742411340000,2.04458,2.04486,2.04454,2.0448,210.27999877929688],[1742411400000,2.04481,2.04484,2.04445,2.04466,181.4600067138672],[1742411460000,2.04467,2.04474,2.04442,2.04465,284.7799987792969],[1742411520000,2.04466,2.04489,2.04441,2.04474,270.3999938964844],[1742411580000,2.04473,2.04503,2.04473,2.04482,252.47000122070312],[1742411640000,2.04493,2.04494,2.04456,2.04457,315.6300048828125],[1742411700000,2.04456,2.04498,2.04439,2.04492,237.89999389648438],[1742411760000,2.04488,2.04495,2.04459,2.04488,214.16000366210938],[1742411820000,2.04488,2.04531,2.04471,2.0452,339.010009765625],[1742411880000,2.0452,2.04558,2.04511,2.04553,273.6700134277344],[1742411940000,2.04555,2.0459,2.04543,2.0459,221.1999969482422],[1742412000000,2.0459,2.04647,2.04586,2.04646,204.32000732421875],[1742412060000,2.04651,2.04675,2.04639,2.04649,231.17999267578125],[1742412120000,2.04649,2.0465,2.0461,2.04634,182.44000244140625],[1742412180000,2.0464,2.04676,2.0463,2.04644,287.4800109863281],[1742412240000,2.04642,2.04649,2.04596,2.04608,206.99000549316406],[1742412300000,2.04603,2.04608,2.04575,2.046,217.82000732421875],[1742412360000,2.04597,2.04625,2.0459,2.04619,230.16000366210938],[1742412420000,2.04619,2.04658,2.04619,2.04649,253.94000244140625],[1742412480000,2.0465,2.0466,2.04616,2.04658,264.8999938964844],[1742412540000,2.04664,2.04672,2.04646,2.04652,216.32000732421875],[1742412600000,2.04652,2.04671,2.04615,2.04615,241.67999267578125],[1742412660000,2.04615,2.04648,2.04594,2.04646,235.13999938964844],[1742412720000,2.04647,2.04657,2.04634,2.04641,171.60000610351562],[1742412780000,2.0464,2.04641,2.04614,2.04621,267.04998779296875],[1742412840000,2.04616,2.04646,2.04611,2.04635,200.72000122070312],[1742412900000,2.04633,2.04651,2.0463,2.0465,194.25999450683594],[1742412960000,2.04646,2.04646,2.04603,2.04608,162.8800048828125],[1742413020000,2.04606,2.04623,2.04603,2.04614,161.94000244140625],[1742413080000,2.04615,2.04623,2.04554,2.04582,140.75999450683594],[1742413140000,2.0458,2.04601,2.0458,2.04597,159.0399932861328],[1742413200000,2.04596,2.04607,2.04578,2.04583,169.6199951171875],[1742413260000,2.04578,2.04586,2.04561,2.04571,159.13999938964844],[1742413320000,2.0457,2.04576,2.04553,2.04567,188.3800048828125],[1742413380000,2.0457,2.04579,2.0456,2.04561,171.6300048828125],[1742413440000,2.0456,2.04561,2.04539,2.04545,165.97999572753906],[1742413500000,2.04547,2.04552,2.04535,2.04543,157.24000549316406],[1742413560000,2.04543,2.04593,2.04543,2.04593,188.74000549316406],[1742413620000,2.04593,2.04593,2.04568,2.04573,144.77999877929688],[1742413680000,2.04575,2.04607,2.04561,2.04603,147.49000549316406],[1742413740000,2.04606,2.04607,2.04578,2.04585,108.19999694824219],[1742413800000,2.04586,2.04619,2.04586,2.04615,160.27000427246094],[1742413860000,2.04614,2.04653,2.04614,2.04631,179.30999755859375],[1742413920000,2.04632,2.04638,2.04615,2.04627,107.20999908447266],[1742413980000,2.04627,2.04632,2.04607,2.0461,121.56999969482422],[1742414040000,2.04607,2.04625,2.04602,2.04613,159