[[1742364000000,2.42762,2.42819,2.42762,2.42771,21284.099609375],[1742364060000,2.42773,2.42773,2.42725,2.42748,18815.400390625],[1742364120000,2.42748,2.42808,2.42736,2.42786,26935.19921875],[1742364180000,2.42786,2.42798,2.42759,2.42762,11569.5],[1742364240000,2.42762,2.42789,2.42732,2.4278,18900.900390625],[1742364300000,2.4278,2.42833,2.4278,2.42801,31616.099609375],[1742364360000,2.42803,2.42891,2.428,2.42881,41674.5],[1742364420000,2.42881,2.42881,2.4284,2.42862,47101.5],[1742364480000,2.42862,2.4287,2.4283,2.42851,24873.30078125],[1742364540000,2.42849,2.42901,2.42819,2.42886,43399.80078125],[1742364600000,2.42879,2.42897,2.42826,2.42828,32228.099609375],[1742364660000,2.42827,2.42868,2.42815,2.42858,23840.099609375],[1742364720000,2.42853,2.42887,2.42847,2.42874,20506.5],[1742364780000,2.42873,2.42893,2.42851,2.42886,18389.69921875],[1742364840000,2.42866,2.42929,2.42844,2.4292,28047.599609375],[1742364900000,2.42926,2.42956,2.42859,2.42881,36250.19921875],[1742364960000,2.42876,2.42887,2.42849,2.42856,33344.1015625],[1742365020000,2.42856,2.42867,2.42796,2.42796,22493.69921875],[1742365080000,2.4279,2.42844,2.42765,2.42844,30297.599609375],[1742365140000,2.42844,2.42872,2.42818,2.42859,12700.7998046875],[1742365200000,2.42856,2.42889,2.42829,2.42871,26330.400390625],[1742365260000,2.42868,2.42894,2.42851,2.42872,55566],[1742365320000,2.42872,2.42882,2.42833,2.42847,48025.80078125],[1742365380000,2.42841,2.42894,2.42815,2.4283,57418.19921875],[1742365440000,2.42819,2.42871,2.4281,2.42825,53449.19921875],[1742365500000,2.42825,2.42864,2.42802,2.4286,30582.900390625],[1742365560000,2.4286,2.42861,2.4281,2.42819,23210.099609375],[1742365620000,2.42827,2.42827,2.42782,2.42806,22101.30078125],[1742365680000,2.42807,2.42828,2.42773,2.42792,32516.099609375],[1742365740000,2.42792,2.42877,2.42792,2.42812,29106],[1742365800000,2.42818,2.42872,2.42804,2.4287,39822.30078125],[1742365860000,2.42872,2.42942,2.42865,2.42906,38102.3984375],[1742365920000,2.42897,2.42957,2.4286,2.42869,31355.099609375],[1742365980000,2.42869,2.43045,2.4285,2.42935,57682.80078125],[1742366040000,2.42947,2.42991,2.42885,2.42894,46040.3984375],[1742366100000,2.42893,2.4298,2.42864,2.42885,32942.69921875],[1742366160000,2.42889,2.42889,2.42813,2.42833,25533.900390625],[1742366220000,2.42833,2.42851,2.42755,2.42766,36925.19921875],[1742366280000,2.42767,2.42788,2.42679,2.42724,69060.6015625],[1742366340000,2.42734,2.42757,2.42699,2.42719,44244],[1742366400000,2.42716,2.42777,2.4269,2.42741,60247.80078125],[1742366460000,2.42741,2.42763,2.42711,2.4273,49010.3984375],[1742366520000,2.4273,2.42733,2.42649,2.42663,67129.203125],[1742366580000,2.42666,2.42699,2.42634,2.42645,59389.19921875],[1742366640000,2.42646,2.42721,2.42645,2.42662,37161],[1742366700000,2.42659,2.42758,2.4265,2.4275,35353.80078125],[1742366760000,2.42753,2.42761,2.42626,2.42657,33106.5],[1742366820000,2.42655,2.42679,2.42566,2.42575,27960.30078125],[1742366880000,2.42575,2.42886,2.42575,2.42831,51649.19921875],[1742366940000,2.42826,2.43196,2.42824,2.42996,74880.8984375],[1742367000000,2.42995,2.43032,2.42895,2.42909,44849.69921875],[1742367060000,2.429,2.42934,2.42846,2.42934,20704.5],[1742367120000,2.42951,2.42951,2.42774,2.42805,45172.80078125],[1742367180000,2.42806,2.42913,2.42805,2.42865,37440.8984375],[1742367240000,2.42868,2.42966,2.42868,2.42963,30427.19921875],[1742367300000,2.42964,2.42978,2.42885,2.42915,25463.69921875],[1742367360000,2.42922,2.43052,2.42911,2.43043,11317.5],[1742367420000,2.43043,2.43254,2.43032,2.43239,26278.19921875],[1742367480000,2.43245,2.43363,2.43177,2.43358,34299.8984375],[1742367540000,2.43345,2.43447,2.43342,2.43355,52375.5],[1742367600000,2.43369,2.43544,2.43339,2.43539,59782.5],[1742367660000,2.43533,2.43829,2.43517,2.43822,50202],[1742367720000,2.43823,2.43893,2.4376,2.43785,40077],[1742367780000,2.43785,2.43821,2.43695,2.43758,37580.3984375],[1742367840000,2.43759,2.43835,2.43704,2.43715,37054.80078125],[1742367900000,2.43716,2.43861,2.43706,2.43822,33638.3984375],[1742367960000,2.43819,2.43873,2.4374,2.43851,34558.19921875],[1742368020000,2.4385,2.43959,2.4385,2.43899,30090.599609375],[1742368080000,2.43899,2.43935,2.43832,2.43935,29302.19921875],[1742368140000,2.43934,2.44039,2.43883,2.44023,33112.80078125],[1742368200000,2.44026,2.4407,2.43956,2.44004,33769.80078125],[1742368260000,2.44005,2.44054,2.4393,2.43954,38368.80078125],[1742368320000,2.43954,2.44106,2.43926,2.44099,29039.400390625],[1742368380000,2.44097,2.44185,2.44091,2.44168,33375.6015625],[1742368440000,2.44165,2.44197,2.44086,2.44131,27305.099609375],[1742368500000,2.44134,2.44166,2.44031,2.44129,26739.900390625],[1742368560000,2.44126,2.44238,2.44067,2.44231,32193],[1742368620000,2.44231,2.4429,2.44197,2.4429,25097.400390625],[1742368680000,2.44293,2.44389,2.44271,2.44386,34558.19921875],[1742368740000,2.44389,2.444,2.44355,2.44361,21943.80078125],[1742368800000,2.44352,2.4436,2.44209,2.44262,26148.599609375],[1742368860000,2.44264,2.44347,2.44264,2.44313,26542.80078125],[1742368920000,2.44316,2.44371,2.44289,2.44334,25491.599609375],[1742368980000,2.44346,2.44489,2.44333,2.44337,37580.3984375],[1742369040000,2.44337,2.44405,2.44299,2.44395,22075.19921875],[1742369100000,2.44389,2.44399,2.44304,2.44385,27856.80078125],[1742369160000,2.44391,2.44391,2.44282,2.44324,30879],[1742369220000,2.44321,2.4448,2.4431,2.44471,32455.80078125],[1742369280000,2.44477,2.44525,2.44449,2.44489,28645.19921875],[1742369340000,2.44491,2.44574,2.44473,2.44552,26937],[1742369400000,2.44551,2.4484,2.44551,2.44816,43624.80078125],[1742369460000,2.44832,2.44885,2.44748,2.44884,41276.69921875],[1742369520000,2.44884,2.45047,2.44883,2.45011,39025.80078125],[1742369580000,2.45013,2.45261,2.45013,2.4526,33395.3984375],[1742369640000,2.45258,2.45415,2.45239,2.45413,32850],[1742369700000,2.45418,2.45697,2.45418,2.45638,42507.8984375],[1742369760000,2.45636,2.4593,2.45579,2.4593,50391.8984375],[1742369820000,2.45926,2.46688,2.45924,2.46557,77002.203125],[1742369880000,2.46557,2.46767,2.46494,2.46653,63610.19921875],[1742369940000,2.46649,2.46668,2.46305,2.46498,57352.5],[1742370000000,2.46489,2.46696,2.46467,2.46527,61902],[1742370060000,2.46527,2.46713,2.46384,2.46471,52362.8984375],[1742370120000,2.46473,2.46726,2.46422,2.46681,44885.69921875],[1742370180000,2.46729,2.46948,2.46674,2.46739,51107.3984375],[1742370240000,2.46746,2.46887,2.46485,2.46491,36726.30078125],[1742370300000,2.46493,2.46544,2.46424,2.46503,46252.80078125],[1742370360000,2.46499,2.46614,2.46453,2.46564,33507],[1742370420000,2.46563,2.46691,2.46512,2.46572,33867],[1742370480000,2.46574,2.46658,2.4647,2.46506,40112.1015625],[1742370540000,2.46507,2.46507,2.46306,2.46309,25360.19921875],[1742370600000,2.46311,2.46413,2.46248,2.46264,41242.5],[1742370660000,2.46294,2.46321,2.46187,2.46192,44150.3984375],[1742370720000,2.46192,2.46199,2.45792,2.45852,39629.69921875],[1742370