[[1742342400000,2.1628,2.1642,2.1624,2.1639,302.1000061035156],[1742342460000,2.1638,2.1639,2.1624,2.1628,411.1600036621094],[1742342520000,2.1637,2.1642,2.1624,2.1635,685.3900146484375],[1742342580000,2.1635,2.1647,2.1623,2.1635,754.47998046875],[1742342640000,2.1624,2.1643,2.1621,2.164,1243.5],[1742342700000,2.1641,2.1654,2.162,2.1644,1997.239990234375],[1742342760000,2.1642,2.1655,2.1634,2.1638,4968.7001953125],[1742342820000,2.1645,2.1656,2.1634,2.1655,2928.60009765625],[1742342880000,2.1653,2.1655,2.164,2.1655,906.6099853515625],[1742342940000,2.164,2.1657,2.1638,2.1646,4945.39990234375],[1742343000000,2.1645,2.1655,2.1639,2.1652,4590.330078125],[1742343060000,2.1643,2.1654,2.1637,2.1654,5269.759765625],[1742343120000,2.1653,2.1657,2.1642,2.1646,6508.27978515625],[1742343180000,2.1646,2.1657,2.1639,2.1646,6481.52978515625],[1742343240000,2.1646,2.1659,2.1643,2.1656,5235.080078125],[1742343300000,2.1657,2.1658,2.1642,2.1656,4386.259765625],[1742343360000,2.1647,2.1657,2.1638,2.1655,3919.97998046875],[1742343420000,2.1654,2.1658,2.164,2.1643,4176.7900390625],[1742343480000,2.1641,2.1658,2.1635,2.1657,4606.6201171875],[1742343540000,2.1649,2.1657,2.1639,2.1649,3965.22998046875],[1742343600000,2.1654,2.1657,2.1632,2.1643,6745.27978515625],[1742343660000,2.1646,2.1659,2.1638,2.1647,5253.41015625],[1742343720000,2.1657,2.1659,2.1639,2.1655,5166.72021484375],[1742343780000,2.1648,2.1658,2.1642,2.1649,4859.259765625],[1742343840000,2.1649,2.166,2.1647,2.1659,1045.3599853515625],[1742343900000,2.1659,2.1661,2.164,2.1658,579.3800048828125],[1742343960000,2.1658,2.1659,2.1644,2.1651,116.75],[1742344020000,2.1652,2.1654,2.1644,2.1645,230.44000244140625],[1742344080000,2.1646,2.1654,2.1646,2.1651,140.1699981689453],[1742344140000,2.1652,2.1653,2.1647,2.1653,127.70999908447266],[1742344200000,2.1652,2.1652,2.1651,2.1652,43.61000061035156],[1742344260000,2.1653,2.1653,2.1651,2.1653,172.8800048828125],[1742344320000,2.1651,2.1661,2.1646,2.1652,394.0299987792969],[1742344380000,2.1651,2.1656,2.1645,2.1651,563.7899780273438],[1742344440000,2.165,2.1655,2.1646,2.1651,513.969970703125],[1742344500000,2.1648,2.1659,2.1648,2.165,741.3499755859375],[1742344560000,2.165,2.1658,2.1648,2.1649,263.1600036621094],[1742344620000,2.1649,2.1659,2.1647,2.165,446.92999267578125],[1742344680000,2.165,2.1652,2.1645,2.1645,702.3499755859375],[1742344740000,2.1645,2.1654,2.1644,2.1654,408.0400085449219],[1742344800000,2.1652,2.1656,2.1648,2.1648,373.79998779296875],[1742344860000,2.1648,2.1651,2.1646,2.1651,594.9600219726562],[1742344920000,2.165,2.1655,2.1648,2.1649,492.1700134277344],[1742344980000,2.1649,2.1651,2.1649,2.1649,242.97000122070312],[1742345040000,2.165,2.1658,2.1647,2.1648,411.17999267578125],[1742345100000,2.1654,2.1668,2.1653,2.1655,2568.47998046875],[1742345160000,2.1654,2.1657,2.1648,2.1649,1280.4200439453125],[1742345220000,2.1649,2.1652,2.1646,2.1648,1485.6400146484375],[1742345280000,2.1648,2.165,2.1642,2.1644,1339.9200439453125],[1742345340000,2.1644,2.1645,2.164,2.164,1188.989990234375],[1742345400000,2.1641,2.1644,2.1634,2.1635,1376.0699462890625],[1742345460000,2.1634,2.1641,2.1634,2.1638,1753],[1742345520000,2.1637,2.164,2.1626,2.1627,1159.8800048828125],[1742345580000,2.1628,2.163,2.1621,2.1623,1660.8399658203125],[1742345640000,2.1625,2.1628,2.1623,2.1626,605],[1742345700000,2.163,2.1633,2.163,2.163,704.7000122070312],[1742345760000,2.1631,2.1634,2.1631,2.1632,494.17999267578125],[1742345820000,2.1632,2.1633,2.163,2.1632,534.3400268554688],[1742345880000,2.1633,2.1643,2.1631,2.1641,2365.300048828125],[1742345940000,2.164,2.1642,2.1633,2.1638,2191.4599609375],[1742346000000,2.1635,2.1635,2.1627,2.1629,1008.7899780273438],[1742346060000,2.1628,2.1636,2.1626,2.163,1337.010009765625],[1742346120000,2.163,2.1634,2.1629,2.1633,1458.3900146484375],[1742346180000,2.1632,2.1635,2.163,2.1635,753.97998046875],[1742346240000,2.1634,2.1635,2.1633,2.1634,446.54998779296875],[1742346300000,2.1634,2.1635,2.1633,2.1634,567.6799926757812],[1742346360000,2.1633,2.1643,2.1633,2.1639,581.47998046875],[1742346420000,2.1638,2.1639,2.1635,2.1635,667.47998046875],[1742346480000,2.1636,2.1638,2.1635,2.1638,318.0299987792969],[1742346540000,2.1638,2.1641,2.1638,2.1639,1237.7900390625],[1742346600000,2.164,2.1641,2.1637,2.1639,431.8299865722656],[1742346660000,2.1638,2.164,2.1636,2.1636,2606.840087890625],[1742346720000,2.1635,2.1638,2.1629,2.1631,2961.139892578125],[1742346780000,2.1632,2.1634,2.1628,2.1629,4811.919921875],[1742346840000,2.1629,2.1633,2.1628,2.163,3117.469970703125],[1742346900000,2.1629,2.1633,2.1628,2.1631,2377.02001953125],[1742346960000,2.1629,2.163,2.1623,2.1625,1713.47998046875],[1742347020000,2.1627,2.163,2.1623,2.1629,1381.4300537109375],[1742347080000,2.1627,2.1631,2.1626,2.1628,2447.570068359375],[1742347140000,2.1627,2.1631,2.1627,2.163,1728.97998046875],[1742347200000,2.1631,2.1632,2.1628,2.1631,533.1300048828125],[1742347260000,2.1632,2.1632,2.1628,2.163,977.52001953125],[1742347320000,2.1631,2.1632,2.1628,2.1629,1945.77001953125],[1742347380000,2.163,2.1631,2.1627,2.163,1027.4599609375],[1742347440000,2.163,2.163,2.1625,2.163,1303.8699951171875],[1742347500000,2.1629,2.163,2.1625,2.1626,1166.1199951171875],[1742347560000,2.1629,2.163,2.1625,2.1629,728.0399780273438],[1742347620000,2.1629,2.1631,2.1627,2.163,2327.860107421875],[1742347680000,2.1629,2.1632,2.1626,2.1629,2553.949951171875],[1742347740000,2.1628,2.1632,2.1626,2.1628,3500.06005859375],[1742347800000,2.1627,2.1631,2.1622,2.1624,5316.259765625],[1742347860000,2.1626,2.1633,2.1624,2.1628,3736.1298828125],[1742347920000,2.1627,2.1631,2.1623,2.1627,4954.56005859375],[1742347980000,2.1626,2.1632,2.1622,2.1625,4299.85986328125],[1742348040000,2.1625,2.1629,2.1624,2.1628,3015.77001953125],[1742348100000,2.1627,2.1631,2.1624,2.1629,3081.389892578125],[1742348160000,2.1628,2.1632,2.1626,2.163,2771.02001953125],[1742348220000,2.1631,2.1633,2.1628,2.1631,3442.18994140625],[1742348280000,2.1631,2.1633,2.1626,2.1627,2851.169921875],[1742348340000,2.1627,2.1632,2.1626,2.1631,3541.090087890625],[1742348400000,2.1631,2.1632,2.1626,2.1627,3276.090087890625],[1742348460000,2.1627,2.163,2.1625,2.1628,2120.070068359375],[1742348520000,2.1627,2.1631,2.1625,2.1629,1762.800048828125],[1742348580000,2.1631,2.1632,2.1627,2.1628,4305.6201171875],[1742348640000,2.1628,2.163,2.1625,2.1627,2255.780029296875],[1742348700000,2.1627,2.1631,2.1624,2.1626,3051.3798828125],[1742348760000,2.1627,2.1629,2.1625,2.1627,945.3599853515625],[1742348820000,2.1627,2.1632,2.1626,2.1629,2187.1201171875],[1742348880000,2.163,2.1633,2.1629,2.163,3244.800048828125],[1742348940000,2.1631,2.1632,2.1628,2.1631,1482],[1742349000000,2.1629,2.1632,2.1628,2.163,2241.739990234375],[1742349060000,2.1632,2.1632,2.1629,2.1631,2611.449951171875],[1742349120000,2.1631,2.1632,2.1629,2.163,1439.8800048828125],[1742349180000,2.163,2.1631,2.1628,2.1631,1104.47998046875],[1742349240000,2.1631,2.1632,2.163,2.1631,1723.800048828125],[1742349300000,2.1632,2.1632,2.1628,2.163,1581.8399658203125],[1742349360000,2.163,2.163,2.1626,2.1629,1246.43994140625],[1742349420000,2.1631,2.1631,2.1628,2.1628,561.5999755859375],[1742349480000,2.1629,2.1631,2.1628,2.1631,708.239990234375],[1742349540000,2.163,2.1635,2.1628,2.1634,809.6400146484375],[1742349600000,2.1634,2.1634,2.1629,2.1629,655.2000122070312],[1742349660000,2.163,2.1636,2.163,2.1632,683.25],[1742349720000,2.1632,2.1635,2.1631,2.1633,1222.22998046875],[1742349780000,2.1634,2.1637,2.1632,2.1636,798.1099853515625],[1742349840000,2.1634,2.1637,2.1632,2.1636,735.72998046875],[1742349900000,2.1634,2.1637,2.1632,2.1635,1270.4200439453125],[1742349960000,2.1635,2.1636,2.1633,2.1635,858.9500122070312],[1742350020000,2.1634,2.1636,2.163,2.1632,816.7999877929688],[1742350080000,2.1632,2.1634,2.1629,2.1631,665.6799926757812],[1742350140000,2.163,2.1636,2.163,2.1633,714.02001953125],[1742350200000,2.1634,2.1635,2.163,2.1631,823.3599853515625],[1742350260000,2.1631,2.1634,2.163,2.1631,611.030029296875],[1742350320000,2.163,2.1634,2.1629,2.1631,785.6400146484375],[1742350380000,2.163,2.1636,2.1629,2.1635,448.9200134277344],[1742350440000,2.1636,2.1639,2.1635,2.1636,511.2699890136719],[1742350500000,2.1636,2.164,2.1634,2.1635,685.9400024414062],[1742350560000,2.1636,2.1638,2.1634,2.1637,586.0999755859375],[1742350620000,2.1635,2.1638,2.1635,2.1636,469.2200012207031],[1742350680000,2.1637,2.164,2.1634,2.1636,1006.989990234375],[1742350740000,2.1636,2.1638,2.1634,2.1636,829.3099975585938],[1742350800000,2.1636,2.1638,2.1635,2.1635,495.69000244140625],[1742350860000,2.1636,2.1637,2.1634,2.1636,835.510009765625],[1742350920000,2.1636,2.1639,2.1635,2.1637,809.010009765625],[1742350980000,2.1638,2.164,2.1635,2.1638,978.9299926757812],[1742351040000,2.1638,2.164,2.1636,2.1639,1558.760009765625],[1742351100000,2.1638,2.1642,2.1635,2.164,2679.530029296875],[1742351160000,2.1639,2.1643,2.1638,2.164,2020.1600341796875],[1742351220000,2.164,2.1643,2.1639,2.1642,1396.6500244140625],[1742351280000,2.1641,2.1642,2.1637,2.1637,1377.93994140625],[1742351340000,2.1638,2.1641,2.1636,2.1636,1056.8399658203125],[1742351400000,2.1636,2.1637,2.1635,2.1637,774.7100219726562],[1742351460000,2.1636,2.164,2.1634,2.1635,478.5400085449219],[1742351520000,2.1634,2.1637,2.1634,2.1634,447.3800048828125],[1742351580000,2.1635,2.1636,2.1633,2.1634,642.22998046875],[1742351640000,2.1633,2.1635,2.1631,2.1631,844.8800048828125],[1742351700000,2.1633,2.1634,2.163,2.163,776.280029296875],[1742351760000,2.1632,2.1635,2.163,2.1632,579.8900146484375],[1742351820000,2.1631,2.1634,2