.4199981689453],[1742414100000,2.04612,2.04621,2.04592,2.04605,156],[1742414160000,2.04606,2.04632,2.04606,2.04609,146.52000427246094],[1742414220000,2.04609,2.04663,2.04609,2.04663,115.7699966430664],[1742414280000,2.04662,2.04665,2.04637,2.04645,93.94000244140625],[1742414340000,2.04645,2.04677,2.04629,2.04661,149.0800018310547],[1742414400000,2.04658,2.04675,2.04637,2.04647,109.30000305175781],[1742414460000,2.04649,2.0465,2.04631,2.04642,65.4000015258789],[1742414520000,2.04642,2.04642,2.04612,2.04618,113.30000305175781],[1742414580000,2.04622,2.04626,2.04605,2.04609,59.900001525878906],[1742414640000,2.04607,2.04627,2.04607,2.04627,34.5],[1742414700000,2.04624,2.04647,2.04624,2.04628,52.779998779296875],[1742414760000,2.04628,2.04632,2.04622,2.04627,42],[1742414820000,2.04622,2.04626,2.0459,2.04595,50.84000015258789],[1742414880000,2.04596,2.04615,2.04595,2.04607,78.0999984741211],[1742414940000,2.04607,2.0461,2.04587,2.04597,43.5],[1742415000000,2.04597,2.04636,2.04588,2.04636,48.7400016784668],[1742415060000,2.04632,2.04642,2.04601,2.04602,61.84000015258789],[1742415120000,2.046,2.04609,2.04584,2.04596,89.9800033569336],[1742415180000,2.04593,2.04596,2.04578,2.04591,59.619998931884766],[1742415240000,2.04591,2.04597,2.04575,2.04591,96.12000274658203],[1742415300000,2.0459,2.0459,2.0457,2.04573,59.58000183105469],[1742415360000,2.0457,2.04607,2.0457,2.04594,44.31999969482422],[1742415420000,2.04597,2.04615,2.04594,2.04615,47.7599983215332],[1742415480000,2.04615,2.04615,2.04579,2.04589,59.119998931884766],[1742415540000,2.0459,2.0459,2.04564,2.04575,60.130001068115234],[1742415600000,2.04576,2.046,2.04571,2.04599,51.13999938964844],[1742415660000,2.046,2.04615,2.04593,2.04609,35.7599983215332],[1742415720000,2.0461,2.04612,2.04604,2.04611,33.279998779296875],[1742415780000,2.04625,2.04642,2.04625,2.04639,26.540000915527344],[1742415840000,2.04635,2.04646,2.04635,2.04644,13.199999809265137],[1742415900000,2.04635,2.04652,2.04633,2.04645,26.399999618530273],[1742415960000,2.0464,2.04652,2.04635,2.0465,30.520000457763672],[1742416020000,2.04649,2.04649,2.04638,2.04643,18.520000457763672],[1742416080000,2.04637,2.04645,2.04628,2.04628,36.13999938964844],[1742416140000,2.04631,2.04639,2.04626,2.04637,47.380001068115234],[1742416200000,2.04638,2.04638,2.04627,2.04628,20.68000030517578],[1742416260000,2.04631,2.0466,2.04625,2.0465,46.83000183105469],[1742416320000,2.04648,2.04648,2.04611,2.04611,24.639999389648438],[1742416380000,2.0461,2.04619,2.0458,2.04602,59.119998931884766],[1742416440000,2.04603,2.04603,2.04593,2.04595,21.739999771118164],[1742416500000,2.04596,2.04598,2.04573,2.04596,57.33000183105469],[1742416560000,2.04596,2.04596,2.04558,2.04565,58.79999923706055],[1742416620000,2.04555,2.04578,2.04554,2.04567,36.439998626708984],[1742416680000,2.04566,2.04575,2.04561,2.04561,28.31999969482422],[1742416740000,2.0457,2.0457,2.04556,2.04562,17.010000228881836],[1742416800000,2.04562,2.04582,2.04562,2.04567,54.959999084472656],[1742416860000,2.04579,2.0458,2.04556