780000,2.45851,2.45977,2.45835,2.45973,35679.6015625],[1742370840000,2.45977,2.46,2.45837,2.45881,41777.1015625],[1742370900000,2.45858,2.45858,2.45765,2.45801,31635.900390625],[1742370960000,2.45804,2.45894,2.45775,2.45828,35083.80078125],[1742371020000,2.45839,2.45901,2.45745,2.45785,49739.3984375],[1742371080000,2.45795,2.4595,2.45784,2.45897,46413.8984375],[1742371140000,2.45898,2.45898,2.45587,2.45587,35641.80078125],[1742371200000,2.4559,2.45602,2.45209,2.45394,42969.6015625],[1742371260000,2.45396,2.45518,2.45361,2.45384,41129.1015625],[1742371320000,2.45387,2.45411,2.45243,2.45243,37284.30078125],[1742371380000,2.45241,2.45241,2.45169,2.45221,28335.599609375],[1742371440000,2.45223,2.45333,2.4522,2.4531,33329.69921875],[1742371500000,2.45313,2.45427,2.45094,2.45094,23760.900390625],[1742371560000,2.45089,2.45237,2.45059,2.45133,18747],[1742371620000,2.45135,2.45185,2.45055,2.45073,21775.5],[1742371680000,2.45078,2.45204,2.45064,2.45198,33056.1015625],[1742371740000,2.45192,2.453,2.45157,2.45211,34794.8984375],[1742371800000,2.45208,2.45312,2.45181,2.45245,23047.19921875],[1742371860000,2.45241,2.45254,2.45166,2.45177,16326.900390625],[1742371920000,2.45177,2.45182,2.45128,2.45142,12063.599609375],[1742371980000,2.45141,2.45205,2.45103,2.45158,15094.7998046875],[1742372040000,2.45158,2.45158,2.4499,2.45002,16380.900390625],[1742372100000,2.45001,2.45161,2.44964,2.45091,20301.30078125],[1742372160000,2.4509,2.4509,2.44926,2.44977,25204.5],[1742372220000,2.44974,2.45003,2.44873,2.44902,17847],[1742372280000,2.44903,2.44911,2.44861,2.4489,14418],[1742372340000,2.4489,2.44938,2.4487,2.44906,8800.2001953125],[1742372400000,2.44905,2.44956,2.44849,2.44878,5938.2001953125],[1742372460000,2.44876,2.44939,2.44876,2.44894,3993.300048828125],[1742372520000,2.44893,2.44947,2.44833,2.44858,5459.39990234375],[1742372580000,2.44858,2.44864,2.44698,2.44699,9699.2998046875],[1742372640000,2.44698,2.44746,2.44603,2.44694,21683.69921875],[1742372700000,2.44689,2.44749,2.4466,2.44749,22009.5],[1742372760000,2.44748,2.44751,2.44686,2.44695,29934.900390625],[1742372820000,2.44695,2.44745,2.44695,2.44731,31068.900390625],[1742372880000,2.44734,2.44796,2.44665,2.44763,22615.19921875],[1742372940000,2.44761,2.44776,2.44655,2.44716,35297.1015625],[1742373000000,2.44712,2.44756,2.44603,2.44633,38775.6015625],[1742373060000,2.44634,2.44698,2.44607,2.44695,32997.6015625],[1742373120000,2.44695,2.44811,2.44692,2.44779,28915.19921875],[1742373180000,2.4478,2.44823,2.44741,2.44816,26346.599609375],[1742373240000,2.44808,2.44885,2.44792,2.4484,24309],[1742373300000,2.44843,2.44902,2.44807,2.44856,26299.80078125],[1742373360000,2.44856,2.44872,2.44794,2.44869,26560.80078125],[1742373420000,2.44868,2.44881,2.4484,2.44881,28677.599609375],[1742373480000,2.44879,2.4497,2.44878,2.44964,31295.69921875],[1742373540000,2.44965,2.44991,2.44904,2.44959,28908.900390625],[1742373600000,2.44958,2.45143,2.44953,2.45068,32260.5],[1742373660000,2.45069,2.45126,2.45025,2.45104,38110.5],[1742373720000,2.45106,2.45144,2.45093,2.45113,27267.30078125],[1742373780000,2.45108,2.45153,2.45021,2.45112,29302.19921875],[1742373840000,2.45112,2.45158,2.45042,2.45043,25360.19921875],[1742373900000,2.45044,2.45107,2.45035,2.45078,26852.400390625],[1742373960000,2.4508,2.45083,2.44978,2.45047,22477.5],[1742374020000,2.45045,2.4526,2.4503,2.45162,30356.099609375],[1742374080000,2.45165,2.45192,2.45085,2.45115,32904],[1742374140000,2.45113,2.45162,2.45103,2.45116,29302.19921875],[1742374200000,2.45111,2.45239,2.45102,2.45223,25417.80078125],[1742374260000,2.4522,2.45267,2.45131,2.45263,22617.900390625],[1742374320000,2.45268,2.45268,2.45201,2.45213,23608.80078125],[1742374380000,2.45214,2.45233,2.45172,2.45194,21560.400390625],[1742374440000,2.45192,2.45204,2.45001,2.45016,22767.30078125],[1742374500000,2.45014,2.45051,2.449,2.44923,23466.599609375],[1742374560000,2.44917,2.44993,2.44904,2.44986,17873.099609375],[1742374620000,2.4499,2.45121,2.44983,2.45118,21752.099609375],[1742374680000,2.4512,2.45149,2.45072,2.45089,18531],[1742374740000,2.4509,2.45201,2.45085,2.45165,30036.599609375],[1742374800000,2.45169,2.4522,2.45161,2.45212,26161.19921875],[1742374860000,2.45212,2.45218,2.45121,2.45165,23257.80078125],[1742374920000,2.45169,2.45287,2.45166,2.45246,27265.5],[1742374980000,2.45252,2.45302,2.45219,2.45301,26289],[1742375040000,2.45303,2.45334,2.45208,2.45313,23223.599609375],[1742375100000,2.45311,2.4538,2.45281,2.45292,28025.099609375],[1742375160000,2.45291,2.45311,2.45253,2.45298,21031.19921875],[1742375220000,2.45286,2.45296,2.4518,2.45196,23788.80078125],[1742375280000,2.45196,2.45196,2.45139,2.45165,21434.400390625],[1742375340000,2.45159,2.45173,2.45148,2.45167,8082],[1742375400000,2.4517,2.45185,2.45139,2.45147,7760.7001953125],[1742375460000,2.45149,2.45155,2.45106,2.45119,16293.599609375],[1742375520000,2.45118,2.45276,2.45118,2.45276,21024],[1742375580000,2.45274,2.45392,2.45273,2.45383,18556.19921875],[1742375640000,2.45397,2.45397,2.45326,2.4538,21451.5],[1742375700000,2.45383,2.45417,2.45362,2.45363,19778.400390625],[1742375760000,2.45366,2.4542,2.45349,2.45382,14979.599609375],[1742375820000,2.4538,2.45449,2.45302,2.45302,19325.69921875],[1742375880000,2.45302,2.45358,2.45301,2.4535,38237.3984375],[1742375940000,2.45356,2.45379,2.45338,2.45346,21844.80078125],[1742376000000,2.45346,2.45368,2.45329,2.45346,16425],[1742376060000,2.45346,2.45352,2.453,2.45301,20105.099609375],[1742376120000,2.45301,2.45303,2.45266,2.45303,14191.2001953125],[1742376180000,2.45303,2.4531,2.45075,2.4509,28458],[1742376240000,2.45093,2.45097,2.44975,2.45008,17057.69921875],[1742376300000,2.45008,2.45019,2.4496,2.45011,10534.5],[1742376360000,2.45012,2.45014,2.44914,2.44935,9207],[1742376420000,2.44936,2.44965,2.44883,2.44911,21489.30078125],[1742376480000,2.44929,2.44937,2.44694,2.44694,52904.69921875],[1742376540000,2.44694,2.44745,2.44512,2.44512,16362.900390625],[1742376600000,2.44518,2.44527,2.4446,2.4446,28940.400390625],[1742376660000,2.44462,2.44522,2.44353,2.44365,24181.19921875],[1742376720000,2.44365,2.44369,2.44248,2.4425,34295.3984375],[1742376780000,2.44248,2.44317,2.44248,2.44294,27650.69921875],[1742376840000,2.44295,2.44368,2.4428,2.44352,22754.69921875],[1742376900000,2.44357,2.44417,2.44335,2.44411,21198.599609375],[1742376960000,2.44412,2.44445,2.44374,2.44374,25514.099609375],[1742377020000,2.44374,2.44374,2.44238,2.4424,19197.900390625],[1742377080000,2.44239,2.44269,2.44219,2.44251,32397.30078125],[1742377140000,2.4426,2.44262,2.44236,2.44244,16772.400390625],[1742377200000,2.44244,2.44295,2.4424,2.44262,10797.2998046875],[1742377260000,2.44261,2.44332,2.44244,2.44308,9533.7001953125],[1742377320000,2.44306,2.44332,2.44297,2.44326,18135],[1742377380000,2.44329,2.44362,2.44321,2.44347,18264.599609375],[1742377440000,2.44344,2.44447,2.44344,2.4439,28987.19921875],[1742377500000,2.44387,2.44387,2.44333