.163,2.1631,564.2899780273438],[1742351880000,2.1631,2.1634,2.163,2.1631,520.75],[1742351940000,2.1631,2.1631,2.1629,2.163,374.1199951171875],[1742352000000,2.1629,2.1635,2.1629,2.1635,929.1699829101562],[1742352060000,2.1636,2.164,2.1634,2.1637,791.219970703125],[1742352120000,2.1636,2.1639,2.1635,2.1638,318],[1742352180000,2.1636,2.1638,2.1635,2.1636,318],[1742352240000,2.1636,2.1638,2.1635,2.1635,124.69999694824219],[1742352300000,2.1633,2.1638,2.1633,2.1635,497.2699890136719],[1742352360000,2.1635,2.1639,2.1634,2.1639,361.6300048828125],[1742352420000,2.1638,2.1639,2.1636,2.1637,371.010009765625],[1742352480000,2.1637,2.1639,2.1636,2.1637,489.4599914550781],[1742352540000,2.1637,2.1639,2.1636,2.1638,280.7099914550781],[1742352600000,2.1639,2.164,2.1636,2.1637,746.8699951171875],[1742352660000,2.1638,2.1639,2.1636,2.1636,475.739990234375],[1742352720000,2.1637,2.1639,2.1636,2.1637,568.9500122070312],[1742352780000,2.1637,2.1638,2.1634,2.1636,631.2999877929688],[1742352840000,2.1637,2.1639,2.1635,2.1637,924.6599731445312],[1742352900000,2.1639,2.1641,2.1637,2.1638,841.72998046875],[1742352960000,2.1639,2.164,2.1637,2.1639,696.1599731445312],[1742353020000,2.1637,2.1639,2.1636,2.1638,311.75],[1742353080000,2.1638,2.1642,2.1638,2.164,436.4599914550781],[1742353140000,2.164,2.1642,2.1638,2.164,505.05999755859375],[1742353200000,2.1639,2.1641,2.1637,2.1638,945.5599975585938],[1742353260000,2.1637,2.164,2.1636,2.1637,791.239990234375],[1742353320000,2.1638,2.164,2.1634,2.1634,1362.7900390625],[1742353380000,2.1638,2.1639,2.1634,2.1636,598.5900268554688],[1742353440000,2.1637,2.1637,2.1634,2.1634,311.75],[1742353500000,2.1635,2.1638,2.1633,2.1633,430.2200012207031],[1742353560000,2.1636,2.1636,2.1633,2.1634,280.6199951171875],[1742353620000,2.1635,2.1638,2.1633,2.1635,506.6300048828125],[1742353680000,2.1637,2.1638,2.1635,2.1637,279.239990234375],[1742353740000,2.1639,2.164,2.1636,2.1638,336.69000244140625],[1742353800000,2.1638,2.164,2.1638,2.1638,402.17999267578125],[1742353860000,2.1638,2.1639,2.1634,2.1635,689.010009765625],[1742353920000,2.1636,2.1638,2.1634,2.1636,660.9400024414062],[1742353980000,2.1634,2.1637,2.1634,2.1636,274.3399963378906],[1742354040000,2.1637,2.164,2.1635,2.1638,854.2100219726562],[1742354100000,2.1639,2.164,2.1637,2.1639,831.1500244140625],[1742354160000,2.1639,2.1641,2.1637,2.1639,1278.22998046875],[1742354220000,2.164,2.1641,2.1637,2.1638,1003.8699951171875],[1742354280000,2.1639,2.1639,2.1636,2.1639,860.52001953125],[1742354340000,2.1639,2.164,2.1637,2.164,367.9100036621094],[1742354400000,2.1638,2.1641,2.1638,2.164,579.2999877929688],[1742354460000,2.164,2.1644,2.1639,2.1642,654.6900024414062],[1742354520000,2.164,2.1643,2.1639,2.1639,311.75],[1742354580000,2.164,2.1642,2.1639,2.1639,625.0599975585938],[1742354640000,2.1641,2.1643,2.1639,2.1641,1753.030029296875],[1742354700000,2.1641,2.1643,2.1639,2.1642,816.7999877929688],[1742354760000,2.1641,2.1644,2.164,2.1642,698.3800048828125],[1742354820000,2.1641,2.1642,2.1637,2.1638,486.3599853515625],[1742354880000,2.1638,2.164,2.1636,2.1639,542.4600219726562],[1742354940000,2.1637,2.1639,2.1635,2.1637,2751.18994140625],[1742355000000,2.1635,2.1637,2.1634,2.1634,1835.72998046875],[1742355060000,2.1635,2.1637,2.1633,2.1635,1952.31005859375],[1742355120000,2.1633,2.1639,2.1631,2.1633,1812.699951171875],[1742355180000,2.1631,2.1635,2.163,2.163,2940.6298828125],[1742355240000,2.1632,2.1632,2.1627,2.1628,1798.699951171875],[1742355300000,2.1628,2.163,2.1625,2.1628,2056.219970703125],[1742355360000,2.1626,2.1629,2.1624,2.1627,3084.159912109375],[1742355420000,2.1628,2.163,2.1624,2.1629,1622.5699462890625],[1742355480000,2.163,2.1633,2.1629,2.163,979.6799926757812],[1742355540000,2.163,2.1633,2.1629,2.163,817.4600219726562],[1742355600000,2.163,2.163,2.1627,2.1629,1140.3699951171875],[1742355660000,2.1627,2.1629,2.1627,2.1627,293.2799987792969],[1742355720000,2.1626,2.1634,2.1626,2.1633,652.0999755859375],[1742355780000,2.1633,2.1634,2.163,2.1633,527.280029296875],[1742355840000,2.1633,2.1634,2.1631,2.1633,243.36000061035156],[1742355900000,2.1633,2.1634,2.1631,2.1633,386.8800048828125],[1742355960000,2.1632,2.1632,2.1629,2.1631,1193.4200439453125],[1742356020000,2.163,2.1634,2.163,2.1632,640.02001953125],[1742356080000,2.1633,2.1634,2.1631,2.1633,207.05999755859375],[1742356140000,2.1634,2.1634,2.1633,2.1633,343.04998779296875],[1742356200000,2.1633,2.1636,2.1632,2.1634,155.32000732421875],[1742356260000,2.1632,2.1635,2.1632,2.1634,321.6499938964844],[1742356320000,2.1635,2.1636,2.1632,2.1635,377.3599853515625],[1742356380000,2.1636,2.164,2.1635,2.1638,1460.9200439453125],[1742356440000,2.1637,2.1639,2.1634,2.1637,1781.9000244140625],[1742356500000,2.1637,2.164,2.1635,2.1637,1106.77001953125],[1742356560000,2.1635,2.1638,2.1632,2.1636,1642.5999755859375],[1742356620000,2.1637,2.1638,2.1634,2.1637,1672.97998046875],[1742356680000,2.1636,2.1638,2.1635,2.1637,1708.1800537109375],[1742356740000,2.1637,2.1641,2.1635,2.164,1250.5699462890625],[1742356800000,2.164,2.1643,2.1636,2.1641,1523.47998046875],[1742356860000,2.1641,2.1646,2.164,2.1643,996.010009765625],[1742356920000,2.1642,2.1644,2.1641,2.1642,857.9600219726562],[1742356980000,2.1644,2.1644,2.1641,2.1642,1067.449951171875],[1742357040000,2.1643,2.1644,2.164,2.1644,1400.4300537109375],[1742357100000,2.1644,2.1644,2.1639,2.1639,1094.260009765625],[1742357160000,2.164,2.1642,2.1639,2.164,162.11000061035156],[1742357220000,2.164,2.1643,2.1638,2.1639,412.7900085449219],[1742357280000,2.164,2.1644,2.1639,2.1642,1005.5499877929688],[1742357340000,2.1643,2.1644,2.164,2.1641,1116.2900390625],[1742357400000,2.1644,2.1644,2.1641,2.1643,425.2300109863281],[1742357460000,2.1643,2.1644,2.1639,2.1643,1011.0399780273438],[1742357520000,2.1643,2.1644,2.164,2.1641,493.8800048828125],[1742357580000,2.1641,2.1642,2.1639,2.1641,225.72999572753906],[1742357640000,2.1641,2.1642,2.1638,2.1642,291.0400085449219],[1742357700000,2.164,2.1642,2.1639,2.1641,410.2900085449219],[1742357760000,2.1639,2.1641,2.1633,2.1635,582.4600219726562],[1742357820000,2.1636,2.1639,2.1633,2.1636,1330.52001953125],[1742357880000,2.1634,2.164,2.1634,2.1639,451.82000732421875],[1742357940000,2.1638,2.1639,2.1635,2.1638,979.1599731445312],[1742358000000,2.1636,2.1639,2.1635,2.1637,719.6799926757812],[1742358060000,2.1635,2.1638,2.1634,2.1637,769.780029296875],[1742358120000,2.1635,2.1637,2.1633,2.1636,527.7899780273438],[1742358180000,2.1635,2.1636,2.1633,2.1633,972.1099853515625],[1742358240000,2.1634,2.1637,2.1632,2.1636,1635.1700439453125],[1742358300000,2.1635,2.1638,2.1634,2.1635,2125.659912109375],[1742358360000,2.1634,2.1638,2.1634,2.1635,765.030029296875],[1742358420000,2.1635,2.1637,2.1633,2.1635,1056.02001953125],[1742358480000,2.1635,2.1638,2.1631,2.1638,1226.7900390625],[1742358540000,2.1637,2.1638,2.1633,2.1633,1239.8900146484375],[1742358600000,2.1633,2.1635,2.1632,2.1634,2345.260009765625],[1742358660000,2.1634,2.1635,2.1628,2.1629,1326.030029296875],[1742358720000,2.163,2.1637,2.1628,2.1636,1778.4000244140625],[1742358780000,2.1635,2.1637,2.1634,2.1636,1229.2900390625],[1742358840000,2.1634,2.1636,2.1633,2.1635,355.67999267578125],[1742358900000,2.1631,2.1635,2.163,2.1632,1177.81005859375],[1742358960000,2.163,2.1633,2.1629,2.163,680.2100219726562],[1742359020000,2.1629,2.1634,2.1629,2.1634,365.04998779296875],[1742359080000,2.1635,2.1636,2.1632,2.1634,326.04998779296875],[1742359140000,2.1635,2.1635,2.163,2.1635,262.0799865722656],[1742359200000,2.1635,2.1637,2.1633,2.1635,645.8499755859375],[1742359260000,2.1636,2.1638,2.1634,2.1636,407.1600036621094],[1742359320000,2.1635,2.1638,2.1629,2.163,1095.1500244140625],[1742359380000,2.1632,2.1633,2.1631,2.1633,168.47999572753906],[1742359440000,2.1633,2.1638,2.1633,2.1638,93.5999984741211],[1742359500000,2.1639,2.1639,2.1636,2.1638,386.8299865722656],[1742359560000,2.1638,2.164,2.1637,2.1637,795.469970703125],[1742359620000,2.1638,2.1639,2.1637,2.1638,233.25],[1742359680000,2.1638,2.1639,2.1633,2.1633,324.25],[1742359740000,2.1634,2.164,2.1632,2.1639,174.5800018310547],[1742359800000,2.1641,2.1642,2.1635,2.1639,420.2699890136719],[1742359860000,2.1638,2.1641,2.1638,2.164,629.75],[1742359920000,2.1641,2.1642,2.1639,2.1641,798.0800170898438],[1742359980000,2.1641,2.1642,2.1639,2.1639,736.9299926757812],[1742360040000,2.164,2.1642,2.1635,2.1636,1336.8699951171875],[1742360100000,2.1637,2.1638,2.1636,2.1636,266.5799865722656],[1742360160000,2.1638,2.1641,2.1636,2.1639,504.4200134277344],[1742360220000,2.1639,2.1642,2.1639,2.1639,827.9099731445312],[1742360280000,2.1639,2.1641,2.1635,2.1635,757.6799926757812],[1742360340000,2.1639,2.164,2.1638,2.164,231.25999450683594],[1742360400000,2.1639,2.1641,2.1638,2.1639,527.0900268554688],[1742360460000,2.1639,2.1641,2.1636,2.1638,956.510009765625],[1742360520000,2.1638,2.164,2.1637,2.164,737.77001953125],[1742360580000,2.1639,2.1643,2.1639,2.1642,349.1600036621094],[1742360640000,2.1641,2.1642,2.1638,2.1639,567.4299926757812],[1742360700000,2.1639,2.1642,2.1637,2.1638,654.719970703125],[1742360760000,2.1637,2.1638,2.1636,2.1637,1290.06005859375],[1742360820000,2.1636,2.1638,2.1636,2.1637,508.5899963378906],[1742360880000,2.1636,2.1641,2.1636,2.1637,535.0399780273438],[1742360940000,2.1638,2.1639,2.1636,2.1639,623.530029296875],[1742361000000,2.1639,2.1639,2.1636,2.1637,274.3399963378906],[1742361060000,2.1636,2.164,2.1636,2.1638,660.9099731445312],[1742361120000,2.1637,2.1639,2.1637,2.1638,324.2200012207031],[1742361180000,2.1638,2.1641,2.1637,2.164,199.52000427246094],[1742361240000,2.1639,2.164,