,2.0456,64.45999908447266],[1742416920000,2.04547,2.04561,2.04497,2.04512,99.94999694824219],[1742416980000,2.04503,2.04514,2.04484,2.04487,73.69000244140625],[1742417040000,2.04487,2.04492,2.04475,2.04487,41.189998626708984],[1742417100000,2.04488,2.04489,2.04476,2.04486,31.940000534057617],[1742417160000,2.04485,2.04505,2.04478,2.04488,51.560001373291016],[1742417220000,2.04489,2.04493,2.04488,2.04493,15.84000015258789],[1742417280000,2.04493,2.04493,2.04476,2.0448,20.860000610351562],[1742417340000,2.04479,2.04494,2.04472,2.04486,51.4900016784668],[1742417400000,2.04492,2.04518,2.04483,2.04513,65.0199966430664],[1742417460000,2.04513,2.04513,2.04492,2.04512,41.400001525878906],[1742417520000,2.04513,2.04524,2.04505,2.04518,53.099998474121094],[1742417580000,2.04517,2.04522,2.04511,2.04521,28.440000534057617],[1742417640000,2.04521,2.04529,2.04514,2.04522,75.30000305175781],[1742417700000,2.0452,2.04536,2.04517,2.0453,38.400001525878906],[1742417760000,2.0452,2.04523,2.04504,2.04508,28.139999389648438],[1742417820000,2.04516,2.04532,2.04501,2.04512,53.02000045776367],[1742417880000,2.04508,2.04521,2.04484,2.04513,57.040000915527344],[1742417940000,2.04506,2.04522,2.0444,2.0444,21.190000534057617],[1742418000000,2.04443,2.04443,2.04416,2.04416,1.649999976158142],[1742418360000,2.04309,2.04347,2.04309,2.04347,5.400000095367432],[1742418840000,2.044,2.044,2.044,2.044,0.8999999761581421],[1742418900000,2.04402,2.04446,2.04402,2.04445,18.899999618530273],[1742418960000,2.04444,2.04444,2.04371,2.04436,22.5],[1742419020000,2.04434,2.04438,2.04433,2.04438,8.100000381469727],[1742419080000,2.04436,2.04442,2.04368,2.04372,15.300000190734863],[1742419140000,2.04389,2.04454,2.04315,2.04346,119.0999984741211],[1742419200000,2.04349,2.04471,2.04262,2.04459,42],[1742419260000,2.04463,2.04524,2.0444,2.04466,32.099998474121094],[1742419320000,2.04466,2.04467,2.04426,2.04426,16.200000762939453],[1742419380000,2.04425,2.04425,2.04414,2.04414,12.600000381469727],[1742419440000,2.04414,2.0442,2.04392,2.04418,15.300000190734863],[1742419500000,2.04418,2.04462,2.04402,2.04462,20.700000762939453],[1742419560000,2.04465,2.04528,2.04465,2.04526,36.900001525878906],[1742419620000,2.04517,2.04517,2.04496,2.04504,11.699999809265137],[1742419680000,2.04503,2.04504,2.04467,2.04467,20.100000381469727],[1742419740000,2.04466,2.04466,2.04398,2.04435,21.299999237060547],[1742419800000,2.0444,2.04457,2.0444,2.0445,16.799999237060547],[1742419860000,2.04448,2.04474,2.04448,2.04473,12.300000190734863],[1742419920000,2.04468,2.04469,2.04427,2.04446,4.320000171661377],[1742419980000,2.04445,2.0445,2.04436,2.04438,10.350000381469727],[1742420040000,2.04439,2.04439,2.04436,2.04437,3.240000009536743],[1742420100000,2.04436,2.04447,2.04436,2.04447,11.34000015258789],[1742420160000,2.04447,2.04447,2.04358,2.04417,21.329999923706055],[1742420220000,2.04417,2.04425,2.04417,2.04423,13.770000457763672],[1742420280000,2.04421,2.04422,2.04391,2.04422,11.34000015258789],[1742420340000,2.04421,2.04425,2.04396,2.04413,15