,2.44345,16412.400390625],[1742377560000,2.44342,2.44363,2.44311,2.44352,25276.5],[1742377620000,2.44351,2.4438,2.44336,2.4435,14191.2001953125],[1742377680000,2.44349,2.44364,2.44281,2.44316,23208.30078125],[1742377740000,2.44313,2.44315,2.44134,2.44151,17940.599609375],[1742377800000,2.44153,2.44155,2.44089,2.44101,20925.900390625],[1742377860000,2.44107,2.44118,2.44021,2.44033,27020.69921875],[1742377920000,2.44029,2.44055,2.43941,2.43953,27695.69921875],[1742377980000,2.43953,2.4403,2.43952,2.43975,27961.19921875],[1742378040000,2.43976,2.44084,2.43976,2.44076,30923.099609375],[1742378100000,2.4408,2.44207,2.44079,2.44165,34242.30078125],[1742378160000,2.44166,2.44173,2.44053,2.44073,27317.69921875],[1742378220000,2.44065,2.44263,2.4403,2.44215,37973.69921875],[1742378280000,2.44217,2.44307,2.44217,2.44295,32370.30078125],[1742378340000,2.44265,2.44384,2.44261,2.44351,29439],[1742378400000,2.44351,2.44438,2.44283,2.44294,19157.400390625],[1742378460000,2.44291,2.44333,2.44282,2.44313,14782.5],[1742378520000,2.44314,2.44344,2.44283,2.44311,14014.7998046875],[1742378580000,2.44311,2.44356,2.44242,2.44276,21821.400390625],[1742378640000,2.44275,2.44292,2.44204,2.44205,20104.19921875],[1742378700000,2.44204,2.44269,2.4418,2.44269,21024],[1742378760000,2.4427,2.44347,2.44266,2.44347,17739],[1742378820000,2.44346,2.44369,2.44268,2.44276,16425],[1742378880000,2.44283,2.4432,2.44264,2.44319,14322.599609375],[1742378940000,2.44316,2.44335,2.44284,2.44297,14260.5],[1742379000000,2.44316,2.44343,2.44282,2.44318,16628.400390625],[1742379060000,2.44307,2.44386,2.44306,2.44378,16425],[1742379120000,2.44378,2.44392,2.44324,2.44325,19710],[1742379180000,2.44325,2.44358,2.4431,2.44331,16819.19921875],[1742379240000,2.44331,2.44349,2.44295,2.44345,20375.099609375],[1742379300000,2.44343,2.44417,2.44333,2.44399,15513.2998046875],[1742379360000,2.44395,2.44418,2.44376,2.44392,15899.400390625],[1742379420000,2.44389,2.44402,2.4437,2.44386,10514.7001953125],[1742379480000,2.44389,2.44396,2.44324,2.44383,14921.099609375],[1742379540000,2.44384,2.44403,2.44361,2.44376,9986.400390625],[1742379600000,2.44378,2.44394,2.44342,2.44342,12157.2001953125],[1742379660000,2.44334,2.44356,2.44264,2.44267,14388.2998046875],[1742379720000,2.4427,2.44292,2.44255,2.44278,11431.7998046875],[1742379780000,2.44278,2.44307,2.44245,2.44306,14191.2001953125],[1742379840000,2.44307,2.44337,2.44297,2.44334,12352.5],[1742379900000,2.44345,2.4441,2.44336,2.44401,19526.400390625],[1742379960000,2.44401,2.44531,2.4437,2.44439,21692.69921875],[1742380020000,2.44424,2.44433,2.44398,2.44425,13083.2998046875],[1742380080000,2.44417,2.44428,2.44386,2.44399,18283.5],[1742380140000,2.444,2.44409,2.44374,2.44377,11957.400390625],[1742380200000,2.44377,2.44491,2.44374,2.44423,15838.2001953125],[1742380260000,2.44429,2.44459,2.44402,2.44402,12811.5],[1742380320000,2.444,2.44445,2.44352,2.44369,14192.099609375],[1742380380000,2.44368,2.44416,2.44359,2.44405,18554.400390625],[1742380440000,2.44413,2.44472,2.44402,2.44433,16045.2001953125],[1742380500000,2.44432,2.44536,2.44427,2.44535,11760.2998046875],[1742380560000,2.44533,2.44569,2.44524,2.44561,11760.2998046875],[1742380620000,2.44561,2.44649,2.44559,2.44639,11694.599609375],[1742380680000,2.44644,2.44669,2.44622,2.44632,14716.7998046875],[1742380740000,2.4463,2.44672,2.44619,2.44621,17476.19921875],[1742380800000,2.44624,2.44699,2.44615,2.44684,18658.80078125],[1742380860000,2.44682,2.44693,2.44648,2.44686,9592.2001953125],[1742380920000,2.44684,2.44685,2.44622,2.44657,15373.7998046875],[1742380980000,2.44654,2.44692,2.44648,2.44683,14716.7998046875],[1742381040000,2.44681,2.44711,2.44638,2.44652,24381],[1742381100000,2.44652,2.44683,2.44525,2.44682,15612.2998046875],[1742381160000,2.44682,2.44683,2.44585,2.44645,10314.900390625],[1742381220000,2.44642,2.44644,2.44529,2.44529,16690.5],[1742381280000,2.4453,2.44562,2.44459,2.44477,18527.400390625],[1742381340000,2.44476,2.44476,2.44366,2.4438,17870.400390625],[1742381400000,2.44383,2.44449,2.44367,2.44438,13534.2001953125],[1742381460000,2.44435,2.44438,2.44335,2.44356,15611.400390625],[1742381520000,2.44357,2.44393,2.44339,2.44393,8740.7998046875],[1742381580000,2.44393,2.44399,2.4433,2.4433,11965.5],[1742381640000,2.44327,2.44327,2.4429,2.44313,9723.599609375],[1742381700000,2.44314,2.44355,2.44307,2.44313,13915.7998046875],[1742381760000,2.44315,2.44315,2.44185,2.44277,14094],[1742381820000,2.44277,2.44361,2.44277,2.44351,7916.39990234375],[1742381880000,2.44349,2.44349,2.44316,2.44321,4849.2001953125],[1742381940000,2.44312,2.44315,2.44262,2.44286,6179.39990234375],[1742382000000,2.44288,2.443,2.44223,2.44223,4359.60009765625],[1742382060000,2.44223,2.44233,2.44144,2.44149,8883.900390625],[1742382120000,2.44147,2.44232,2.44147,2.4422,9088.2001953125],[1742382180000,2.4422,2.44225,2.44168,2.44205,7744.5],[1742382240000,2.44205,2.44206,2.44177,2.44197,12483.900390625],[1742382300000,2.44197,2.44206,2.44176,2.44186,10289.7001953125],[1742382360000,2.44183,2.44281,2.44182,2.44254,13734.900390625],[1742382420000,2.4426,2.44283,2.44205,2.44205,7959.60009765625],[1742382480000,2.44205,2.44211,2.44137,2.44168,9276.2998046875],[1742382540000,2.44166,2.44189,2.44118,2.44135,11563.2001953125],[1742382600000,2.44138,2.44161,2.44123,2.44126,11694.599609375],[1742382660000,2.44124,2.4413,2.44053,2.44057,14239.7998046875],[1742382720000,2.44057,2.44057,2.44036,2.44044,11111.400390625],[1742382780000,2.44045,2.44093,2.44022,2.44056,14883.2998046875],[1742382840000,2.44053,2.44107,2.44022,2.44087,16397.099609375],[1742382900000,2.44087,2.44129,2.44064,2.44129,12226.5],[1742382960000,2.44128,2.44129,2.44001,2.44034,17551.80078125],[1742383020000,2.44032,2.44056,2.43971,2.4402,22311.900390625],[1742383080000,2.44019,2.44046,2.43946,2.43946,24260.400390625],[1742383140000,2.43948,2.44017,2.43944,2.44017,18812.69921875],[1742383200000,2.44021,2.44046,2.43988,2.44035,17657.099609375],[1742383260000,2.44036,2.44055,2.44009,2.44055,13523.400390625],[1742383320000,2.44055,2.44071,2.44042,2.44047,10782],[1742383380000,2.44019,2.44027,2.43938,2.43938,12309.2998046875],[1742383440000,2.4394,2.4398,2.43934,2.43957,14247],[1742383500000,2.4396,2.43961,2.43837,2.43861,17416.80078125],[1742383560000,2.4386,2.43905,2.43859,2.43882,15841.7998046875],[1742383620000,2.43881,2.43912,2.43848,2.43911,10175.400390625],[1742383680000,2.4391,2.43941,2.43898,2.43941,13462.2001953125],[1742383740000,2.43942,2.43958,2.43888,2.43918,19018.80078125],[1742383800000,2.43902,2.43947,2.43898,2.43947,12356.099609375],[1742383860000,2.43947,2.43964,2.43924,2.43948,9354.599609375],[1742383920000,2.43953,2.43969,2.43903,2.4391,12245.400390625],[1742383980000,2.4391,2.43977,2.43898,2.43976,13464.900390625],[1742384040000,2.43982,2.43982,2.43767,2.43784,22597.19921875],[1742384100000,2.43786,2.43791,2.43669,2.43687,24468.30078125],[1742384160000,2.43687,2.43687,2.43605