2.1636,2.1636,361.6300048828125],[1742361300000,2.1638,2.1639,2.1636,2.1639,473.8900146484375],[1742361360000,2.1639,2.1642,2.1638,2.1642,542.4600219726562],[1742361420000,2.1642,2.1642,2.1639,2.164,112.2300033569336],[1742361480000,2.164,2.164,2.1637,2.1639,236.92999267578125],[1742361540000,2.1638,2.164,2.1636,2.1637,512.969970703125],[1742361600000,2.1637,2.1638,2.1636,2.1638,167.74000549316406],[1742361660000,2.1638,2.1638,2.1636,2.1636,181.77000427246094],[1742361720000,2.1636,2.164,2.1635,2.1636,471.05999755859375],[1742361780000,2.1635,2.1639,2.1635,2.1639,345.1600036621094],[1742361840000,2.1639,2.1639,2.1634,2.1635,404.3699951171875],[1742361900000,2.1635,2.1636,2.1633,2.1635,377.5799865722656],[1742361960000,2.1634,2.1635,2.1632,2.1634,524.3499755859375],[1742362020000,2.1633,2.1638,2.1633,2.1637,245.02999877929688],[1742362080000,2.1636,2.1637,2.1633,2.1636,943.25],[1742362140000,2.1634,2.1637,2.1634,2.1634,287.0400085449219],[1742362200000,2.1634,2.1635,2.1631,2.1633,310.4100036621094],[1742362260000,2.1634,2.1635,2.1633,2.1633,266.9599914550781],[1742362320000,2.1635,2.1637,2.1634,2.1634,251.17999267578125],[1742362380000,2.1636,2.1639,2.1636,2.1637,205.80999755859375],[1742362440000,2.1636,2.1638,2.1635,2.1636,430.4100036621094],[1742362500000,2.1637,2.1638,2.1635,2.1637,279.20001220703125],[1742362560000,2.1637,2.1638,2.1635,2.1636,460.7200012207031],[1742362620000,2.1637,2.1638,2.1634,2.1637,969.3300170898438],[1742362680000,2.1637,2.1638,2.1635,2.1636,598.030029296875],[1742362740000,2.1636,2.1637,2.1634,2.1635,664.97998046875],[1742362800000,2.1635,2.1637,2.1634,2.1636,555.989990234375],[1742362860000,2.1635,2.1637,2.1634,2.1636,452.6099853515625],[1742362920000,2.1636,2.1638,2.1635,2.1637,313.260009765625],[1742362980000,2.1636,2.1638,2.1635,2.1635,532.9000244140625],[1742363040000,2.1636,2.1637,2.1635,2.1637,347.5799865722656],[1742363100000,2.1638,2.1638,2.1635,2.1637,299.5199890136719],[1742363160000,2.1637,2.1638,2.163,2.1636,237.1199951171875],[1742363220000,2.1637,2.1638,2.1635,2.1635,163.89999389648438],[1742363280000,2.1635,2.1637,2.1634,2.1634,377.7200012207031],[1742363340000,2.1635,2.1637,2.1634,2.1636,249.60000610351562],[1742363400000,2.1635,2.1636,2.1634,2.1635,224.63999938964844],[1742363460000,2.1634,2.1637,2.1634,2.1637,237.1199951171875],[1742363520000,2.1637,2.1641,2.1636,2.1639,731.9400024414062],[1742363580000,2.1639,2.1641,2.1639,2.1639,236.9600067138672],[1742363640000,2.164,2.1641,2.1639,2.1641,112.2300033569336],[1742363700000,2.1641,2.1641,2.1639,2.164,185.86000061035156],[1742363760000,2.1639,2.1641,2.1639,2.1641,99.7699966430664],[1742363820000,2.1641,2.1643,2.164,2.1641,399.1400146484375],[1742363880000,2.1641,2.1642,2.164,2.1641,149.72999572753906],[1742363940000,2.164,2.164,2.1637,2.1638,252.14999389648438],[1742364000000,2.1637,2.1641,2.1636,2.1638,282.8699951171875],[1742364060000,2.1638,2.1641,2.1637,2.164,339.9100036621094],[1742364120000,2.1642,2.1643,2.164,2.1642,643.489990234375],[1742364180000,2.1642,2.1648,2.1641,2.1647,220.75],[1742364240000,2.1648,2.1653,2.1647,2.1652,571.4600219726562],[1742364300000,2.1652,2.1659,2.165,2.1659,641.3699951171875],[1742364360000,2.1658,2.1663,2.1653,2.1658,1892.199951171875],[1742364420000,2.1658,2.1659,2.1654,2.1658,1672.52001953125],[1742364480000,2.1657,2.1659,2.1653,2.1657,517.0999755859375],[1742364540000,2.1657,2.1657,2.165,2.1653,680.7899780273438],[1742364600000,2.1654,2.1661,2.1651,2.1658,794.6099853515625],[1742364660000,2.1659,2.1664,2.1659,2.1663,229.30999755859375],[1742364720000,2.1663,2.1664,2.166,2.1662,355.1199951171875],[1742364780000,2.1663,2.1664,2.1661,2.1663,473.4800109863281],[1742364840000,2.1662,2.1667,2.166,2.1663,1284.6500244140625],[1742364900000,2.1663,2.167,2.1662,2.1668,859.739990234375],[1742364960000,2.1668,2.167,2.1666,2.1669,584.4500122070312],[1742365020000,2.167,2.1671,2.1667,2.1668,373.79998779296875],[1742365080000,2.1667,2.1669,2.1666,2.1667,448.55999755859375],[1742365140000,2.1667,2.167,2.1666,2.167,436.1000061035156],[1742365200000,2.167,2.1672,2.1667,2.1672,1127.6300048828125],[1742365260000,2.1672,2.1676,2.1669,2.1674,911.1300048828125],[1742365320000,2.1674,2.1676,2.1672,2.1675,797.4400024414062],[1742365380000,2.1675,2.1677,2.1673,2.1676,1806.699951171875],[1742365440000,2.1676,2.1677,2.1674,2.1674,1856.5400390625],[1742365500000,2.1676,2.1676,2.1668,2.1672,859.719970703125],[1742365560000,2.1671,2.1676,2.1671,2.1674,694.6400146484375],[1742365620000,2.1674,2.1675,2.1671,2.1673,510.8599853515625],[1742365680000,2.1674,2.1675,2.1672,2.1675,149.52000427246094],[1742365740000,2.1675,2.1675,2.1674,2.1674,49.84000015258789],[1742365800000,2.1672,2.1675,2.167,2.1674,959.4199829101562],[1742365860000,2.1673,2.1675,2.1672,2.1674,1149.280029296875],[1742365920000,2.1674,2.1675,2.1671,2.1672,523.3200073242188],[1742365980000,2.1671,2.1673,2.167,2.167,398.7200012207031],[1742366040000,2.167,2.1672,2.1668,2.1669,897.1199951171875],[1742366100000,2.1669,2.1669,2.1665,2.1666,1196.1600341796875],[1742366160000,2.1666,2.1668,2.1664,2.1665,548.239990234375],[1742366220000,2.1668,2.1669,2.1665,2.1666,174.44000244140625],[1742366280000,2.1666,2.1672,2.1666,2.167,436.1000061035156],[1742366340000,2.167,2.1671,2.1669,2.1669,161.97999572753906],[1742366400000,2.1672,2.1673,2.1668,2.1669,697.760009765625],[1742366460000,2.167,2.1671,2.1666,2.1667,230.50999450683594],[1742366520000,2.1665,2.1668,2.1665,2.1668,367.57000732421875],[1742366580000,2.1666,2.1668,2.1665,2.1667,161.97999572753906],[1742366640000,2.1666,2.1668,2.1664,2.1665,574.719970703125],[1742366700000,2.1666,2.1666,2.1662,2.1662,1217.239990234375],[1742366760000,2.1662,2.1664,2.1659,2.1661,1731.93994140625],[1742366820000,2.1662,2.1664,2.166,2.1662,1345.6800537109375],[1742366880000,2.1661,2.1665,2.1659,2.1661,1532.5799560546875],[1742366940000,2.1661,2.1661,2.1658,2.1659,702.780029296875],[1742367000000,2.166,2.166,2.1657,2.1658,311.5],[1742367060000,2.1656,2.166,2.1656,2.1659,274.1199951171875],[1742367120000,2.1658,2.1663,2.1654,2.1655,1059.5799560546875],[1742367180000,2.1655,2.1656,2.1652,2.1652,736.4400024414062],[1742367240000,2.1654,2.1655,2.1652,2.1653,672.9400024414062],[1742367300000,2.1653,2.1655,2.1649,2.1651,1429.3900146484375],[1742367360000,2.1649,2.1657,2.1649,2.1656,2535.340087890625],[1742367420000,2.1655,2.1661,2.1654,2.1659,3524.669921875],[1742367480000,2.166,2.1663,2.1658,2.1662,1700.4200439453125],[1742367540000,2.1663,2.1666,2.1661,2.1664,1389.52001953125],[1742367600000,2.1664,2.1664,2.1657,2.1657,481.2900085449219],[1742367660000,2.1659,2.1659,2.1651,2.1653,784.97998046875],[1742367720000,2.1652,2.166,2.1652,2.1659,549.8099975585938],[1742367780000,2.1659,2.1661,2.1656,2.1656,583.280029296875],[1742367840000,2.1657,2.1657,2.1653,2.1653,279.82000732421875],[1742367900000,2.1654,2.1654,2.1648,2.1648,401.1700134277344],[1742367960000,2.1649,2.165,2.1647,2.1648,239.4600067138672],[1742368020000,2.1648,2.1649,2.1645,2.1647,272.1000061035156],[1742368080000,2.1648,2.1651,2.1646,2.1651,243.19000244140625],[1742368140000,2.1651,2.1655,2.1651,2.1654,210.77000427246094],[1742368200000,2.1654,2.1656,2.1654,2.1656,217],[1742368260000,2.1656,2.1658,2.1655,2.1658,274.239990234375],[1742368320000,2.1657,2.1663,2.1656,2.1662,317.8800048828125],[1742368380000,2.1662,2.1666,2.1662,2.1664,163.25999450683594],[1742368440000,2.1665,2.1665,2.1662,2.1663,125.86000061035156],[1742368500000,2.1663,2.1663,2.166,2.166,286.6000061035156],[1742368560000,2.1659,2.166,2.1659,2.1659,155.88999938964844],[1742368620000,2.1658,2.166,2.1657,2.1658,210.77000427246094],[1742368680000,2.1658,2.1662,2.1657,2.1661,235.67999267578125],[1742368740000,2.1661,2.1661,2.1658,2.166,258.1300048828125],[1742368800000,2.1661,2.1661,2.1659,2.166,249.33999633789062],[1742368860000,2.166,2.1665,2.1659,2.1664,443.7099914550781],[1742368920000,2.1665,2.1665,2.1661,2.1661,74.77999877929688],[1742368980000,2.1662,2.1663,2.1661,2.1661,415.010009765625],[1742369040000,2.1662,2.1668,2.1662,2.1667,260.4700012207031],[1742369100000,2.1668,2.1668,2.1666,2.1666,39.880001068115234],[1742369160000,2.1667,2.1667,2.1665,2.1666,239.27999877929688],[1742369220000,2.1665,2.1668,2.1665,2.1667,73.54000091552734],[1742369280000,2.1668,2.168,2.1665,2.1665,408.80999755859375],[1742369340000,2.1665,2.1665,2.1662,2.1665,328.7099914550781],[1742369400000,2.1665,2.1673,2.1665,2.1673,217.33999633789062],[1742369460000,2.1674,2.168,2.1674,2.168,101.23999786376953],[1742369520000,2.168,2.1686,2.1677,2.1685,224.27999877929688],[1742369580000,2.1685,2.1689,2.1684,2.1687,548.239990234375],[1742369640000,2.1685,2.1688,2.1685,2.1686,205.6199951171875],[1742369700000,2.1686,2.169,2.1682,2.169,348.9599914550781],[1742369760000,2.169,2.169,2.1681,2.1683,802.260009765625],[1742369820000,2.1682,2.1689,2.1681,2.1682,690.9500122070312],[1742369880000,2.1683,2.1683,2.1676,2.1676,642],[1742369940000,2.1677,2.1677,2.1666,2.1667,673.2000122070312],[1742370000000,2.1668,2.1675,2.1668,2.1669,655.8499755859375],[1742370060000,2.1669,2.1672,2.1664,2.1666,1600.4100341796875],[1742370120000,2.1667,2.1667,2.1656,2.1662,1306.7900390625],[1742370180000,2.1661,2.1669,2.1658,2.166,1541.550048828125],[1742370240000,2.1659,2.1661,2.1647,2.1647,952.6300048828125],[1742370300000,2.1648,2.1651,2.1647,2.1649,275.5],[1742370360000,2.1648,2.1649,2.1645,2.1648,629.27001953125],[1742370420000,2.1649,2.1651,2.164,2.1641,977.1400146484375],[1742370480000,2.1641,2.165,2.1637,2.1638,1319.7099609375],[1742370540000,2.1637,2.1641,2.1631,2.1641,1735.3199462890625],[1742370600000,2.164,2.1642