.390000343322754],[1742420400000,2.04416,2.04416,2.04356,2.04401,18.6299991607666],[1742420460000,2.04396,2.04415,2.04396,2.04411,15.390000343322754],[1742420520000,2.04411,2.04411,2.0439,2.04393,11.34000015258789],[1742420580000,2.04392,2.04406,2.04373,2.04373,11.609999656677246],[1742420640000,2.04372,2.04375,2.04336,2.04356,16.559999465942383],[1742420700000,2.04339,2.04382,2.04256,2.04328,56.25],[1742420760000,2.04328,2.04329,2.04296,2.04329,16.739999771118164],[1742420820000,2.04323,2.04332,2.04311,2.04314,17.81999969482422],[1742420880000,2.04313,2.04317,2.04269,2.04314,21.209999084472656],[1742420940000,2.0432,2.04328,2.04297,2.04328,9.899999618530273],[1742421000000,2.04315,2.04351,2.043,2.04327,11.699999809265137],[1742421060000,2.04324,2.04353,2.04307,2.04353,25.5],[1742421120000,2.04357,2.0439,2.04346,2.04384,40.119998931884766],[1742421180000,2.04385,2.04463,2.04384,2.04463,47.400001525878906],[1742421240000,2.04462,2.04466,2.04443,2.04451,24.600000381469727],[1742421300000,2.04452,2.04452,2.04439,2.04452,9],[1742421360000,2.04449,2.04466,2.04449,2.04463,12.520000457763672],[1742421420000,2.04465,2.04473,2.04464,2.04465,48.15999984741211],[1742421480000,2.04468,2.04476,2.0446,2.04462,45.720001220703125],[1742421540000,2.04468,2.04495,2.04458,2.04495,9.680000305175781],[1742421600000,2.04483,2.04515,2.04447,2.04451,30],[1742421660000,2.04452,2.04487,2.04443,2.0448,15.640000343322754],[1742421720000,2.04478,2.04503,2.04477,2.04503,5.059999942779541],[1742421780000,2.04502,2.04519,2.04502,2.04515,5.059999942779541],[1742421840000,2.04515,2.0453,2.04513,2.0453,4.71999979019165],[1742421900000,2.04542,2.04551,2.04508,2.04519,37.720001220703125],[1742421960000,2.04514,2.04514,2.04472,2.04486,42.959999084472656],[1742422020000,2.04485,2.04485,2.0447,2.04476,26.84000015258789],[1742422080000,2.04476,2.04476,2.04463,2.04473,23.399999618530273],[1742422140000,2.04474,2.04474,2.04444,2.04455,13.5],[1742422200000,2.04453,2.04462,2.04441,2.04457,29.84000015258789],[1742422260000,2.04456,2.04476,2.04437,2.04442,42.7400016784668],[1742422320000,2.04443,2.04449,2.04428,2.04428,27.959999084472656],[1742422380000,2.04428,2.04443,2.04424,2.04442,33.900001525878906],[1742422440000,2.04443,2.0445,2.04439,2.0445,9.300000190734863],[1742422500000,2.04449,2.04469,2.04444,2.04466,56.040000915527344],[1742422560000,2.04467,2.04479,2.04466,2.04474,27.739999771118164],[1742422620000,2.04471,2.04476,2.04459,2.04475,32.15999984741211],[1742422680000,2.04475,2.04475,2.04444,2.04448,54.02000045776367],[1742422740000,2.04447,2.0445,2.04423,2.04423,24.18000030517578],[1742422800000,2.04421,2.04421,2.0441,2.04419,23.510000228881836],[1742422860000,2.0442,2.04422,2.04413,2.04422,19.139999389648438],[1742422920000,2.04422,2.04423,2.04414,2.0442,26.1299991607666],[1742422980000,2.04419,2.04435,2.04419,2.04435,6],[1742423040000,2.04433,2.04437,2.04428,2.04434,10.5],[1742423100000,2.04422,2.04436,2.04414,2.04432,33.29999923706055],[1742423160000,2.04434,2.04437,2.0443,2.0443,16.5],[1742423220000