,2.43621,22358.69921875],[1742384220000,2.43621,2.43657,2.43514,2.43535,19746.900390625],[1742384280000,2.43535,2.43561,2.43437,2.43445,22623.30078125],[1742384340000,2.43452,2.4349,2.43439,2.43485,18943.19921875],[1742384400000,2.43484,2.43519,2.43461,2.43511,13687.2001953125],[1742384460000,2.4351,2.43513,2.43444,2.43456,12830.400390625],[1742384520000,2.43456,2.43492,2.43445,2.43457,16669.80078125],[1742384580000,2.43456,2.43503,2.43431,2.43503,17463.599609375],[1742384640000,2.43502,2.43621,2.43501,2.43501,23417.099609375],[1742384700000,2.43503,2.43505,2.43457,2.43458,17728.19921875],[1742384760000,2.43462,2.43501,2.43447,2.43499,14877],[1742384820000,2.43502,2.43512,2.43466,2.4351,8334.900390625],[1742384880000,2.43512,2.43574,2.43512,2.43564,6879.60009765625],[1742384940000,2.43563,2.43563,2.43538,2.43543,10451.7001953125],[1742385000000,2.43544,2.43547,2.43464,2.4351,15214.5],[1742385060000,2.43519,2.43534,2.43487,2.43499,11510.099609375],[1742385120000,2.43502,2.43513,2.43466,2.43475,13348.7998046875],[1742385180000,2.43475,2.435,2.4347,2.43492,11907],[1742385240000,2.43492,2.43544,2.43482,2.43528,10319.400390625],[1742385300000,2.43529,2.43541,2.43507,2.43509,11510.099609375],[1742385360000,2.4351,2.43713,2.43433,2.43654,30296.69921875],[1742385420000,2.43656,2.43726,2.43535,2.43589,29237.400390625],[1742385480000,2.43589,2.43626,2.43558,2.43599,24343.19921875],[1742385540000,2.436,2.43647,2.4359,2.43608,20771.099609375],[1742385600000,2.43608,2.43656,2.43558,2.43656,23549.400390625],[1742385660000,2.43656,2.43735,2.43625,2.4373,23020.19921875],[1742385720000,2.43729,2.43733,2.43664,2.43673,20241.900390625],[1742385780000,2.43676,2.43755,2.43676,2.43714,15479.099609375],[1742385840000,2.4372,2.43744,2.4366,2.43664,15479.099609375],[1742385900000,2.43661,2.43738,2.43635,2.43636,20109.599609375],[1742385960000,2.43637,2.43637,2.43573,2.43596,19845],[1742386020000,2.43591,2.4366,2.43591,2.43659,15346.7998046875],[1742386080000,2.43659,2.43714,2.43659,2.43699,18257.400390625],[1742386140000,2.43704,2.43811,2.43675,2.43811,17728.19921875],[1742386200000,2.43808,2.4388,2.43748,2.43764,19448.099609375],[1742386260000,2.43766,2.43774,2.4372,2.4373,17860.5],[1742386320000,2.43735,2.43772,2.43659,2.43668,20638.80078125],[1742386380000,2.43667,2.4376,2.43647,2.43753,16669.80078125],[1742386440000,2.4375,2.43785,2.43732,2.43782,22226.400390625],[1742386500000,2.43784,2.43917,2.43747,2.43852,18315.900390625],[1742386560000,2.43852,2.43852,2.43742,2.43754,22970.69921875],[1742386620000,2.43756,2.43774,2.43741,2.43768,12700.7998046875],[1742386680000,2.43771,2.43856,2.43771,2.43855,15082.2001953125],[1742386740000,2.43855,2.43855,2.43793,2.43805,15479.099609375],[1742386800000,2.43811,2.4385,2.43806,2.43831,16405.19921875],[1742386860000,2.43834,2.43919,2.43825,2.43901,15676.2001953125],[1742386920000,2.43902,2.43914,2.43884,2.43884,9922.5],[1742386980000,2.43883,2.43922,2.43871,2.43889,10914.2998046875],[1742387040000,2.43887,2.43932,2.43867,2.4393,15804.900390625],[1742387100000,2.43939,2.43982,2.4391,2.43952,19201.5],[1742387160000,2.43958,2.43969,2.43806,2.43919,26055],[1742387220000,2.43904,2.43926,2.43766,2.43778,19188],[1742387280000,2.43778,2.43942,2.43778,2.43941,21283.19921875],[1742387340000,2.43941,2.43964,2.43896,2.43918,18133.19921875],[1742387400000,2.43918,2.43936,2.43878,2.43901,20761.19921875],[1742387460000,2.43904,2.43939,2.43887,2.43938,19710],[1742387520000,2.43938,2.44097,2.43921,2.4406,21418.19921875],[1742387580000,2.44059,2.44103,2.44029,2.44053,20235.599609375],[1742387640000,2.44051,2.44104,2.43998,2.44002,20104.19921875],[1742387700000,2.44003,2.44047,2.43942,2.43993,18527.400390625],[1742387760000,2.43994,2.44064,2.43993,2.4406,16687.80078125],[1742387820000,2.44066,2.44113,2.43997,2.44057,22075.19921875],[1742387880000,2.44058,2.44103,2.44022,2.44102,20629.80078125],[1742387940000,2.44104,2.44127,2.44085,2.44085,20367],[1742388000000,2.44082,2.44084,2.43971,2.43972,19710],[1742388060000,2.43963,2.44029,2.43935,2.43938,18145.80078125],[1742388120000,2.4394,2.43944,2.43834,2.43868,17595],[1742388180000,2.43869,2.43928,2.43863,2.43891,15547.5],[1742388240000,2.43892,2.43914,2.43829,2.4383,16008.2998046875],[1742388300000,2.43832,2.43859,2.43814,2.43822,20374.19921875],[1742388360000,2.4381,2.43882,2.43808,2.43841,24268.5],[1742388420000,2.43844,2.43864,2.43813,2.43814,18522],[1742388480000,2.43816,2.43822,2.43751,2.43754,14445],[1742388540000,2.43758,2.43775,2.43715,2.43775,22660.19921875],[1742388600000,2.43777,2.43777,2.43686,2.43704,19181.69921875],[1742388660000,2.43706,2.43713,2.43628,2.43708,15586.2001953125],[1742388720000,2.43712,2.43758,2.4367,2.43734,19680.30078125],[1742388780000,2.43737,2.43763,2.4372,2.43757,11972.7001953125],[1742388840000,2.43756,2.43759,2.43733,2.43742,13092.2998046875],[1742388900000,2.43741,2.43826,2.43741,2.43747,21457.80078125],[1742388960000,2.43751,2.43905,2.43706,2.43904,21042.900390625],[1742389020000,2.43906,2.43952,2.43875,2.43946,22995],[1742389080000,2.43949,2.44021,2.4394,2.4395,22140.900390625],[1742389140000,2.4395,2.43986,2.43941,2.43954,25429.5],[1742389200000,2.43946,2.4395,2.43897,2.43936,23652],[1742389260000,2.43933,2.43948,2.43762,2.43777,19187.099609375],[1742389320000,2.43778,2.43843,2.43771,2.4384,13478.400390625],[1742389380000,2.43842,2.43851,2.43815,2.43845,19336.5],[1742389440000,2.43847,2.43858,2.43791,2.43807,12549.599609375],[1742389500000,2.43808,2.43824,2.43789,2.43792,15768],[1742389560000,2.43797,2.43803,2.43737,2.43745,18195.30078125],[1742389620000,2.43744,2.43775,2.43741,2.43769,21961.80078125],[1742389680000,2.43764,2.43764,2.43667,2.43757,18122.400390625],[1742389740000,2.43757,2.43824,2.43749,2.43808,16556.400390625],[1742389800000,2.4381,2.43814,2.43738,2.4376,17873.099609375],[1742389860000,2.43762,2.43762,2.43714,2.43717,20609.099609375],[1742389920000,2.43717,2.43772,2.43709,2.43769,19138.5],[1742389980000,2.43772,2.4379,2.4375,2.43777,18921.599609375],[1742390040000,2.43784,2.43874,2.43783,2.43847,15242.400390625],[1742390100000,2.43847,2.43862,2.43828,2.43831,15636.599609375],[1742390160000,2.4383,2.43837,2.43749,2.43749,19148.400390625],[1742390220000,2.43749,2.43864,2.43742,2.43862,17992.80078125],[1742390280000,2.43862,2.43909,2.43862,2.43879,16069.5],[1742390340000,2.43882,2.4395,2.43882,2.43946,15768.900390625],[1742390400000,2.43943,2.43999,2.43933,2.43999,17476.19921875],[1742390460000,2.44,2.4408,2.43983,2.44066,24309],[1742390520000,2.44062,2.44125,2.44029,2.44107,19315.80078125],[1742390580000,2.44105,2.44108,2.43958,2.44026,36429.30078125],[1742390640000,2.44023,2.44144,2.44019,2.44108,18790.19921875],[1742390700000,2.44109,2.44114,2.44023,2.44036,15439.5],[1742390760000,2.44037,2.44057,2.43966,2.44008,19710.900390625],[1742390820000,2.44008,2.44053,2.43956,2.44049,20056.5],[1742390880000,2.44057,2.44075,2.44018,2.44032,17523],[1742390940000,2.44