,2.1636,2.1641,1509.050048828125],[1742370660000,2.1641,2.1649,2.164,2.1643,1993.969970703125],[1742370720000,2.1641,2.1641,2.1636,2.1637,600.6099853515625],[1742370780000,2.1636,2.1645,2.1635,2.1643,1545.0999755859375],[1742370840000,2.1644,2.1646,2.1641,2.1643,1505.449951171875],[1742370900000,2.1644,2.1644,2.1638,2.1641,630.4000244140625],[1742370960000,2.1642,2.1645,2.1639,2.164,812.760009765625],[1742371020000,2.1639,2.164,2.1634,2.1637,468.010009765625],[1742371080000,2.1638,2.1638,2.1632,2.1633,661.52001953125],[1742371140000,2.1631,2.1641,2.163,2.1631,564.260009765625],[1742371200000,2.163,2.1633,2.1626,2.1633,624.5800170898438],[1742371260000,2.1637,2.1643,2.1635,2.1638,1047.969970703125],[1742371320000,2.1639,2.164,2.1635,2.1639,405.6300048828125],[1742371380000,2.164,2.1649,2.1638,2.1643,1007.3599853515625],[1742371440000,2.1644,2.1646,2.1643,2.1645,263.6400146484375],[1742371500000,2.1646,2.165,2.1644,2.1649,307.010009765625],[1742371560000,2.1648,2.1653,2.1648,2.1651,486.4700012207031],[1742371620000,2.165,2.1651,2.1647,2.1649,299.3399963378906],[1742371680000,2.1648,2.1651,2.1647,2.1649,336.8599853515625],[1742371740000,2.1651,2.1653,2.165,2.1652,311.75],[1742371800000,2.1651,2.1651,2.1648,2.165,224.4600067138672],[1742371860000,2.165,2.1651,2.1647,2.165,498.79998779296875],[1742371920000,2.1652,2.1655,2.1648,2.1649,511.2699890136719],[1742371980000,2.165,2.1653,2.1649,2.1653,236.9499969482422],[1742372040000,2.1654,2.166,2.1653,2.166,255.63999938964844],[1742372100000,2.166,2.1661,2.1657,2.1659,199.52000427246094],[1742372160000,2.1659,2.1664,2.1659,2.1663,299.29998779296875],[1742372220000,2.1661,2.1665,2.1661,2.1665,99.73999786376953],[1742372280000,2.1663,2.1666,2.1663,2.1665,147.07000732421875],[1742372340000,2.1665,2.1671,2.1665,2.167,362.67999267578125],[1742372400000,2.167,2.1672,2.1668,2.1672,186.89999389648438],[1742372460000,2.1671,2.1672,2.1667,2.1669,174.44000244140625],[1742372520000,2.1667,2.1671,2.1667,2.1671,161.97999572753906],[1742372580000,2.167,2.1674,2.1669,2.1673,392.5],[1742372640000,2.1672,2.1674,2.1661,2.1661,647.9199829101562],[1742372700000,2.166,2.1664,2.1659,2.1664,224.27999877929688],[1742372760000,2.1664,2.1664,2.166,2.1661,548.239990234375],[1742372820000,2.1661,2.1661,2.1658,2.1658,211.82000732421875],[1742372880000,2.166,2.1665,2.1658,2.1665,398.7200012207031],[1742372940000,2.1664,2.1666,2.1662,2.1662,423.6400146484375],[1742373000000,2.1663,2.1664,2.1659,2.1662,412.8599853515625],[1742373060000,2.1662,2.1667,2.1661,2.1667,348.8900146484375],[1742373120000,2.1665,2.1669,2.1663,2.1665,299.989990234375],[1742373180000,2.1664,2.1665,2.1659,2.1659,443.5299987792969],[1742373240000,2.166,2.166,2.1655,2.1657,361.6300048828125],[1742373300000,2.1656,2.1658,2.1656,2.1657,62.349998474121094],[1742373360000,2.1658,2.1661,2.1656,2.1657,211.99000549316406],[1742373420000,2.1657,2.1658,2.1653,2.1654,268.95001220703125],[1742373480000,2.1656,2.1656,2.1652,2.1655,361.6499938964844],[1742373540000,2.1654,2.1655,2.1652,2.1655,238.50999450683594],[1742373600000,2.1656,2.166,2.1654,2.166,218.24000549316406],[1742373660000,2.1659,2.1664,2.1657,2.1663,467.6600036621094],[1742373720000,2.1663,2.1664,2.166,2.166,386.5799865722656],[1742373780000,2.1661,2.1664,2.1659,2.1662,718.5900268554688],[1742373840000,2.1661,2.167,2.1661,2.1669,330.489990234375],[1742373900000,2.167,2.1671,2.1668,2.1671,461.3900146484375],[1742373960000,2.1671,2.1672,2.1663,2.1664,352.20001220703125],[1742374020000,2.1664,2.1665,2.1662,2.1663,224.4600067138672],[1742374080000,2.1663,2.1669,2.1662,2.1668,441.6000061035156],[1742374140000,2.1668,2.1671,2.1666,2.1668,608.010009765625],[1742374200000,2.1668,2.1668,2.1663,2.1664,361.6400146484375],[1742374260000,2.1665,2.1667,2.1664,2.1665,149.64999389648438],[1742374320000,2.1664,2.1666,2.1663,2.1665,168.35000610351562],[1742374380000,2.1666,2.1666,2.1663,2.1664,174.5800018310547],[1742374440000,2.1662,2.1664,2.1662,2.1664,187.99000549316406],[1742374500000,2.1663,2.1664,2.1658,2.1658,301.1600036621094],[1742374560000,2.1657,2.1657,2.1652,2.1654,264.8699951171875],[1742374620000,2.1656,2.1656,2.1652,2.1656,386.8800048828125],[1742374680000,2.1655,2.1658,2.1655,2.1657,162.24000549316406],[1742374740000,2.1656,2.1658,2.1656,2.1657,187.1999969482422],[1742374800000,2.1656,2.1658,2.1651,2.1655,726.5499877929688],[1742374860000,2.1657,2.1658,2.1656,2.1657,412.1499938964844],[1742374920000,2.1656,2.166,2.1655,2.166,516.989990234375],[1742374980000,2.166,2.1662,2.1655,2.1657,488.9700012207031],[1742375040000,2.1657,2.166,2.1653,2.1659,576.4400024414062],[1742375100000,2.1659,2.1662,2.1656,2.1658,528.469970703125],[1742375160000,2.1657,2.166,2.1656,2.1657,387.25],[1742375220000,2.1658,2.166,2.1656,2.1659,163.0500030517578],[1742375280000,2.1657,2.1659,2.1655,2.1657,315.8699951171875],[1742375340000,2.1659,2.166,2.1657,2.1657,81.06999969482422],[1742375400000,2.1659,2.166,2.1651,2.1652,269.510009765625],[1742375460000,2.1652,2.1653,2.165,2.165,124.80000305175781],[1742375520000,2.1652,2.1652,2.1651,2.1652,131.0399932861328],[1742375580000,2.1651,2.1652,2.1651,2.1651,124.80000305175781],[1742375640000,2.1649,2.165,2.1649,2.165,43.68000030517578],[1742375700000,2.1649,2.1654,2.1649,2.1653,287.0299987792969],[1742375760000,2.1655,2.1658,2.1655,2.1658,291.94000244140625],[1742375820000,2.1657,2.1658,2.1656,2.1656,168.4499969482422],[1742375880000,2.1656,2.166,2.1655,2.166,232.33999633789062],[1742375940000,2.1659,2.1659,2.1656,2.1658,380.4200134277344],[1742376000000,2.1658,2.1658,2.1656,2.1657,299.3599853515625],[1742376060000,2.1656,2.1657,2.1655,2.1655,112.30000305175781],[1742376120000,2.1655,2.1659,2.1655,2.1659,205.82000732421875],[1742376180000,2.1661,2.1661,2.1658,2.1658,264.44000244140625],[1742376240000,2.1657,2.1657,2.1656,2.1656,168.38999938964844],[1742376300000,2.1657,2.1658,2.1655,2.1657,227.02000427246094],[1742376360000,2.1657,2.1658,2.1655,2.1658,244.47000122070312],[1742376420000,2.1657,2.1658,2.1652,2.1652,261.92999267578125],[1742376480000,2.1654,2.1656,2.1653,2.1655,230.75],[1742376540000,2.1654,2.1659,2.1653,2.1659,274.3999938964844],[1742376600000,2.166,2.166,2.1656,2.1656,334.20001220703125],[1742376660000,2.1657,2.1657,2.1655,2.1655,229.4600067138672],[1742376720000,2.1657,2.1659,2.1656,2.1657,250.64999389648438],[1742376780000,2.1656,2.1658,2.1656,2.1658,81.06999969482422],[1742376840000,2.1656,2.1658,2.1656,2.1657,62.36000061035156],[1742376900000,2.1658,2.1659,2.1657,2.1658,68.58000183105469],[1742376960000,2.1662,2.1663,2.1661,2.1662,193.22000122070312],[1742377020000,2.1662,2.1662,2.1659,2.1661,294.42999267578125],[1742377080000,2.166,2.1662,2.1658,2.166,193.16000366210938],[1742377140000,2.166,2.166,2.1658,2.1658,236.8000030517578],[1742377200000,2.1659,2.1659,2.1656,2.1659,218.11000061035156],[1742377260000,2.1658,2.1659,2.1656,2.1657,243.9499969482422],[1742377320000,2.1655,2.1658,2.1655,2.1656,180.77999877929688],[1742377380000,2.1657,2.1659,2.1656,2.1659,149.52000427246094],[1742377440000,2.166,2.1665,2.166,2.1664,218.0800018310547],[1742377500000,2.1664,2.1666,2.1662,2.1666,168.24000549316406],[1742377560000,2.1664,2.1666,2.1663,2.1663,162],[1742377620000,2.1663,2.1663,2.1661,2.1662,174.44000244140625],[1742377680000,2.1661,2.1661,2.1658,2.1659,124.5999984741211],[1742377740000,2.1661,2.1662,2.166,2.166,118.41999816894531],[1742377800000,2.1662,2.1662,2.166,2.166,49.84000015258789],[1742377860000,2.1661,2.1664,2.1659,2.1663,392.5199890136719],[1742377920000,2.1665,2.1667,2.1662,2.1663,342.67999267578125],[1742377980000,2.1663,2.1664,2.1662,2.1663,124.5999984741211],[1742378040000,2.1664,2.1665,2.1661,2.1664,249.1999969482422],[1742378100000,2.1664,2.1666,2.166,2.1661,436.1400146484375],[1742378160000,2.166,2.1661,2.1656,2.1657,282.0199890136719],[1742378220000,2.1656,2.1658,2.1656,2.1657,487.9200134277344],[1742378280000,2.1657,2.166,2.1656,2.166,498.69000244140625],[1742378340000,2.1661,2.1661,2.1655,2.1656,295.989990234375],[1742378400000,2.1656,2.166,2.1642,2.1642,795.6300048828125],[1742378460000,2.1644,2.1645,2.1638,2.164,2204.5400390625],[1742378520000,2.164,2.1642,2.1638,2.1639,2118.77001953125],[1742378580000,2.164,2.1643,2.1638,2.1643,1552.72998046875],[1742378640000,2.1643,2.1643,2.1636,2.1638,1359.47998046875],[1742378700000,2.1638,2.1642,2.1637,2.164,829.6799926757812],[1742378760000,2.164,2.1642,2.1636,2.1638,793.6300048828125],[1742378820000,2.1638,2.1639,2.1636,2.1638,912.5399780273438],[1742378880000,2.1639,2.1642,2.1636,2.1642,3035.909912109375],[1742378940000,2.1642,2.1644,2.164,2.1641,4695.330078125],[1742379000000,2.1642,2.1645,2.1641,2.1642,5180.35986328125],[1742379060000,2.1643,2.1646,2.1641,2.1645,2277.389892578125],[1742379120000,2.1644,2.1646,2.1641,2.1644,2303.239990234375],[1742379180000,2.1642,2.1649,2.1642,2.1648,2750.97998046875],[1742379240000,2.1646,2.1649,2.1645,2.1645,1955.1500244140625],[1742379300000,2.1647,2.1651,2.1646,2.1651,486.3900146484375],[1742379360000,2.1651,2.1652,2.1649,2.1652,411.55999755859375],[1742379420000,2.165,2.1653,2.165,2.1652,268.1099853515625],[1742379480000,2.1654,2.1657,2.1652,2.1656,800.52001953125],[1742379540000,2.1655,2.1659,2.1655,2.1658,137.05999755859375],[1742379600000,2.1658,2.1659,2.1655,2.1656,242.97999572753906],[1742379660000,2.1657,2.1657,2.165,2.1652,1641.47998046875],[1742379720000,2.1653,2.1653,2.1646,2.1649,698.3300170898438],[1742379780000,2.165,2.1651,2.1647,2.1651,1201.8900146484375],[1742379840000,2.165,2.1651,2.1649,2.1649,286.80999755859375],[1742379900000,2.1651,2.1653,2.1649,2.1649,236.92999267578125],[1742379960