,2.04435,2.04461,2.04435,2.04441,22.68000030517578],[1742423280000,2.04442,2.04457,2.04431,2.04454,26.459999084472656],[1742423340000,2.04449,2.04454,2.04447,2.04453,13.5],[1742423400000,2.04449,2.04501,2.04449,2.045,43.439998626708984],[1742423460000,2.04493,2.04511,2.04491,2.04497,62.880001068115234],[1742423520000,2.0449,2.04503,2.04482,2.04497,36.720001220703125],[1742423580000,2.04494,2.04502,2.04492,2.04498,28.5],[1742423640000,2.04498,2.04498,2.04488,2.04491,26.100000381469727],[1742423700000,2.04487,2.04498,2.04487,2.04496,18.84000015258789],[1742423760000,2.04493,2.04525,2.04493,2.04515,53.7400016784668],[1742423820000,2.04512,2.04521,2.04505,2.04521,23.700000762939453],[1742423880000,2.04524,2.04529,2.04504,2.04513,45.47999954223633],[1742423940000,2.04511,2.04514,2.04504,2.04508,31.979999542236328],[1742424000000,2.04507,2.04515,2.04488,2.04515,59.939998626708984],[1742424060000,2.04509,2.04516,2.04507,2.04512,31.6200008392334],[1742424120000,2.04512,2.04527,2.04512,2.0452,40.20000076293945],[1742424180000,2.04517,2.04524,2.04517,2.0452,51],[1742424240000,2.04523,2.04524,2.04511,2.04517,31.440000534057617],[1742424300000,2.04519,2.04521,2.04513,2.04518,43.16999816894531],[1742424360000,2.04518,2.04519,2.045,2.04501,31.360000610351562],[1742424420000,2.04502,2.04503,2.04466,2.04466,37.20000076293945],[1742424480000,2.04473,2.04479,2.04473,2.04478,19.440000534057617],[1742424540000,2.04478,2.0449,2.04471,2.04477,48.47999954223633],[1742424600000,2.0448,2.04494,2.0448,2.04493,32.15999984741211],[1742424660000,2.04493,2.04496,2.04479,2.04496,38.58000183105469],[1742424720000,2.04496,2.04504,2.04487,2.04501,53.040000915527344],[1742424780000,2.04501,2.04506,2.04489,2.04506,55.11000061035156],[1742424840000,2.04504,2.04509,2.04498,2.04502,22.200000762939453],[1742424900000,2.04501,2.04521,2.04499,2.04516,36],[1742424960000,2.04509,2.04522,2.04507,2.04516,27],[1742425020000,2.04513,2.04525,2.04509,2.04522,44.040000915527344],[1742425080000,2.04523,2.04552,2.04523,2.04549,65.69999694824219],[1742425140000,2.0455,2.04558,2.04541,2.04549,36.939998626708984],[1742425200000,2.04548,2.04548,2.04511,2.04522,99.94000244140625],[1742425260000,2.04517,2.04533,2.04492,2.04508,85.66000366210938],[1742425320000,2.04507,2.04533,2.04507,2.04533,49.91999816894531],[1742425380000,2.04525,2.04543,2.04523,2.04543,47.099998474121094],[1742425440000,2.04541,2.04554,2.04535,2.04549,50.36000061035156],[1742425500000,2.04548,2.04558,2.04539,2.04558,30.65999984741211],[1742425560000,2.04559,2.0457,2.04513,2.04514,62.619998931884766],[1742425620000,2.04514,2.04542,2.04508,2.04541,48.220001220703125],[1742425680000,2.04536,2.04537,2.04526,2.04536,36.52000045776367],[1742425740000,2.04536,2.04551,2.04533,2.04538,51.7400016784668],[1742425800000,2.04543,2.04544,2.04518,2.0452,76.0199966430664],[1742425860000,2.04526,2.04543,2.04524,2.04541,62.099998474121094],[1742425920000,2.04541,2.04544,2.04537,2.04537,48.900001525878906],[1742425980000,2.04538,2.04554,2.04536,2.04542,45.119998931884766],[1742