031,2.44084,2.44004,2.44004,21690.900390625],[1742391000000,2.44001,2.44055,2.43976,2.44036,24475.5],[1742391060000,2.44035,2.4406,2.43989,2.44013,27386.099609375],[1742391120000,2.44013,2.44013,2.43906,2.44004,23549.400390625],[1742391180000,2.44007,2.44047,2.43955,2.44032,26063.099609375],[1742391240000,2.44032,2.44093,2.44003,2.44074,26856.900390625],[1742391300000,2.44075,2.44085,2.44002,2.44046,27584.099609375],[1742391360000,2.44051,2.44105,2.44045,2.44083,24513.30078125],[1742391420000,2.44081,2.44102,2.44075,2.44091,18925.19921875],[1742391480000,2.4409,2.44166,2.4409,2.4415,26372.69921875],[1742391540000,2.44147,2.44211,2.44122,2.44123,20475],[1742391600000,2.44123,2.44125,2.4403,2.44054,21675.599609375],[1742391660000,2.44053,2.44053,2.43915,2.43952,24258.599609375],[1742391720000,2.43953,2.4401,2.43866,2.43982,25497],[1742391780000,2.43983,2.44035,2.43891,2.43983,31473],[1742391840000,2.43983,2.4403,2.43804,2.43811,24805.80078125],[1742391900000,2.4381,2.43879,2.4372,2.43875,27359.099609375],[1742391960000,2.43876,2.43918,2.43788,2.43896,29033.099609375],[1742392020000,2.43895,2.43896,2.4378,2.43799,24733.80078125],[1742392080000,2.43798,2.43836,2.43753,2.43831,24597],[1742392140000,2.43834,2.43878,2.43782,2.43782,18256.5],[1742392200000,2.43807,2.43878,2.43773,2.43841,16146.900390625],[1742392260000,2.43831,2.43869,2.43811,2.43811,17277.30078125],[1742392320000,2.43812,2.43872,2.43803,2.4384,23216.400390625],[1742392380000,2.4384,2.43852,2.43772,2.43842,24740.099609375],[1742392440000,2.43849,2.43977,2.43803,2.43949,24805.80078125],[1742392500000,2.43952,2.44026,2.43898,2.44026,23085.900390625],[1742392560000,2.44025,2.44155,2.4402,2.44061,30159.900390625],[1742392620000,2.4406,2.44072,2.44014,2.44033,27253.80078125],[1742392680000,2.44021,2.44065,2.44005,2.44039,26327.69921875],[1742392740000,2.44033,2.44077,2.4401,2.44061,26686.80078125],[1742392800000,2.44058,2.44063,2.43935,2.43941,27549.900390625],[1742392860000,2.43941,2.43946,2.43908,2.43943,23681.69921875],[1742392920000,2.43939,2.43942,2.43893,2.43929,16669.80078125],[1742392980000,2.43929,2.43929,2.43902,2.43904,11774.7001953125],[1742393040000,2.43912,2.4392,2.4383,2.4385,18125.099609375],[1742393100000,2.43853,2.4391,2.43852,2.4391,14527.7998046875],[1742393160000,2.43921,2.43979,2.43901,2.43967,17728.19921875],[1742393220000,2.43966,2.43979,2.43899,2.4395,17331.30078125],[1742393280000,2.4395,2.43999,2.43941,2.43988,19448.099609375],[1742393340000,2.43988,2.43996,2.4389,2.43891,22887.900390625],[1742393400000,2.43893,2.43893,2.43835,2.43875,10504.7998046875],[1742393460000,2.43872,2.43927,2.43865,2.43918,16452],[1742393520000,2.43915,2.43941,2.43867,2.43921,25572.599609375],[1742393580000,2.43919,2.43968,2.43904,2.43904,46766.69921875],[1742393640000,2.43906,2.43919,2.43794,2.43809,22648.5],[1742393700000,2.43809,2.43873,2.43754,2.43835,28248.30078125],[1742393760000,2.43836,2.43865,2.43751,2.43759,18667.80078125],[1742393820000,2.43757,2.43797,2.4374,2.43776,13432.5],[1742393880000,2.43779,2.43804,2.43758,2.43796,11034],[1742393940000,2.43793,2.43812,2.43671,2.43733,21574.80078125],[1742394000000,2.43731,2.43766,2.4369,2.43721,15533.099609375],[1742394060000,2.43722,2.43804,2.4369,2.43723,23747.400390625],[1742394120000,2.43722,2.43751,2.43701,2.43725,21961.80078125],[1742394180000,2.43723,2.43851,2.43718,2.43851,15876],[1742394240000,2.43851,2.43954,2.43844,2.43951,20374.19921875],[1742394300000,2.43951,2.43954,2.43903,2.43923,22491],[1742394360000,2.4392,2.43939,2.43906,2.43939,17860.5],[1742394420000,2.43942,2.43986,2.43929,2.43968,21829.5],[1742394480000,2.43966,2.44055,2.43961,2.44046,21300.30078125],[1742394540000,2.44043,2.44161,2.44028,2.4413,22358.69921875],[1742394600000,2.44135,2.44157,2.44082,2.4411,18179.099609375],[1742394660000,2.44111,2.44164,2.44075,2.44128,17746.19921875],[1742394720000,2.44128,2.44143,2.4407,2.44122,22689],[1742394780000,2.44119,2.44164,2.44096,2.44125,15792.2998046875],[1742394840000,2.44106,2.44111,2.44064,2.44074,17578.80078125],[1742394900000,2.44071,2.44135,2.43996,2.4413,20778.30078125],[1742394960000,2.44133,2.44133,2.44018,2.44043,16858.80078125],[1742395020000,2.4404,2.44106,2.4404,2.44081,8825.400390625],[1742395080000,2.44082,2.44097,2.44025,2.44029,13300.2001953125],[1742395140000,2.44028,2.44068,2.43971,2.43973,17714.69921875],[1742395200000,2.43968,2.44001,2.43926,2.44001,15092.099609375],[1742395260000,2.44,2.44058,2.4398,2.4404,14684.400390625],[1742395320000,2.44028,2.44096,2.44027,2.4404,21314.69921875],[1742395380000,2.44034,2.44035,2.43997,2.43997,19414.80078125],[1742395440000,2.43996,2.44117,2.43991,2.44054,3656.699951171875],[1742395500000,2.44043,2.44158,2.44035,2.44138,25254],[1742395560000,2.44136,2.44158,2.44083,2.44099,26265.599609375],[1742395620000,2.44098,2.44151,2.44074,2.44149,4025.699951171875],[1742395680000,2.4415,2.44168,2.44076,2.44158,27547.19921875],[1742395740000,2.44158,2.44165,2.44089,2.44121,21812.400390625],[1742395800000,2.4412,2.44126,2.44092,2.44107,22732.19921875],[1742395860000,2.44106,2.44152,2.44079,2.44151,19972.80078125],[1742395920000,2.44152,2.44381,2.44151,2.4437,27462.599609375],[1742395980000,2.4437,2.44409,2.44312,2.44357,27725.400390625],[1742396040000,2.44355,2.44411,2.44346,2.44394,26280],[1742396100000,2.44388,2.44406,2.44304,2.4436,24046.19921875],[1742396160000,2.44365,2.44382,2.4436,2.44364,18264.599609375],[1742396220000,2.44366,2.44366,2.4424,2.44267,22338],[1742396280000,2.44268,2.44288,2.44243,2.44274,21162.599609375],[1742396340000,2.44284,2.44384,2.44283,2.44347,27346.5],[1742396400000,2.44345,2.4437,2.44267,2.44304,23530.5],[1742396460000,2.44304,2.44331,2.44277,2.44322,20565.900390625],[1742396520000,2.44324,2.44331,2.44265,2.4431,23783.400390625],[1742396580000,2.44311,2.44337,2.44308,2.44322,15636.599609375],[1742396640000,2.4432,2.44351,2.44315,2.44327,20367],[1742396700000,2.44335,2.44341,2.4424,2.44261,19447.19921875],[1742396760000,2.44263,2.44301,2.44263,2.44289,18790.19921875],[1742396820000,2.44286,2.44294,2.44265,2.44266,12548.7001953125],[1742396880000,2.44267,2.44267,2.44236,2.44258,16293.599609375],[1742396940000,2.44254,2.44264,2.442,2.44212,16030.7998046875],[1742397000000,2.44215,2.4422,2.44152,2.44188,16380],[1742397060000,2.4419,2.44203,2.4417,2.44179,13540.5],[1742397120000,2.44179,2.44221,2.44154,2.4422,16490.69921875],[1742397180000,2.4422,2.44249,2.44191,2.44239,17604.900390625],[1742397240000,2.44238,2.44262,2.44213,2.4425,16030.7998046875],[1742397300000,2.44249,2.4434,2.44238,2.44311,15051.599609375],[1742397360000,2.44314,2.44383,2.44308,2.44347,17460.900390625],[1742397420000,2.44347,2.44397,2.44331,2.44358,16430.400390625],[1742397480000,2.44358,2.44451,2.44358,2.44431,21903.30078125],[1742397540000,2.44431,2.44456,2.44371,2.44383,15315.2998046875],[1742397600000,2.44382,2.44424,2.44334,2.44335,17319.599609375],[1742397660000,2.44335,2.44337,2.44243