000,2.1653,2.1653,2.1649,2.165,324.2799987792969],[1742380020000,2.165,2.165,2.1648,2.165,113.16999816894531],[1742380080000,2.165,2.165,2.1643,2.1644,246.61000061035156],[1742380140000,2.1644,2.1645,2.1643,2.1644,349.1600036621094],[1742380200000,2.1644,2.1644,2.1642,2.1643,191.42999267578125],[1742380260000,2.1643,2.1645,2.1643,2.1643,245.8800048828125],[1742380320000,2.1643,2.1646,2.1643,2.1644,214.80999755859375],[1742380380000,2.1645,2.1651,2.1645,2.1647,137.1699981689453],[1742380440000,2.1646,2.1647,2.1645,2.1646,163.99000549316406],[1742380500000,2.1645,2.165,2.1645,2.1649,200.4600067138672],[1742380560000,2.165,2.165,2.1648,2.1649,74.81999969482422],[1742380620000,2.165,2.1651,2.1649,2.1651,124.69999694824219],[1742380680000,2.1649,2.1657,2.1648,2.1654,205.75999450683594],[1742380740000,2.1653,2.1654,2.1652,2.1653,149.63999938964844],[1742380800000,2.1653,2.1659,2.1653,2.1659,174.5800018310547],[1742380860000,2.1658,2.1658,2.1657,2.1658,143.4199981689453],[1742380920000,2.1659,2.1659,2.1649,2.165,280.5799865722656],[1742380980000,2.1651,2.1653,2.1649,2.1652,199.52000427246094],[1742381040000,2.1652,2.1653,2.165,2.1651,249.39999389648438],[1742381100000,2.1649,2.1651,2.1649,2.165,324.2300109863281],[1742381160000,2.165,2.1651,2.165,2.1651,174.5800018310547],[1742381220000,2.165,2.1653,2.1649,2.1652,174.60000610351562],[1742381280000,2.1653,2.1655,2.1653,2.1653,87.30000305175781],[1742381340000,2.1655,2.1655,2.1649,2.1651,171.47999572753906],[1742381400000,2.1651,2.1653,2.1649,2.1653,118.47000122070312],[1742381460000,2.1652,2.1653,2.1649,2.165,205.75999450683594],[1742381520000,2.1647,2.165,2.1647,2.165,113.18000030517578],[1742381580000,2.165,2.1651,2.1649,2.1649,68.58999633789062],[1742381640000,2.1649,2.1649,2.1647,2.1648,49.880001068115234],[1742381700000,2.1648,2.1648,2.1644,2.1648,114.11000061035156],[1742381760000,2.1647,2.1649,2.1647,2.1649,74.81999969482422],[1742381820000,2.1649,2.1649,2.1646,2.1646,286.8500061035156],[1742381880000,2.1647,2.1649,2.1645,2.1648,698.3900146484375],[1742381940000,2.1647,2.1649,2.1645,2.1649,529.989990234375],[1742382000000,2.165,2.165,2.1645,2.1646,180.85000610351562],[1742382060000,2.1646,2.1647,2.1644,2.1645,294.95001220703125],[1742382120000,2.1644,2.1647,2.1642,2.1647,360.44000244140625],[1742382180000,2.1648,2.1649,2.1646,2.1648,180.85000610351562],[1742382240000,2.165,2.1651,2.1648,2.165,218.27000427246094],[1742382300000,2.165,2.1652,2.165,2.165,162.14999389648438],[1742382360000,2.165,2.1654,2.165,2.1653,208.89999389648438],[1742382420000,2.1655,2.1655,2.1651,2.1651,137.16000366210938],[1742382480000,2.165,2.1651,2.1648,2.165,193.3300018310547],[1742382540000,2.165,2.1652,2.165,2.1651,243.22000122070312],[1742382600000,2.1652,2.1654,2.1652,2.1654,99.75],[1742382660000,2.1655,2.1655,2.1652,2.1654,216.94000244140625],[1742382720000,2.1654,2.1654,2.165,2.1654,354.05999755859375],[1742382780000,2.1656,2.166,2.1654,2.166,919.1400146484375],[1742382840000,2.166,2.1665,2.1659,2.1665,194.72000122070312],[1742382900000,2.1667,2.1668,2.1666,2.1667,124.5999984741211],[1742382960000,2.1668,2.1668,2.1666,2.1666,80.98999786376953],[1742383020000,2.1666,2.167,2.1666,2.1668,93.44999694824219],[1742383080000,2.1668,2.167,2.1668,2.1668,68.52999877929688],[1742383140000,2.1667,2.1669,2.1667,2.1669,80.98999786376953],[1742383200000,2.1668,2.1671,2.1668,2.1671,205.58999633789062],[1742383260000,2.1672,2.1674,2.167,2.1674,219.60000610351562],[1742383320000,2.1673,2.1673,2.1672,2.1673,37.380001068115234],[1742383380000,2.1674,2.1675,2.1673,2.1674,143.27999877929688],[1742383440000,2.1675,2.1676,2.1672,2.1676,218.0399932861328],[1742383500000,2.1677,2.1677,2.1674,2.1675,137.05999755859375],[1742383560000,2.1673,2.1679,2.1673,2.1679,155.74000549316406],[1742383620000,2.168,2.1684,2.1677,2.1684,302.7300109863281],[1742383680000,2.1683,2.1684,2.1679,2.1679,124.5199966430664],[1742383740000,2.168,2.1683,2.1679,2.1682,124.54000091552734],[1742383800000,2.1683,2.1683,2.1679,2.1681,206.47000122070312],[1742383860000,2.1681,2.1688,2.1681,2.1685,273.8500061035156],[1742383920000,2.1685,2.1694,2.1685,2.1692,267.6300048828125],[1742383980000,2.1692,2.1692,2.1689,2.1691,155.60000610351562],[1742384040000,2.1691,2.1692,2.169,2.169,118.25],[1742384100000,2.1692,2.1695,2.1691,2.1694,280.0899963378906],[1742384160000,2.1695,2.1699,2.1695,2.1699,262.6499938964844],[1742384220000,2.1698,2.1701,2.1698,2.1701,260.44000244140625],[1742384280000,2.17,2.1701,2.17,2.17,80.9000015258789],[1742384340000,2.17,2.1703,2.17,2.1703,200.38999938964844],[1742384400000,2.1704,2.1706,2.1703,2.1706,205.2899932861328],[1742384460000,2.1705,2.1706,2.1703,2.1705,174.16000366210938],[1742384520000,2.1707,2.171,2.1705,2.171,186.60000610351562],[1742384580000,2.171,2.171,2.1704,2.1706,404.30999755859375],[1742384640000,2.1706,2.1707,2.1702,2.1702,282.3800048828125],[1742384700000,2.1701,2.1704,2.1699,2.17,223.94000244140625],[1742384760000,2.1701,2.1702,2.17,2.1702,80.88999938964844],[1742384820000,2.17,2.17,2.1699,2.1699,90.19000244140625],[1742384880000,2.1698,2.17,2.1698,2.17,158.24000549316406],[1742384940000,2.1701,2.1702,2.17,2.1702,127.5],[1742385000000,2.1703,2.1706,2.1701,2.1701,215.4199981689453],[1742385060000,2.1702,2.1705,2.1699,2.1705,304.7900085449219],[1742385120000,2.1706,2.1707,2.1704,2.1706,192.83999633789062],[1742385180000,2.1707,2.1707,2.1704,2.1704,248.8000030517578],[1742385240000,2.1704,2.1706,2.1703,2.1706,273.70001220703125],[1742385300000,2.1708,2.1713,2.1708,2.1711,415.489990234375],[1742385360000,2.1712,2.1712,2.1709,2.1711,330.5799865722656],[1742385420000,2.1713,2.1713,2.1702,2.1702,490.1300048828125],[1742385480000,2.1703,2.1706,2.1701,2.1704,352.9700012207031],[1742385540000,2.1706,2.1708,2.1704,2.1707,392.82000732421875],[1742385600000,2.1706,2.1708,2.1703,2.1703,391.8599853515625],[1742385660000,2.1704,2.1704,2.17,2.1702,293.8999938964844],[1742385720000,2.1702,2.1703,2.1701,2.1703,256.6300048828125],[1742385780000,2.1705,2.1705,2.1701,2.1701,216.75999450683594],[1742385840000,2.1701,2.1702,2.17,2.1701,239.3000030517578],[1742385900000,2.17,2.1701,2.1697,2.1699,232.33999633789062],[1742385960000,2.1698,2.17,2.1694,2.1694,320.5299987792969],[1742386020000,2.1692,2.1695,2.1692,2.1695,199.1999969482422],[1742386080000,2.1695,2.1697,2.1693,2.1694,366],[1742386140000,2.1692,2.1699,2.1692,2.1698,299.05999755859375],[1742386200000,2.1697,2.1703,2.1697,2.17,236.49000549316406],[1742386260000,2.1702,2.1703,2.1698,2.1703,360.94000244140625],[1742386320000,2.1702,2.1703,2.17,2.1701,283.1300048828125],[1742386380000,2.17,2.1706,2.17,2.1705,237.63999938964844],[1742386440000,2.1706,2.1706,2.1705,2.1705,37.31999969482422],[1742386500000,2.1705,2.1713,2.1705,2.1713,388.1300048828125],[1742386560000,2.1713,2.1713,2.171,2.1713,248.8000030517578],[1742386620000,2.1712,2.1717,2.1712,2.1715,149.22000122070312],[1742386680000,2.1716,2.1717,2.1715,2.1715,55.95000076293945],[1742386740000,2.1717,2.1718,2.1714,2.1715,217.5800018310547],[1742386800000,2.1716,2.1718,2.1715,2.1716,236.22000122070312],[1742386860000,2.1715,2.1716,2.171,2.1711,310.79998779296875],[1742386920000,2.171,2.1715,2.171,2.1713,290.239990234375],[1742386980000,2.1714,2.1714,2.1712,2.1713,99.44000244140625],[1742387040000,2.1713,2.1715,2.1708,2.1708,362.0299987792969],[1742387100000,2.1709,2.1713,2.1709,2.171,136.72999572753906],[1742387160000,2.1711,2.1711,2.1705,2.1707,211.30999755859375],[1742387220000,2.1708,2.171,2.1706,2.1708,198.8800048828125],[1742387280000,2.1708,2.1709,2.1707,2.1709,323.17999267578125],[1742387340000,2.1709,2.1709,2.1706,2.1708,198.8800048828125],[1742387400000,2.1708,2.171,2.17,2.1701,268.17999267578125],[1742387460000,2.17,2.1702,2.1699,2.1699,186.4499969482422],[1742387520000,2.1702,2.1702,2.1701,2.1702,62.150001525878906],[1742387580000,2.1703,2.1704,2.1702,2.1704,55.939998626708984],[1742387640000,2.1702,2.1702,2.1697,2.1697,144.80999755859375],[1742387700000,2.1697,2.1698,2.1696,2.1698,230.85000610351562],[1742387760000,2.1695,2.1696,2.1693,2.1693,306.79998779296875],[1742387820000,2.1692,2.1692,2.1691,2.1691,142.6199951171875],[1742387880000,2.1691,2.1693,2.1689,2.1691,422.1199951171875],[1742387940000,2.169,2.1692,2.169,2.169,179.94000244140625],[1742388000000,2.1691,2.1691,2.1686,2.1686,247.02000427246094],[1742388060000,2.1687,2.169,2.1686,2.169,289.80999755859375],[1742388120000,2.1689,2.1691,2.1687,2.169,389.8900146484375],[1742388180000,2.1689,2.1693,2.1689,2.1691,130.6199951171875],[1742388240000,2.1692,2.1693,2.1689,2.1693,206.17999267578125],[1742388300000,2.1692,2.1692,2.169,2.169,62.20000076293945],[1742388360000,2.1692,2.1693,2.1691,2.1691,230.13999938964844],[1742388420000,2.1692,2.1692,2.1688,2.1689,242.5800018310547],[1742388480000,2.1689,2.1689,2.1687,2.1688,49.7599983215332],[1742388540000,2.1688,2.1688,2.1687,2.1688,87.08000183105469],[1742388600000,2.1688,2.1688,2.1686,2.1686,300.1099853515625],[1742388660000,2.1688,2.1692,2.1685,2.1692,281.45001220703125],[1742388720000,2.1693,2.1697,2.1692,2.1696,364.4599914550781],[1742388780000,2.1695,2.1698,2.1695,2.1698,317.07000732421875],[1742388840000,2.1698,2.1702,2.1698,2.1701,288.32000732421875],[1742388900000,2.1702,2.1704,2.1701,2.1701,205.1199951171875],[1742388960000,2.1703,2.1705,2.1701,2.1705,172.8000030517578],[1742389020000,2.1705,2.1711,2.1705,2.1711,325.67999267578125],[1742389080000,2.1711,2.1717,2.1711,2.1716,476.57000732421875],[1742389140000,2.1718,2.1719,2.171,2.1711,411.7300109863281],[1742389200000,2.171,2.1713,2.1709,2.1712,439.3399963378906],[1742389260000,2.1712,2.1724,2.1712,2