426040000,2.04543,2.0456,2.0453,2.04552,50.150001525878906],[1742426100000,2.04553,2.04559,2.0454,2.0455,62.279998779296875],[1742426160000,2.04549,2.04556,2.04541,2.04554,43.7599983215332],[1742426220000,2.04561,2.04563,2.04552,2.04558,23.440000534057617],[1742426280000,2.04557,2.04583,2.04555,2.04578,40.310001373291016],[1742426340000,2.0458,2.0458,2.04556,2.04567,43.68000030517578],[1742426400000,2.04566,2.04566,2.04554,2.04558,24.31999969482422],[1742426460000,2.04555,2.04559,2.04555,2.04559,5.650000095367432],[1742426520000,2.04555,2.0456,2.04544,2.04546,30.860000610351562],[1742426580000,2.04541,2.04553,2.04533,2.04552,54.220001220703125],[1742426640000,2.04553,2.04557,2.04524,2.04527,44.459999084472656],[1742426700000,2.04527,2.04538,2.04519,2.04535,54.68000030517578],[1742426760000,2.04533,2.04545,2.04532,2.04544,26.520000457763672],[1742426820000,2.04544,2.04559,2.04544,2.04556,22.760000228881836],[1742426880000,2.04554,2.04554,2.04539,2.04545,21.18000030517578],[1742426940000,2.04546,2.04557,2.04528,2.04529,49.79999923706055],[1742427000000,2.04529,2.04556,2.04527,2.04555,44.130001068115234],[1742427060000,2.04555,2.04558,2.04547,2.04557,38.70000076293945],[1742427120000,2.04557,2.04578,2.04557,2.04577,31.709999084472656],[1742427180000,2.04574,2.04574,2.04554,2.04558,37.34000015258789],[1742427240000,2.04557,2.04559,2.04549,2.04558,60.13999938964844],[1742427300000,2.0456,2.04568,2.04558,2.04558,31.940000534057617],[1742427360000,2.04558,2.04561,2.04557,2.04557,28.200000762939453],[1742427420000,2.04558,2.04561,2.04539,2.0454,43.84000015258789],[1742427480000,2.04543,2.04549,2.0453,2.0454,57.52000045776367],[1742427540000,2.0454,2.0454,2.04509,2.0453,47.18000030517578],[1742427600000,2.04526,2.04538,2.04508,2.0451,45.86000061035156],[1742427660000,2.04509,2.04517,2.04501,2.04507,54.2599983215332],[1742427720000,2.04508,2.04536,2.04505,2.04521,77.2699966430664],[1742427780000,2.04524,2.04525,2.04514,2.04523,37.040000915527344],[1742427840000,2.04523,2.04523,2.0449,2.04501,50.959999084472656],[1742427900000,2.04503,2.04504,2.04487,2.0449,59.68000030517578],[1742427960000,2.0449,2.04493,2.04466,2.0447,59.20000076293945],[1742428020000,2.04473,2.04496,2.04456,2.04482,84.80000305175781],[1742428080000,2.04484,2.04489,2.04459,2.04473,50.79999923706055],[1742428140000,2.04471,2.04478,2.04467,2.04471,41.040000915527344],[1742428200000,2.04471,2.04475,2.04447,2.04448,47.2400016784668],[1742428260000,2.04444,2.04448,2.04431,2.04448,46.20000076293945],[1742428320000,2.0445,2.0445,2.0441,2.04424,43.560001373291016],[1742428380000,2.04425,2.04427,2.04407,2.04423,55.31999969482422],[1742428440000,2.04422,2.04427,2.04419,2.04421,32.34000015258789],[1742428500000,2.04423,2.04423,2.04408,2.04412,16.31999969482422],[1742428560000,2.04414,2.04428,2.04414,2.04424,43.18000030517578],[1742428620000,2.04424,2.0443,2.04418,2.04428,49.400001525878906],[1742428680000,2.04427,2.04442,2.04421,2.04441,37.52000045776367],[1742428740000,2.0444,2.04442,2.04432,2.04432,56.63999938964844]]