,2.44255,14585.400390625],[1742397720000,2.44255,2.44284,2.44176,2.44183,15636.599609375],[1742397780000,2.4421,2.44259,2.44199,2.44259,21490.19921875],[1742397840000,2.44254,2.4427,2.44211,2.4424,16622.099609375],[1742397900000,2.44249,2.44276,2.44229,2.44229,13797],[1742397960000,2.4423,2.44236,2.44175,2.44177,13140],[1742398020000,2.44178,2.44183,2.44141,2.44146,15243.2998046875],[1742398080000,2.44147,2.44189,2.44146,2.44156,16425],[1742398140000,2.44154,2.44162,2.44098,2.44105,15903.900390625],[1742398200000,2.44104,2.44116,2.44035,2.44099,23326.19921875],[1742398260000,2.44097,2.44108,2.44011,2.44033,17880.30078125],[1742398320000,2.44031,2.44047,2.4398,2.44018,18765.900390625],[1742398380000,2.44018,2.44018,2.43957,2.43991,19156.5],[1742398440000,2.43994,2.44076,2.43989,2.44026,19844.099609375],[1742398500000,2.44025,2.44066,2.43975,2.43979,15111],[1742398560000,2.43978,2.43985,2.43951,2.4398,14979.599609375],[1742398620000,2.43977,2.4398,2.43893,2.43923,16819.19921875],[1742398680000,2.43922,2.43964,2.43848,2.43848,25097.400390625],[1742398740000,2.43856,2.43931,2.43823,2.43908,26805.599609375],[1742398800000,2.43908,2.43982,2.43897,2.43971,16819.19921875],[1742398860000,2.43973,2.44031,2.43931,2.43994,18790.19921875],[1742398920000,2.43995,2.44,2.43957,2.43982,17344.80078125],[1742398980000,2.4398,2.4401,2.43954,2.44003,15768],[1742399040000,2.44012,2.44018,2.43953,2.43971,14559.2998046875],[1742399100000,2.4397,2.44006,2.43959,2.4398,21891.599609375],[1742399160000,2.43978,2.4402,2.43972,2.44011,16482.599609375],[1742399220000,2.44013,2.44013,2.43931,2.4394,18266.400390625],[1742399280000,2.43941,2.43952,2.43868,2.4387,18821.69921875],[1742399340000,2.4387,2.43896,2.43857,2.4389,17890.19921875],[1742399400000,2.43886,2.43887,2.43867,2.43867,16963.19921875],[1742399460000,2.43867,2.43883,2.43844,2.43846,8147.7001953125],[1742399520000,2.43845,2.43853,2.43764,2.43781,18399.599609375],[1742399580000,2.43784,2.43822,2.43749,2.4381,20747.69921875],[1742399640000,2.43809,2.43823,2.43778,2.43812,20367],[1742399700000,2.43805,2.43874,2.43803,2.43874,16425],[1742399760000,2.43874,2.43969,2.43871,2.43934,16687.80078125],[1742399820000,2.43927,2.4397,2.43918,2.43936,21418.19921875],[1742399880000,2.43939,2.44012,2.43939,2.43981,29961],[1742399940000,2.43978,2.43993,2.43946,2.43979,18658.80078125],[1742400000000,2.43977,2.43977,2.43897,2.4393,28004.400390625],[1742400060000,2.4393,2.43975,2.43913,2.43959,22600.80078125],[1742400120000,2.43961,2.44013,2.43922,2.44006,23652],[1742400180000,2.44006,2.44022,2.43966,2.43994,17344.80078125],[1742400240000,2.43992,2.44056,2.43986,2.44048,14585.400390625],[1742400300000,2.44051,2.44059,2.43985,2.43987,14979.599609375],[1742400360000,2.43988,2.44002,2.43968,2.43999,14322.599609375],[1742400420000,2.44006,2.44018,2.4385,2.43861,20893.5],[1742400480000,2.43864,2.43885,2.43837,2.43852,17481.599609375],[1742400540000,2.43852,2.43902,2.43849,2.43901,20498.400390625],[1742400600000,2.43901,2.4393,2.43877,2.43894,20104.19921875],[1742400660000,2.43895,2.43957,2.43874,2.43957,19053],[1742400720000,2.43956,2.43977,2.43928,2.43934,22075.19921875],[1742400780000,2.43938,2.43993,2.43938,2.43977,15636.599609375],[1742400840000,2.43979,2.43983,2.43948,2.43963,16425],[1742400900000,2.43956,2.43964,2.4391,2.43912,15505.2001953125],[1742400960000,2.43912,2.43994,2.43884,2.4397,15787.7998046875],[1742401020000,2.43974,2.43988,2.43921,2.43927,19972.80078125],[1742401080000,2.43928,2.43965,2.43925,2.43957,14979.599609375],[1742401140000,2.43957,2.43959,2.43905,2.4392,11694.599609375],[1742401200000,2.4392,2.4395,2.43893,2.43901,13665.599609375],[1742401260000,2.43901,2.43925,2.43901,2.43923,8672.400390625],[1742401320000,2.43923,2.43933,2.43905,2.43933,10380.599609375],[1742401380000,2.43933,2.4395,2.43913,2.43919,9986.400390625],[1742401440000,2.43921,2.43962,2.43918,2.43927,12614.400390625],[1742401500000,2.43933,2.43965,2.4392,2.4393,13665.599609375],[1742401560000,2.43933,2.4395,2.43926,2.43926,10906.2001953125],[1742401620000,2.43928,2.43934,2.43851,2.43871,15111],[1742401680000,2.43868,2.43878,2.43853,2.43865,10249.2001953125],[1742401740000,2.43869,2.43882,2.43839,2.43879,10906.2001953125],[1742401800000,2.43888,2.43922,2.43865,2.43921,17016.30078125],[1742401860000,2.43921,2.43948,2.43913,2.4394,16333.2001953125],[1742401920000,2.43935,2.43982,2.43935,2.43965,7292.7001953125],[1742401980000,2.43964,2.43997,2.43949,2.4399,4796.10009765625],[1742402040000,2.43988,2.44014,2.43977,2.44005,12447],[1742402100000,2.44006,2.44068,2.44005,2.44045,16439.400390625],[1742402160000,2.44045,2.44072,2.44025,2.4407,11957.400390625],[1742402220000,2.44079,2.4409,2.44045,2.44049,10643.400390625],[1742402280000,2.44046,2.44048,2.43994,2.43998,9198],[1742402340000,2.43997,2.43997,2.43925,2.43927,11431.7998046875],[1742402400000,2.43926,2.43967,2.43926,2.43937,11039.400390625],[1742402460000,2.43938,2.43946,2.43916,2.43919,12614.400390625],[1742402520000,2.43915,2.43958,2.439,2.43952,12088.7998046875],[1742402580000,2.43953,2.43967,2.43934,2.43943,13271.400390625],[1742402640000,2.43935,2.43941,2.43905,2.4392,12877.2001953125],[1742402700000,2.43917,2.4392,2.43899,2.43908,11826],[1742402760000,2.4391,2.43918,2.43875,2.43904,9093.599609375],[1742402820000,2.43908,2.43938,2.43899,2.43916,8803.7998046875],[1742402880000,2.43916,2.43933,2.43897,2.43897,11957.400390625],[1742402940000,2.43897,2.43916,2.43885,2.43885,9986.400390625],[1742403000000,2.4388,2.43927,2.4388,2.43927,12351.599609375],[1742403060000,2.43921,2.43985,2.43919,2.43952,12614.400390625],[1742403120000,2.43948,2.43962,2.43927,2.43933,18264.599609375],[1742403180000,2.43935,2.4395,2.43915,2.43915,13797],[1742403240000,2.43915,2.43924,2.43895,2.43905,9460.7998046875],[1742403300000,2.43904,2.43918,2.4388,2.43907,9329.400390625],[1742403360000,2.43906,2.43919,2.43899,2.43905,9986.400390625],[1742403420000,2.43907,2.43934,2.43888,2.43891,18133.19921875],[1742403480000,2.43894,2.43894,2.43853,2.43856,12877.2001953125],[1742403540000,2.43856,2.43887,2.43852,2.43862,17739],[1742403600000,2.4386,2.43897,2.43847,2.43865,24316.19921875],[1742403660000,2.43865,2.43923,2.43847,2.43918,20110.5],[1742403720000,2.43913,2.43967,2.43913,2.4396,19120.5],[1742403780000,2.4396,2.43988,2.43946,2.43983,12879],[1742403840000,2.43981,2.44004,2.4396,2.4396,13599.900390625],[1742403900000,2.43955,2.44008,2.43929,2.44006,18008.099609375],[1742403960000,2.44003,2.4404,2.44003,2.44015,21654],[1742404020000,2.44013,2.44043,2.44012,2.44033,15505.2001953125],[1742404080000,2.44034,2.44086,2.44021,2.44084,22469.400390625],[1742404140000,2.44089,2.44108,2.44063,2.44089,25885.80078125],[1742404200000,2.44089,2.44119,2.44076,2.44113,18921.599609375],[1742404260000,2.44121,2.44132,2.44082,2.44132,22206.599609375],[1742404320000,2.44132,2.44167,2.44008,2.44012,19710.900390625],[1742404380000,2.44011,2.44048,2.44003,2.44042,13731