.1721,483.2300109863281],[1742389320000,2.1724,2.1726,2.1721,2.1726,377.5400085449219],[1742389380000,2.1725,2.1726,2.172,2.1725,423.4800109863281],[1742389440000,2.1723,2.1725,2.1708,2.1708,618.2000122070312],[1742389500000,2.1708,2.1711,2.1707,2.171,347.760009765625],[1742389560000,2.1708,2.1713,2.1705,2.1713,352.4100036621094],[1742389620000,2.1712,2.1717,2.1712,2.1716,325.4100036621094],[1742389680000,2.1716,2.1719,2.1716,2.1717,716.5999755859375],[1742389740000,2.1716,2.1717,2.1713,2.1716,635.8699951171875],[1742389800000,2.1717,2.1718,2.1715,2.1717,195.92999267578125],[1742389860000,2.1716,2.1717,2.1713,2.1717,316.7300109863281],[1742389920000,2.1717,2.1719,2.1717,2.1718,204.92999267578125],[1742389980000,2.1717,2.172,2.1714,2.1718,291.239990234375],[1742390040000,2.1718,2.1721,2.1718,2.1721,176.6699981689453],[1742390100000,2.172,2.172,2.1715,2.1715,136.6199951171875],[1742390160000,2.1714,2.1717,2.1714,2.1716,238.77000427246094],[1742390220000,2.1716,2.1717,2.1715,2.1715,126.08000183105469],[1742390280000,2.1714,2.1715,2.171,2.1712,668.4000244140625],[1742390340000,2.1712,2.1714,2.1712,2.1712,526.760009765625],[1742390400000,2.1713,2.1715,2.1713,2.1715,273.3999938964844],[1742390460000,2.1714,2.1714,2.1711,2.1713,149.08999633789062],[1742390520000,2.1712,2.1715,2.1711,2.1715,385.20001220703125],[1742390580000,2.1714,2.1715,2.1712,2.1713,300.54998779296875],[1742390640000,2.1713,2.1714,2.1711,2.1712,337.30999755859375],[1742390700000,2.171,2.1714,2.171,2.1713,480.7799987792969],[1742390760000,2.1713,2.1713,2.1709,2.1712,307.510009765625],[1742390820000,2.1712,2.1715,2.171,2.1715,306],[1742390880000,2.1716,2.1719,2.1715,2.1718,198.77000427246094],[1742390940000,2.1717,2.1718,2.1716,2.1716,55.88999938964844],[1742391000000,2.1717,2.1719,2.1717,2.1717,142.8300018310547],[1742391060000,2.1718,2.1718,2.1713,2.1716,233.6699981689453],[1742391120000,2.1716,2.1716,2.1711,2.1714,472.1700134277344],[1742391180000,2.1714,2.1716,2.1712,2.1713,382.05999755859375],[1742391240000,2.1712,2.1713,2.1706,2.1707,502.69000244140625],[1742391300000,2.1708,2.1709,2.1699,2.17,373.8299865722656],[1742391360000,2.1699,2.1703,2.1698,2.17,450.32000732421875],[1742391420000,2.1699,2.1701,2.1695,2.1696,543.52001953125],[1742391480000,2.1696,2.1703,2.1696,2.1702,866.1799926757812],[1742391540000,2.1702,2.1707,2.1701,2.1706,858.7000122070312],[1742391600000,2.1705,2.1706,2.1703,2.1704,548.8200073242188],[1742391660000,2.1704,2.1704,2.1695,2.1696,636.4600219726562],[1742391720000,2.1695,2.1698,2.1693,2.1698,1051.739990234375],[1742391780000,2.1698,2.1701,2.1697,2.1699,385.6400146484375],[1742391840000,2.17,2.17,2.1693,2.1693,422.9599914550781],[1742391900000,2.1694,2.1697,2.1693,2.1697,461.5199890136719],[1742391960000,2.1697,2.17,2.1696,2.17,248.8000030517578],[1742392020000,2.17,2.17,2.1689,2.169,413.6199951171875],[1742392080000,2.1691,2.1697,2.1691,2.1695,494.19000244140625],[1742392140000,2.1694,2.1697,2.1691,2.1692,644.8599853515625],[1742392200000,2.1693,2.1695,2.1691,2.1695,335.9800109863281],[1742392260000,2.1693,2.1697,2.1692,2.1692,217.74000549316406],[1742392320000,2.1691,2.1692,2.169,2.1692,199.1300048828125],[1742392380000,2.1692,2.1692,2.1688,2.1688,271.9800109863281],[1742392440000,2.169,2.1692,2.1688,2.1691,230.3000030517578],[1742392500000,2.1692,2.1692,2.1686,2.1687,205.41000366210938],[1742392560000,2.1689,2.1693,2.1688,2.1689,530.7100219726562],[1742392620000,2.1691,2.1697,2.1691,2.1692,255.11000061035156],[1742392680000,2.1692,2.1698,2.169,2.1698,367.0199890136719],[1742392740000,2.1697,2.17,2.1697,2.17,385.6400146484375],[1742392800000,2.1701,2.1702,2.1694,2.1694,441.67999267578125],[1742392860000,2.1694,2.1694,2.1684,2.1684,428.1099853515625],[1742392920000,2.1683,2.1683,2.1677,2.1679,675.7000122070312],[1742392980000,2.1679,2.168,2.1675,2.1677,494.0899963378906],[1742393040000,2.1678,2.1678,2.1675,2.1677,389.6400146484375],[1742393100000,2.1675,2.1679,2.1675,2.1676,398.2900085449219],[1742393160000,2.1676,2.1678,2.1673,2.1676,594.3200073242188],[1742393220000,2.1676,2.1681,2.1675,2.168,669.280029296875],[1742393280000,2.1681,2.1686,2.168,2.1684,550.010009765625],[1742393340000,2.1682,2.1689,2.1682,2.1688,578.5599975585938],[1742393400000,2.169,2.169,2.1687,2.1688,807.1300048828125],[1742393460000,2.1688,2.1689,2.1686,2.1686,226.47000122070312],[1742393520000,2.1686,2.1687,2.1686,2.1687,105.77999877929688],[1742393580000,2.1686,2.1687,2.1686,2.1687,156.75999450683594],[1742393640000,2.1686,2.1689,2.1686,2.1688,167.94000244140625],[1742393700000,2.1687,2.1687,2.1686,2.1687,205.27000427246094],[1742393760000,2.1685,2.1687,2.168,2.1681,325.07000732421875],[1742393820000,2.168,2.1685,2.168,2.1681,279.92999267578125],[1742393880000,2.1683,2.1684,2.1681,2.1684,211.55999755859375],[1742393940000,2.1683,2.1683,2.1679,2.1679,311],[1742394000000,2.1679,2.168,2.1674,2.1676,223.9199981689453],[1742394060000,2.1677,2.1678,2.1676,2.1678,242.61000061035156],[1742394120000,2.1677,2.1677,2.1673,2.1676,160.19000244140625],[1742394180000,2.1675,2.1681,2.1674,2.168,351.510009765625],[1742394240000,2.168,2.1681,2.1679,2.168,130.67999267578125],[1742394300000,2.1679,2.1681,2.1679,2.1681,124.44000244140625],[1742394360000,2.1681,2.1684,2.1679,2.1684,280.0299987792969],[1742394420000,2.1683,2.1684,2.1682,2.1683,74.66000366210938],[1742394480000,2.1684,2.1685,2.1682,2.1684,279.9700012207031],[1742394540000,2.1683,2.1686,2.1681,2.1685,528.8099975585938],[1742394600000,2.1684,2.1686,2.1681,2.1686,485.260009765625],[1742394660000,2.1685,2.1694,2.1685,2.1694,709.0499877929688],[1742394720000,2.1695,2.1702,2.1694,2.1701,515.9600219726562],[1742394780000,2.1699,2.17,2.1699,2.17,99.12999725341797],[1742394840000,2.17,2.1702,2.1699,2.1701,69.61000061035156],[1742394900000,2.17,2.1702,2.1695,2.1695,263.5199890136719],[1742394960000,2.1696,2.1696,2.1687,2.1692,387.9200134277344],[1742395020000,2.1692,2.1695,2.1692,2.1694,113.12999725341797],[1742395080000,2.1695,2.1695,2.1695,2.1695,12.430000305175781],[1742395140000,2.1694,2.1699,2.1694,2.1696,167.82000732421875],[1742395200000,2.1698,2.17,2.1698,2.1699,292.1600036621094],[1742395260000,2.17,2.1703,2.17,2.1702,192.7100067138672],[1742395320000,2.1701,2.1705,2.1701,2.1705,267.2699890136719],[1742395380000,2.1704,2.1707,2.1704,2.1706,323.1099853515625],[1742395440000,2.1704,2.1706,2.1704,2.1704,68.36000061035156],[1742395500000,2.1705,2.1705,2.1704,2.1705,174.0399932861328],[1742395560000,2.1705,2.1705,2.1701,2.1701,105.66000366210938],[1742395620000,2.17,2.1702,2.17,2.1702,118.11000061035156],[1742395680000,2.1701,2.1702,2.17,2.17,99.45999908447266],[1742395740000,2.1702,2.1703,2.1702,2.1703,39.779998779296875],[1742395800000,2.1701,2.1703,2.1701,2.1702,93.25],[1742395860000,2.1701,2.1702,2.17,2.17,74.5999984741211],[1742395920000,2.1702,2.1707,2.1701,2.1707,360.5199890136719],[1742395980000,2.1709,2.1712,2.1708,2.171,658.6199951171875],[1742396040000,2.171,2.1713,2.171,2.1711,484.4800109863281],[1742396100000,2.1711,2.1711,2.1698,2.17,657.1599731445312],[1742396160000,2.17,2.1703,2.1693,2.1703,509.57000732421875],[1742396220000,2.1704,2.1705,2.1704,2.1705,198.86000061035156],[1742396280000,2.1704,2.1705,2.1703,2.1704,152.86000061035156],[1742396340000,2.1704,2.1705,2.1703,2.1704,418.9200134277344],[1742396400000,2.1706,2.1708,2.1704,2.1705,420.3399963378906],[1742396460000,2.1706,2.1708,2.1705,2.1707,323.1099853515625],[1742396520000,2.1708,2.1708,2.1703,2.1703,198.8699951171875],[1742396580000,2.1702,2.1702,2.1696,2.1696,99.44000244140625],[1742396640000,2.1695,2.1695,2.1689,2.1692,571.1900024414062],[1742396700000,2.1692,2.1701,2.1692,2.1701,917.0999755859375],[1742396760000,2.17,2.1703,2.17,2.1701,1198.4100341796875],[1742396820000,2.1702,2.1704,2.17,2.1701,781.6400146484375],[1742396880000,2.1702,2.1703,2.17,2.17,375.5799865722656],[1742396940000,2.1702,2.1705,2.17,2.17,574.8699951171875],[1742397000000,2.1703,2.1705,2.1702,2.1705,349.20001220703125],[1742397060000,2.1708,2.1711,2.1705,2.1705,926.1199951171875],[1742397120000,2.1704,2.1706,2.1701,2.1703,453.6499938964844],[1742397180000,2.1704,2.1705,2.1701,2.1705,448.30999755859375],[1742397240000,2.1704,2.1707,2.1703,2.1704,533.2100219726562],[1742397300000,2.1703,2.1706,2.1703,2.1706,93.2300033569336],[1742397360000,2.1707,2.1707,2.1702,2.1704,125.22000122070312],[1742397420000,2.1705,2.1707,2.1699,2.1702,634.4199829101562],[1742397480000,2.1702,2.1706,2.17,2.1704,679.0999755859375],[1742397540000,2.1704,2.1705,2.1702,2.1703,710.8200073242188],[1742397600000,2.1703,2.1706,2.1703,2.1704,549.2000122070312],[1742397660000,2.1701,2.1703,2.17,2.1701,415.2300109863281],[1742397720000,2.17,2.1703,2.17,2.1703,323.2099914550781],[1742397780000,2.1701,2.1703,2.1698,2.1699,411.760009765625],[1742397840000,2.1699,2.17,2.1698,2.17,379.1199951171875],[1742397900000,2.1699,2.17,2.1697,2.1699,329.4700012207031],[1742397960000,2.1699,2.17,2.1698,2.1699,150.1300048828125],[1742398020000,2.1698,2.17,2.1693,2.1696,495.8800048828125],[1742398080000,2.1698,2.1698,2.1693,2.1695,378.1600036621094],[1742398140000,2.1695,2.1698,2.1693,2.1695,406.29998779296875],[1742398200000,2.1694,2.1697,2.1688,2.1694,418.5799865722656],[1742398260000,2.1694,2.1694,2.1687,2.1692,605.4600219726562],[1742398320000,2.1693,2.1702,2.1691,2.1699,741.0999755859375],[1742398380000,2.1698,2.1698,2.1692,2.1697,372.5400085449219],[1742398440000,2.1696,2.1699,2.1691,2.1693,508.760009765625],[1742398500000,2.1695,2.1696,2.1691,2.1691,575.9600219726562],[1742398560000,2.1691,2.1691,2.1686,2.1686,274.6099853515625],[1742398620000,2.1687,2.1688,2.1682,2