.2998046875],[1742404440000,2.44043,2.44112,2.44043,2.44092,13928.400390625],[1742404500000,2.44093,2.44096,2.44078,2.4408,9329.400390625],[1742404560000,2.4408,2.44136,2.4408,2.44115,12483],[1742404620000,2.44115,2.44143,2.44108,2.44138,14322.599609375],[1742404680000,2.44138,2.4414,2.44084,2.44093,19447.19921875],[1742404740000,2.4409,2.44098,2.44066,2.44098,16293.599609375],[1742404800000,2.44098,2.44118,2.44096,2.44117,18001.80078125],[1742404860000,2.44111,2.44124,2.44087,2.44106,17082],[1742404920000,2.44108,2.44144,2.44098,2.44135,15899.400390625],[1742404980000,2.44135,2.44143,2.44113,2.44137,13534.2001953125],[1742405040000,2.44139,2.44178,2.44125,2.4417,15636.599609375],[1742405100000,2.44169,2.44216,2.44167,2.44211,16687.80078125],[1742405160000,2.44209,2.44229,2.4418,2.44226,17213.400390625],[1742405220000,2.44226,2.44228,2.44188,2.44209,15636.599609375],[1742405280000,2.44209,2.44234,2.44203,2.44232,18396],[1742405340000,2.44239,2.44271,2.44239,2.44268,16819.19921875],[1742405400000,2.44273,2.44321,2.44267,2.44313,24768.900390625],[1742405460000,2.44313,2.44392,2.44289,2.44388,21092.400390625],[1742405520000,2.44391,2.44408,2.44282,2.4431,23786.099609375],[1742405580000,2.44313,2.44371,2.44297,2.44318,35595],[1742405640000,2.44318,2.44411,2.44308,2.44341,28478.69921875],[1742405700000,2.44347,2.44399,2.44344,2.44398,17476.19921875],[1742405760000,2.44398,2.4445,2.44381,2.44448,19578.599609375],[1742405820000,2.44449,2.44449,2.44361,2.44376,18003.599609375],[1742405880000,2.44378,2.44435,2.4435,2.44419,30636.900390625],[1742405940000,2.44427,2.44427,2.44332,2.44352,26152.19921875],[1742406000000,2.44352,2.44406,2.44348,2.44401,21302.099609375],[1742406060000,2.44406,2.44406,2.44311,2.44326,16689.599609375],[1742406120000,2.44325,2.44349,2.44294,2.44342,22210.19921875],[1742406180000,2.44341,2.44392,2.44329,2.44387,23660.099609375],[1742406240000,2.44386,2.44418,2.44363,2.44381,30124.80078125],[1742406300000,2.44382,2.44405,2.44311,2.44316,23791.5],[1742406360000,2.44306,2.4434,2.44281,2.44307,32472.900390625],[1742406420000,2.4431,2.44401,2.44309,2.44384,30310.19921875],[1742406480000,2.44383,2.445,2.44381,2.44499,26166.599609375],[1742406540000,2.44496,2.44567,2.44492,2.44525,27504.900390625],[1742406600000,2.44526,2.44549,2.44469,2.44517,28252.80078125],[1742406660000,2.44516,2.44531,2.44475,2.4449,21420],[1742406720000,2.44492,2.446,2.44457,2.44591,15111.900390625],[1742406780000,2.4459,2.44671,2.44572,2.44639,18133.19921875],[1742406840000,2.44639,2.44814,2.44624,2.44672,26401.5],[1742406900000,2.44674,2.44712,2.44482,2.44507,21681],[1742406960000,2.44508,2.44508,2.44325,2.44333,17607.599609375],[1742407020000,2.44339,2.44339,2.44197,2.44219,17609.400390625],[1742407080000,2.44219,2.44271,2.44191,2.44238,26411.400390625],[1742407140000,2.44238,2.44299,2.44231,2.44252,22338],[1742407200000,2.44269,2.44341,2.43975,2.44336,102566.703125],[1742407260000,2.44332,2.44402,2.44249,2.44251,46288.80078125],[1742407320000,2.44258,2.44497,2.44244,2.4448,23855.400390625],[1742407380000,2.4447,2.44496,2.44339,2.44438,28577.69921875],[1742407440000,2.44407,2.44412,2.44241,2.44265,11884.5],[1742407500000,2.44231,2.4448,2.44212,2.44442,48449.69921875],[1742407560000,2.44443,2.44604,2.44442,2.44569,34872.30078125],[1742407620000,2.44572,2.4458,2.44408,2.44461,33921],[1742407680000,2.44463,2.44589,2.44445,2.44533,14931.900390625],[1742407740000,2.44535,2.44593,2.4437,2.44413,26836.19921875],[1742407800000,2.44415,2.44432,2.44344,2.44386,32193],[1742407860000,2.44391,2.44439,2.44333,2.44428,33838.19921875],[1742407920000,2.4442,2.44526,2.44407,2.44477,33794.1015625],[1742407980000,2.4447,2.44612,2.44455,2.44581,35149.5],[1742408040000,2.44579,2.44658,2.44544,2.44639,33244.19921875],[1742408100000,2.44639,2.44643,2.44568,2.44609,32061.599609375],[1742408160000,2.44609,2.44615,2.4451,2.44528,34229.69921875],[1742408220000,2.44528,2.44665,2.44528,2.44665,32850],[1742408280000,2.44661,2.44728,2.44658,2.44665,35874],[1742408340000,2.44667,2.44761,2.44658,2.44753,32975.1015625],[1742408400000,2.44762,2.44824,2.44718,2.44822,31405.5],[1742408460000,2.44824,2.44903,2.44762,2.44896,32061.599609375],[1742408520000,2.44893,2.44914,2.44861,2.44868,31404.599609375],[1742408580000,2.4487,2.44884,2.44729,2.44732,37056.6015625],[1742408640000,2.44731,2.44862,2.44716,2.44862,35568.8984375],[1742408700000,2.44855,2.44876,2.44773,2.44781,33247.80078125],[1742408760000,2.44783,2.44892,2.44768,2.44863,36844.19921875],[1742408820000,2.4487,2.44918,2.44833,2.44857,34295.3984375],[1742408880000,2.44858,2.44909,2.44845,2.44896,31930.19921875],[1742408940000,2.44899,2.44907,2.44848,2.44856,30484.80078125],[1742409000000,2.44859,2.44859,2.44746,2.44824,34689.6015625],[1742409060000,2.44825,2.44825,2.44652,2.44664,36529.19921875],[1742409120000,2.44666,2.44669,2.44513,2.44543,40471.19921875],[1742409180000,2.44533,2.44573,2.44499,2.4457,39025.80078125],[1742409240000,2.4457,2.44665,2.4457,2.44659,37977.30078125],[1742409300000,2.44659,2.44677,2.4457,2.44672,35346.6015625],[1742409360000,2.44675,2.44911,2.44616,2.44885,35807.3984375],[1742409420000,2.449,2.44992,2.44865,2.44987,11215.7998046875],[1742409480000,2.44959,2.45088,2.44951,2.45077,21042.900390625],[1742409540000,2.45083,2.45128,2.45012,2.45078,14733.900390625],[1742409600000,2.45087,2.45197,2.45006,2.45194,22221.900390625],[1742409660000,2.45189,2.45257,2.44984,2.45092,18864.900390625],[1742409720000,2.45093,2.45163,2.44998,2.45004,29559.599609375],[1742409780000,2.45004,2.45121,2.44987,2.45036,17820.900390625],[1742409840000,2.45047,2.45066,2.44965,2.45031,10216.7998046875],[1742409900000,2.45033,2.45307,2.45022,2.45306,9458.099609375],[1742409960000,2.45307,2.45415,2.45192,2.45197,10015.2001953125],[1742410020000,2.45192,2.45376,2.45192,2.4527,14905.7998046875],[1742410080000,2.4526,2.45261,2.45101,2.45197,16604.099609375],[1742410140000,2.45197,2.45261,2.45152,2.45173,13887],[1742410200000,2.45166,2.45247,2.4514,2.45181,9598.5],[1742410260000,2.45193,2.4525,2.45141,2.45154,11565],[1742410320000,2.45154,2.45205,2.45074,2.45124,23840.099609375],[1742410380000,2.45132,2.4525,2.45094,2.45134,15671.7001953125],[1742410440000,2.4519,2.45329,2.45128,2.45265,15224.400390625],[1742410500000,2.45264,2.45282,2.45148,2.45151,18775.80078125],[1742410560000,2.45159,2.45237,2.45105,2.45117,13680.900390625],[1742410620000,2.45117,2.45244,2.45056,2.45107,34877.69921875],[1742410680000,2.45071,2.45229,2.45045,2.45114,32399.099609375],[1742410740000,2.45112,2.45125,2.44971,2.45042,21900.599609375],[1742410800000,2.45047,2.45059,2.44985,2.45023,29635.19921875],[1742410860000,2.45021,2.45058,2.4501,2.45044,20296.80078125],[1742410920000,2.45047,2.45062,2.45009,2.45021,28616.400390625],[1742410980000,2.45026,2.45127,2.45015,2.45054,14454],[1742411040000,2.45054,2.45142,2.45025,2.45125,14738.400390625],[1742411100000,2.45134,2.45159,2.45074,2.45107,