.1683,616.739990234375],[1742398680000,2.1683,2.1684,2.1679,2.1681,891.1599731445312],[1742398740000,2.168,2.1685,2.168,2.168,1509.300048828125],[1742398800000,2.168,2.1684,2.1679,2.1681,693.9600219726562],[1742398860000,2.1682,2.1683,2.1676,2.168,934.6599731445312],[1742398920000,2.1684,2.1684,2.1678,2.1682,804.5700073242188],[1742398980000,2.1682,2.1682,2.1677,2.168,1275.050048828125],[1742399040000,2.1681,2.1684,2.1678,2.1683,713.4000244140625],[1742399100000,2.1684,2.1685,2.1679,2.1679,687.0499877929688],[1742399160000,2.1678,2.1681,2.1678,2.1679,541.4299926757812],[1742399220000,2.168,2.168,2.1677,2.1678,896.1599731445312],[1742399280000,2.1676,2.1679,2.1676,2.1677,668.4000244140625],[1742399340000,2.1677,2.1682,2.1675,2.1676,462.1199951171875],[1742399400000,2.1677,2.168,2.1676,2.1679,404.55999755859375],[1742399460000,2.168,2.168,2.1678,2.168,161.8300018310547],[1742399520000,2.168,2.1683,2.1678,2.1682,455.9100036621094],[1742399580000,2.1682,2.1682,2.168,2.168,255.17999267578125],[1742399640000,2.168,2.168,2.1678,2.1679,304.9599914550781],[1742399700000,2.1681,2.1683,2.1681,2.1682,131.92999267578125],[1742399760000,2.1682,2.1688,2.1682,2.1687,597.4000244140625],[1742399820000,2.1688,2.1695,2.1685,2.1692,666.8099975585938],[1742399880000,2.1694,2.1695,2.1692,2.1695,430.4200134277344],[1742399940000,2.1695,2.1697,2.1693,2.1694,335.8599853515625],[1742400000000,2.1695,2.1695,2.1691,2.1692,272.8299865722656],[1742400060000,2.1693,2.1696,2.1693,2.1695,377.05999755859375],[1742400120000,2.1694,2.1695,2.169,2.1691,251.25999450683594],[1742400180000,2.1692,2.1693,2.1691,2.1692,74.63999938964844],[1742400240000,2.1691,2.1696,2.169,2.1696,174.16000366210938],[1742400300000,2.1695,2.1697,2.1693,2.1696,236.36000061035156],[1742400360000,2.1697,2.1698,2.1697,2.1698,74.63999938964844],[1742400420000,2.1697,2.1698,2.1691,2.1691,161.72000122070312],[1742400480000,2.1691,2.1692,2.1682,2.1683,385.6400146484375],[1742400540000,2.1682,2.1684,2.1678,2.1679,299.510009765625],[1742400600000,2.168,2.1681,2.1679,2.1679,273.67999267578125],[1742400660000,2.1679,2.1681,2.1678,2.1681,323.44000244140625],[1742400720000,2.168,2.1685,2.168,2.1683,273.67999267578125],[1742400780000,2.1683,2.1685,2.1683,2.1683,242.5800018310547],[1742400840000,2.1684,2.1684,2.168,2.168,192.8699951171875],[1742400900000,2.168,2.1682,2.1674,2.1681,336],[1742400960000,2.1682,2.1686,2.1678,2.1683,286.20001220703125],[1742401020000,2.1685,2.1686,2.1683,2.1684,223.9600067138672],[1742401080000,2.1685,2.1687,2.1685,2.1686,180.38999938964844],[1742401140000,2.1684,2.1686,2.1683,2.1684,143.07000732421875],[1742401200000,2.1683,2.1686,2.1683,2.1686,225.17999267578125],[1742401260000,2.1685,2.1686,2.1683,2.1685,211.47999572753906],[1742401320000,2.1687,2.1689,2.1686,2.1689,447.8399963378906],[1742401380000,2.1688,2.169,2.1687,2.169,174.16000366210938],[1742401440000,2.1689,2.169,2.1689,2.1689,62.20000076293945],[1742401500000,2.1689,2.1689,2.1687,2.1687,99.5199966430664],[1742401560000,2.1687,2.1689,2.1687,2.1689,217.6999969482422],[1742401620000,2.1689,2.1691,2.1688,2.1689,317.2200012207031],[1742401680000,2.169,2.169,2.1688,2.1689,217.6999969482422],[1742401740000,2.1688,2.1688,2.1685,2.1687,211.47999572753906],[1742401800000,2.1687,2.1687,2.1686,2.1686,131.8699951171875],[1742401860000,2.1686,2.1688,2.1685,2.1688,174.16000366210938],[1742401920000,2.169,2.1692,2.1689,2.169,143.05999755859375],[1742401980000,2.1692,2.1694,2.169,2.1691,124.4000015258789],[1742402040000,2.169,2.1696,2.169,2.1694,284.55999755859375],[1742402100000,2.1695,2.1697,2.1694,2.1695,850.2899780273438],[1742402160000,2.1696,2.1698,2.1695,2.1697,450.70001220703125],[1742402220000,2.1696,2.1697,2.1695,2.1696,630.9600219726562],[1742402280000,2.1696,2.1696,2.1693,2.1694,466.2799987792969],[1742402340000,2.1696,2.1697,2.1693,2.1694,425.8500061035156],[1742402400000,2.1694,2.1697,2.1694,2.1697,149.22000122070312],[1742402460000,2.1698,2.1699,2.1693,2.1693,438.4100036621094],[1742402520000,2.1695,2.1706,2.1695,2.1705,786.4199829101562],[1742402580000,2.1703,2.1703,2.169,2.169,499.80999755859375],[1742402640000,2.169,2.1695,2.169,2.1695,269],[1742402700000,2.1694,2.1695,2.1691,2.1692,186.60000610351562],[1742402760000,2.1691,2.1692,2.1689,2.169,236.36000061035156],[1742402820000,2.169,2.1692,2.1689,2.1691,136.83999633789062],[1742402880000,2.1692,2.1693,2.1691,2.1692,105.73999786376953],[1742402940000,2.1693,2.1694,2.1691,2.1693,155.5],[1742403000000,2.1693,2.1694,2.1691,2.1694,161.72000122070312],[1742403060000,2.1696,2.1696,2.1691,2.1692,286.1199951171875],[1742403120000,2.1693,2.1697,2.1693,2.1696,205.25999450683594],[1742403180000,2.1695,2.1696,2.1693,2.1693,37.31999969482422],[1742403240000,2.1695,2.1695,2.1691,2.1691,242.5800018310547],[1742403300000,2.1688,2.169,2.1688,2.169,93.30000305175781],[1742403360000,2.169,2.169,2.1689,2.169,93.30000305175781],[1742403420000,2.1689,2.169,2.1689,2.169,37.31999969482422],[1742403480000,2.1689,2.1691,2.1689,2.169,186.60000610351562],[1742403540000,2.169,2.169,2.1687,2.1688,206.80999755859375],[1742403600000,2.1687,2.1689,2.1687,2.1687,167.94000244140625],[1742403660000,2.1692,2.1692,2.169,2.169,68.41999816894531],[1742403720000,2.1688,2.1688,2.1677,2.1687,280.2200012207031],[1742403780000,2.1688,2.169,2.1685,2.169,55.97999954223633],[1742403840000,2.169,2.1692,2.169,2.169,93.30000305175781],[1742403900000,2.1688,2.1689,2.1686,2.1689,293.94000244140625],[1742403960000,2.1688,2.1689,2.1688,2.1689,55.9900016784668],[1742404020000,2.1685,2.169,2.1685,2.169,80.86000061035156],[1742404080000,2.1689,2.1689,2.1688,2.1689,62.220001220703125],[1742404140000,2.169,2.169,2.1684,2.1685,521.9099731445312],[1742404200000,2.168,2.1683,2.168,2.1682,92.61000061035156],[1742404260000,2.1681,2.1681,2.1674,2.1677,1342.3900146484375],[1742404320000,2.1676,2.1677,2.1671,2.1671,225.92999267578125],[1742404380000,2.1672,2.1672,2.167,2.1671,316.5199890136719],[1742404440000,2.1672,2.1681,2.1669,2.1678,862.6599731445312],[1742404500000,2.1679,2.168,2.1676,2.168,419.1400146484375],[1742404560000,2.168,2.1681,2.1673,2.1675,902.4600219726562],[1742404620000,2.1674,2.1677,2.1669,2.167,1327.6600341796875],[1742404680000,2.1671,2.1673,2.1666,2.1667,1255.75],[1742404740000,2.1668,2.1669,2.1665,2.1667,653.9400024414062],[1742404800000,2.1667,2.167,2.1667,2.1669,506.07000732421875],[1742404860000,2.1669,2.1669,2.1667,2.1668,268.70001220703125],[1742404920000,2.1669,2.167,2.1667,2.1669,250.9600067138672],[1742404980000,2.167,2.167,2.1667,2.167,169.1199951171875],[1742405040000,2.1669,2.167,2.1667,2.167,774.3900146484375],[1742405100000,2.1671,2.1674,2.167,2.1672,268.8699951171875],[1742405160000,2.1673,2.1675,2.1671,2.1671,585.0499877929688],[1742405220000,2.1672,2.1672,2.1667,2.1668,614.7000122070312],[1742405280000,2.1672,2.1676,2.1672,2.1672,721.010009765625],[1742405340000,2.1673,2.1675,2.1672,2.1674,550.1900024414062],[1742405400000,2.1673,2.1678,2.1673,2.1677,698.010009765625],[1742405460000,2.1677,2.168,2.1676,2.1679,1007.6300048828125],[1742405520000,2.1679,2.1679,2.1676,2.1678,502.8800048828125],[1742405580000,2.1677,2.1678,2.1676,2.1676,473.0299987792969],[1742405640000,2.1676,2.1681,2.1676,2.168,459.29998779296875],[1742405700000,2.168,2.1681,2.1677,2.1677,356.6400146484375],[1742405760000,2.1678,2.1682,2.1678,2.1681,826.5499877929688],[1742405820000,2.1681,2.1681,2.1679,2.168,411.75],[1742405880000,2.1679,2.168,2.1677,2.1679,407.6400146484375],[1742405940000,2.1678,2.1679,2.1672,2.1673,1142.780029296875],[1742406000000,2.1671,2.1676,2.1671,2.1676,610.030029296875],[1742406060000,2.1675,2.1675,2.1671,2.1673,634.9099731445312],[1742406120000,2.1673,2.1674,2.167,2.1674,837.77001953125],[1742406180000,2.1674,2.1675,2.1671,2.1673,1022.8599853515625],[1742406240000,2.1674,2.1675,2.167,2.1672,1720.719970703125],[1742406300000,2.1673,2.1673,2.1666,2.1666,1122.1600341796875],[1742406360000,2.1666,2.1667,2.1662,2.1664,1782.6199951171875],[1742406420000,2.1663,2.1667,2.1662,2.1666,828.1599731445312],[1742406480000,2.1667,2.1672,2.1665,2.1671,826.510009765625],[1742406540000,2.167,2.1675,2.1668,2.1674,1423.1099853515625],[1742406600000,2.1674,2.1675,2.167,2.1675,603.1500244140625],[1742406660000,2.1673,2.1678,2.1672,2.1672,566.4400024414062],[1742406720000,2.1673,2.1675,2.1668,2.1674,1039.2099609375],[1742406780000,2.1671,2.1674,2.167,2.167,1264.010009765625],[1742406840000,2.167,2.168,2.1669,2.1677,1772.800048828125],[1742406900000,2.1676,2.1677,2.1666,2.1666,1325.5899658203125],[1742406960000,2.1667,2.167,2.1661,2.1665,1255.4599609375],[1742407020000,2.1663,2.1666,2.1656,2.1659,1673.93994140625],[1742407080000,2.1658,2.1663,2.1656,2.1659,672.3400268554688],[1742407140000,2.1658,2.1668,2.1658,2.1659,868.280029296875],[1742407200000,2.1652,2.1663,2.1636,2.1658,2633.4599609375],[1742407260000,2.1658,2.1658,2.1647,2.1655,780.6599731445312],[1742407320000,2.1654,2.1661,2.1651,2.1658,1137.4599609375],[1742407380000,2.1659,2.1661,2.1655,2.166,547.7999877929688],[1742407440000,2.166,2.1668,2.1658,2.1665,1137.489990234375],[1742407500000,2.1666,2.1669,2.1661,2.1664,1709.5699462890625],[1742407560000,2.1664,2.1667,2.1663,2.1664,688.1500244140625],[1742407620000,2.1665,2.1667,2.1661,2.1663,1091.3699951171875],[1742407680000,2.1663,2.1666,2.1661,2.1665,558.77001953125],[1742407740000,2.1664,2.1666,2.1653,2.1657,1528.1700439453125],[1742407800000,2.1655,2.1659,2.1654,2.1657,1945.699951171875],[1742407860000,2.1656,2.1662,2.1656,2.1661,3179.840087890625],[1742407920000,2.1661,2.1663,2.1656,2.1659,2865.989990234375],[1742407980000,2.1662,2.1664,2.1655,2.166