23657.400390625],[1742411160000,2.45106,2.45106,2.45016,2.45045,22206.599609375],[1742411220000,2.45045,2.45082,2.45,2.45005,16954.19921875],[1742411280000,2.45007,2.45016,2.44912,2.4493,12632.400390625],[1742411340000,2.44944,2.44985,2.44923,2.44956,11901.599609375],[1742411400000,2.44956,2.44956,2.44768,2.44811,29108.69921875],[1742411460000,2.44812,2.44951,2.44812,2.44943,33901.19921875],[1742411520000,2.44949,2.44969,2.44908,2.44925,22105.80078125],[1742411580000,2.44919,2.45,2.44908,2.44989,9972.900390625],[1742411640000,2.44989,2.45003,2.44866,2.44867,28231.19921875],[1742411700000,2.44867,2.44947,2.44866,2.44895,29893.5],[1742411760000,2.44883,2.45002,2.44863,2.44994,34319.69921875],[1742411820000,2.44992,2.45027,2.4497,2.45027,37356.30078125],[1742411880000,2.45027,2.45144,2.45015,2.45144,33840.8984375],[1742411940000,2.45132,2.45145,2.45039,2.45091,38276.1015625],[1742412000000,2.45081,2.45219,2.45058,2.45219,34164],[1742412060000,2.45219,2.45257,2.45183,2.45222,31141.80078125],[1742412120000,2.45219,2.45261,2.45189,2.45252,30879],[1742412180000,2.45253,2.45374,2.45249,2.45314,32521.5],[1742412240000,2.45315,2.45337,2.45248,2.45283,30484.80078125],[1742412300000,2.45277,2.45353,2.45252,2.4529,32521.5],[1742412360000,2.45291,2.45301,2.45227,2.45262,27462.599609375],[1742412420000,2.45262,2.45359,2.45254,2.45321,30353.400390625],[1742412480000,2.45319,2.45413,2.45279,2.45405,33088.5],[1742412540000,2.45405,2.45476,2.45351,2.45372,32758.19921875],[1742412600000,2.4537,2.45404,2.45303,2.45355,32142.599609375],[1742412660000,2.45351,2.45543,2.45335,2.45525,36249.30078125],[1742412720000,2.45531,2.4556,2.45417,2.4545,29755.80078125],[1742412780000,2.4545,2.4545,2.45358,2.45389,29493],[1742412840000,2.45387,2.45415,2.45359,2.45377,29494.80078125],[1742412900000,2.45377,2.45478,2.45375,2.45457,33017.3984375],[1742412960000,2.45457,2.45477,2.45408,2.45418,33291],[1742413020000,2.4542,2.45434,2.4537,2.45381,28202.400390625],[1742413080000,2.45372,2.4538,2.45341,2.45366,24829.19921875],[1742413140000,2.45383,2.45424,2.45367,2.45382,29034.900390625],[1742413200000,2.45379,2.45387,2.4533,2.45367,30080.69921875],[1742413260000,2.45361,2.45365,2.45244,2.45273,32193],[1742413320000,2.45282,2.45321,2.45267,2.45288,36397.80078125],[1742413380000,2.4529,2.45319,2.45215,2.45267,35083.80078125],[1742413440000,2.45264,2.45294,2.45182,2.45195,34574.3984375],[1742413500000,2.45196,2.45283,2.45175,2.45189,20250],[1742413560000,2.45191,2.45284,2.45191,2.4526,24479.099609375],[1742413620000,2.4527,2.45369,2.4527,2.45324,32061.599609375],[1742413680000,2.45331,2.45386,2.4531,2.45315,31273.19921875],[1742413740000,2.45325,2.45349,2.45277,2.45318,33047.1015625],[1742413800000,2.4532,2.45431,2.4532,2.45379,33633],[1742413860000,2.45347,2.45445,2.45347,2.45371,38323.80078125],[1742413920000,2.45374,2.45432,2.45312,2.4539,38631.6015625],[1742413980000,2.45398,2.45431,2.4532,2.45373,36792],[1742414040000,2.45378,2.45409,2.45298,2.45302,35740.80078125],[1742414100000,2.45301,2.45374,2.45301,2.45337,34032.6015625],[1742414160000,2.45331,2.4541,2.45331,2.45377,36266.3984375],[1742414220000,2.45376,2.45449,2.45376,2.45418,32985],[1742414280000,2.45416,2.45445,2.45364,2.45445,30865.5],[1742414340000,2.45428,2.45428,2.45366,2.45392,35872.19921875],[1742414400000,2.45404,2.45404,2.45258,2.45278,25228.80078125],[1742414460000,2.4528,2.45361,2.45268,2.45341,22600.80078125],[1742414520000,2.45345,2.45355,2.45277,2.45316,30090.599609375],[1742414580000,2.45313,2.45373,2.45297,2.45348,35346.6015625],[1742414640000,2.45354,2.45477,2.4534,2.45453,31302],[1742414700000,2.45426,2.45554,2.45424,2.45516,39104.1015625],[1742414760000,2.45539,2.45577,2.45494,2.45546,32112.900390625],[1742414820000,2.45529,2.45576,2.4547,2.45487,18659.69921875],[1742414880000,2.45492,2.45549,2.45472,2.4552,7780.5],[1742414940000,2.4552,2.45559,2.45498,2.45498,8847.900390625],[1742415000000,2.45496,2.45507,2.45465,2.45477,5298.2998046875],[1742415060000,2.45478,2.45709,2.45448,2.45498,13314.599609375],[1742415120000,2.45499,2.45602,2.45499,2.45576,12379.5],[1742415180000,2.45579,2.45622,2.45545,2.45622,9844.2001953125],[1742415240000,2.45605,2.45639,2.45521,2.45587,12328.2001953125],[1742415300000,2.4559,2.45698,2.4559,2.45693,9410.400390625],[1742415360000,2.457,2.45741,2.45644,2.45662,9781.2001953125],[1742415420000,2.45662,2.45682,2.45607,2.45638,11521.7998046875],[1742415480000,2.4564,2.45669,2.45606,2.45613,9264.599609375],[1742415540000,2.4562,2.45692,2.45596,2.45616,21149.099609375],[1742415600000,2.45616,2.45686,2.45572,2.45575,31711.5],[1742415660000,2.45647,2.4566,2.45581,2.45631,22387.5],[1742415720000,2.45642,2.45663,2.45607,2.4563,18533.69921875],[1742415780000,2.45632,2.4566,2.45599,2.45621,14489.099609375],[1742415840000,2.45624,2.45655,2.45595,2.45601,21671.099609375],[1742415900000,2.45596,2.45623,2.45578,2.45594,14104.7998046875],[1742415960000,2.45596,2.45639,2.4558,2.45594,26823.599609375],[1742416020000,2.45597,2.45627,2.45559,2.45571,26171.099609375],[1742416080000,2.45567,2.45649,2.45554,2.45626,34855.19921875],[1742416140000,2.45638,2.45666,2.45617,2.45639,35370],[1742416200000,2.45644,2.45663,2.45577,2.45584,30142.80078125],[1742416260000,2.45587,2.45651,2.45587,2.45626,36285.30078125],[1742416320000,2.45639,2.45649,2.45601,2.4564,36680.3984375],[1742416380000,2.45633,2.45653,2.45581,2.45585,24010.19921875],[1742416440000,2.45592,2.45647,2.45576,2.45647,23356.80078125],[1742416500000,2.45597,2.45642,2.45523,2.45548,31196.69921875],[1742416560000,2.45541,2.45614,2.45535,2.45594,30162.599609375],[1742416620000,2.45588,2.45611,2.45564,2.45588,34207.19921875],[1742416680000,2.45578,2.45616,2.45562,2.45579,27352.80078125],[1742416740000,2.45603,2.45607,2.45546,2.45553,11751.2998046875],[1742416800000,2.45551,2.45604,2.45551,2.45589,19319.400390625],[1742416860000,2.45583,2.45618,2.45556,2.45566,19447.19921875],[1742416920000,2.45566,2.45604,2.45551,2.45591,24017.400390625],[1742416980000,2.45605,2.45611,2.45566,2.45606,14617.7998046875],[1742417040000,2.45609,2.45615,2.45584,2.45584,10312.2001953125],[1742417100000,2.45575,2.4561,2.4557,2.45609,10179],[1742417160000,2.45607,2.45621,2.45584,2.45615,9918],[1742417220000,2.45612,2.45619,2.45597,2.45614,6133.5],[1742417280000,2.4562,2.4562,2.45571,2.45585,5089.5],[1742417340000,2.45585,2.4566,2.4558,2.45619,13702.5],[1742417400000,2.45589,2.4565,2.45589,2.45635,10701],[1742417460000,2.45636,2.45658,2.45625,2.45653,10048.5],[1742417520000,2.45652,2.45683,2.45646,2.45675,6264],[1742417580000,2.45683,2.45719,2.45648,2.45695,24012],[1742417640000,2.45691,2.4572,2.4568,2.45717,18270],[1742417700000,2.4571,2.45721,2.45663,2.45666,17226],[1742417760000,2.45674,2.45702,2.45658,2.45676,12528],[1742417820000,2.45676,2.45685,2.45604,2.45665,15268.5],[1742417880000,2.45661,2.45661,2.45519,2.45543,10570.5],[1742417940000,2.45549,2.45566,2.45366,2.45366,28431.900390625]]