,3899.830078125],[1742408040000,2.166,2.1664,2.1659,2.1662,1428.6300048828125],[1742408100000,2.1663,2.1667,2.166,2.1666,1814.3499755859375],[1742408160000,2.1665,2.1669,2.1664,2.1669,1653.6500244140625],[1742408220000,2.1668,2.1671,2.1667,2.1667,1561.239990234375],[1742408280000,2.1668,2.1671,2.1665,2.1666,2320.429931640625],[1742408340000,2.1668,2.1669,2.1664,2.1666,1614.0899658203125],[1742408400000,2.1666,2.1668,2.1664,2.1666,1342.4300537109375],[1742408460000,2.1666,2.1669,2.1664,2.1664,1093.530029296875],[1742408520000,2.1664,2.1667,2.1663,2.1667,2689.159912109375],[1742408580000,2.1668,2.1669,2.1666,2.1668,2221.260009765625],[1742408640000,2.1666,2.1669,2.1665,2.1668,1317.8599853515625],[1742408700000,2.1668,2.1669,2.1665,2.1668,2562.219970703125],[1742408760000,2.1668,2.1669,2.1666,2.1667,1768.93994140625],[1742408820000,2.1667,2.167,2.1666,2.1669,1910.5400390625],[1742408880000,2.1669,2.1669,2.1663,2.1664,1628.47998046875],[1742408940000,2.1665,2.1667,2.1663,2.1665,913.5700073242188],[1742409000000,2.1666,2.1669,2.1664,2.1667,2637.8798828125],[1742409060000,2.1668,2.1672,2.1667,2.1672,3797.97998046875],[1742409120000,2.1671,2.1673,2.1668,2.1671,2104.820068359375],[1742409180000,2.167,2.1672,2.1667,2.1669,2185.5400390625],[1742409240000,2.167,2.167,2.1665,2.1667,2405.820068359375],[1742409300000,2.1667,2.167,2.166,2.1663,2512.2900390625],[1742409360000,2.1662,2.167,2.1661,2.1669,1729.3699951171875],[1742409420000,2.167,2.1672,2.1668,2.1671,242.5800018310547],[1742409480000,2.167,2.1673,2.1669,2.1671,1130.739990234375],[1742409540000,2.1672,2.1676,2.167,2.1671,983.9400024414062],[1742409600000,2.1671,2.1671,2.1661,2.1663,1770.1199951171875],[1742409660000,2.1662,2.1665,2.166,2.1661,2151.18994140625],[1742409720000,2.166,2.1665,2.166,2.1663,2573.77001953125],[1742409780000,2.1662,2.1665,2.1659,2.1662,2060.93994140625],[1742409840000,2.1661,2.1663,2.1659,2.166,1314.2900390625],[1742409900000,2.1661,2.1663,2.1657,2.1661,1540.1099853515625],[1742409960000,2.1659,2.167,2.1658,2.1663,1393.9300537109375],[1742410020000,2.1662,2.1666,2.1659,2.1661,1990.0899658203125],[1742410080000,2.1661,2.1665,2.166,2.1663,1582.25],[1742410140000,2.1662,2.1664,2.1659,2.1662,1658.4100341796875],[1742410200000,2.1662,2.1664,2.166,2.1661,1119.199951171875],[1742410260000,2.1662,2.1665,2.1661,2.1665,705.239990234375],[1742410320000,2.1664,2.1667,2.1663,2.1667,595.8400268554688],[1742410380000,2.1666,2.1672,2.1665,2.167,1038.739990234375],[1742410440000,2.1671,2.1674,2.1667,2.1671,945.4400024414062],[1742410500000,2.1671,2.1673,2.1669,2.1671,2094.580078125],[1742410560000,2.1671,2.1677,2.1664,2.1676,1604.760009765625],[1742410620000,2.1676,2.1683,2.1672,2.1683,2543.580078125],[1742410680000,2.1683,2.1683,2.1676,2.1681,2786.14990234375],[1742410740000,2.1681,2.1706,2.1678,2.1694,1996.0899658203125],[1742410800000,2.1696,2.1701,2.1686,2.1688,1951.68994140625],[1742410860000,2.1687,2.1694,2.1684,2.1692,1113.4100341796875],[1742410920000,2.1693,2.1694,2.1685,2.1687,1215.72998046875],[1742410980000,2.1688,2.1693,2.1687,2.1692,839.9600219726562],[1742411040000,2.1693,2.1694,2.1682,2.1689,1432.1800537109375],[1742411100000,2.1689,2.1694,2.1688,2.1691,869.77001953125],[1742411160000,2.1692,2.1697,2.1691,2.1692,863.4299926757812],[1742411220000,2.1692,2.1694,2.1688,2.1689,1173.9000244140625],[1742411280000,2.1689,2.1693,2.1689,2.1691,1580.31005859375],[1742411340000,2.1692,2.1694,2.169,2.1693,888.0399780273438],[1742411400000,2.1693,2.1694,2.1686,2.1689,1255.7900390625],[1742411460000,2.1689,2.1697,2.1688,2.169,1224.1400146484375],[1742411520000,2.169,2.1695,2.1687,2.169,1882.469970703125],[1742411580000,2.169,2.1694,2.1687,2.169,2272.93994140625],[1742411640000,2.1692,2.1697,2.169,2.1693,1322.1199951171875],[1742411700000,2.1693,2.1699,2.1691,2.1694,1788.31005859375],[1742411760000,2.1694,2.1697,2.1692,2.1694,2359.219970703125],[1742411820000,2.1694,2.1699,2.1689,2.1693,2192.659912109375],[1742411880000,2.1691,2.17,2.1691,2.1695,1273.1300048828125],[1742411940000,2.1697,2.17,2.1695,2.1699,935.739990234375],[1742412000000,2.17,2.17,2.169,2.1697,1289.6199951171875],[1742412060000,2.1698,2.1704,2.1697,2.1698,1299.8299560546875],[1742412120000,2.1699,2.1706,2.1695,2.1704,2161.8798828125],[1742412180000,2.1705,2.1707,2.1697,2.17,1719.3800048828125],[1742412240000,2.1702,2.1702,2.1696,2.1699,1002.1400146484375],[1742412300000,2.1699,2.1704,2.1697,2.17,1062.2099609375],[1742412360000,2.17,2.1701,2.1696,2.1699,964.530029296875],[1742412420000,2.17,2.1701,2.1695,2.1698,2797.820068359375],[1742412480000,2.1698,2.1704,2.1696,2.1701,2343.159912109375],[1742412540000,2.1701,2.1708,2.1698,2.1707,2706.60009765625],[1742412600000,2.1708,2.1711,2.17,2.1709,1525.02001953125],[1742412660000,2.1707,2.1713,2.1706,2.1712,2487.860107421875],[1742412720000,2.171,2.1714,2.1702,2.1705,2287.429931640625],[1742412780000,2.1705,2.1708,2.1697,2.1697,2229.719970703125],[1742412840000,2.1697,2.1703,2.1697,2.1703,1723.030029296875],[1742412900000,2.1702,2.1704,2.1697,2.17,1343.1199951171875],[1742412960000,2.17,2.1702,2.1697,2.17,1404.0799560546875],[1742413020000,2.17,2.1702,2.1697,2.17,1503.510009765625],[1742413080000,2.1699,2.1702,2.1696,2.1702,1180.68994140625],[1742413140000,2.1701,2.1706,2.1699,2.1703,2132.050048828125],[1742413200000,2.1702,2.1707,2.1701,2.1702,2300.81005859375],[1742413260000,2.1701,2.1705,2.1699,2.1702,2237.4599609375],[1742413320000,2.1701,2.1703,2.1698,2.1699,2125.820068359375],[1742413380000,2.1699,2.1702,2.1696,2.1696,1200.3299560546875],[1742413440000,2.1698,2.1702,2.1697,2.1699,1452.6199951171875],[1742413500000,2.17,2.1702,2.17,2.1701,293.2099914550781],[1742413560000,2.1699,2.1706,2.1699,2.1703,1154.5400390625],[1742413620000,2.1703,2.1706,2.1702,2.1704,1017.8400268554688],[1742413680000,2.1704,2.1706,2.1703,2.1704,704.0900268554688],[1742413740000,2.1704,2.1705,2.1702,2.1704,718.0900268554688],[1742413800000,2.1702,2.1702,2.1693,2.1695,936.219970703125],[1742413860000,2.1695,2.1697,2.1694,2.1695,896.780029296875],[1742413920000,2.1694,2.1695,2.1693,2.1694,372.25],[1742413980000,2.1696,2.1697,2.1693,2.1695,1262.030029296875],[1742414040000,2.1696,2.1697,2.1693,2.1696,1083.75],[1742414100000,2.1695,2.1698,2.1691,2.1695,1299.6400146484375],[1742414160000,2.1697,2.1698,2.1694,2.1696,758.8400268554688],[1742414220000,2.1694,2.1696,2.1687,2.1689,505.75],[1742414280000,2.1689,2.1691,2.1688,2.169,355.67999267578125],[1742414340000,2.169,2.1693,2.1687,2.1689,863.0399780273438],[1742414400000,2.1689,2.169,2.1686,2.1689,141.8000030517578],[1742414460000,2.1687,2.1688,2.1686,2.1687,246.00999450683594],[1742414520000,2.1688,2.1689,2.1687,2.1687,245.3300018310547],[1742414580000,2.1687,2.1688,2.1686,2.1688,117.51000213623047],[1742414640000,2.1686,2.1689,2.1675,2.1685,284.05999755859375],[1742414700000,2.1684,2.1684,2.1675,2.1675,54.90999984741211],[1742414760000,2.1675,2.1685,2.1675,2.1684,77.08000183105469],[1742414820000,2.1686,2.1686,2.1684,2.1686,123.12000274658203],[1742414880000,2.1683,2.1689,2.1683,2.1686,232.4499969482422],[1742414940000,2.1686,2.1686,2.1684,2.1684,103.20999908447266],[1742415000000,2.1675,2.1686,2.1675,2.1686,152.64999389648438],[1742415060000,2.1685,2.1686,2.1684,2.1685,136.8000030517578],[1742415120000,2.1685,2.1687,2.1685,2.1685,213.9199981689453],[1742415180000,2.1684,2.1686,2.1684,2.1686,54.720001220703125],[1742415240000,2.1687,2.1687,2.1685,2.1686,130.52000427246094],[1742415300000,2.1675,2.1687,2.1674,2.1687,54.720001220703125],[1742415360000,2.1687,2.1687,2.1684,2.1685,82.05999755859375],[1742415420000,2.1684,2.1685,2.1684,2.1685,109.44000244140625],[1742415480000,2.1686,2.1686,2.1685,2.1686,53.470001220703125],[1742415540000,2.1676,2.1687,2.1676,2.1687,54.720001220703125],[1742415600000,2.1687,2.1687,2.1677,2.1677,53.470001220703125],[1742415720000,2.1677,2.1678,2.1676,2.1677,205.1999969482422],[1742415780000,2.1676,2.1677,2.1675,2.1676,191],[1742415840000,2.1675,2.1677,2.1675,2.1675,93.98999786376953],[1742415900000,2.1676,2.1676,2.1675,2.1675,27.360000610351562],[1742415960000,2.1675,2.1677,2.1674,2.1676,123.0999984741211],[1742416020000,2.1674,2.1677,2.1674,2.1677,27.34000015258789],[1742416080000,2.1688,2.169,2.1686,2.169,79.55000305175781],[1742416140000,2.169,2.169,2.1676,2.1678,237.3800048828125],[1742416200000,2.1678,2.1679,2.1678,2.1678,205.0500030517578],[1742416260000,2.1678,2.1691,2.1678,2.1691,246.05999755859375],[1742416320000,2.1691,2.1692,2.1679,2.1679,94.44999694824219],[1742416380000,2.1679,2.1689,2.1678,2.1688,109.36000061035156],[1742416440000,2.1677,2.1677,2.1675,2.1677,134.22000122070312],[1742416500000,2.1677,2.1687,2.1675,2.1685,287.2099914550781],[1742416560000,2.1684,2.1685,2.1672,2.1674,560.8800048828125],[1742416620000,2.1674,2.1684,2.1673,2.1683,477.4800109863281],[1742416680000,2.1683,2.1683,2.1675,2.1678,586.989990234375],[1742416740000,2.1677,2.1678,2.1674,2.1676,720.0399780273438],[1742416800000,2.1677,2.1677,2.1667,2.1675,771.010009765625],[1742416860000,2.1675,2.1681,2.167,2.1676,456.25],[1742416920000,2.1674,2.1677,2.1674,2.1676,395.2099914550781],[1742416980000,2.1676,2.1678,2.1674,2.1675,457.3399963378906],[1742417040000,2.1676,2.1678,2.1675,2.1676,874.8800048828125],[1742417100000,2.1676,2.1678,2.1675,2.1675,297.0199890136719],[1742417160000,2.1676,2.1676,2.1674,2.1675,190.13999938964844],[1742417220000,2.1675,2.1675,2.1673,2.1674,533.1300048828125],[1742417280000,2.1674,2.1675,2.1674,2.1674,109.36000061035156],[1742417340000,2.1674,2.1676,2.1671,2.1675,422.5299987792969],[1742417400000,2.1673,2.1676,2.1673,2.1674,344.2900085449219],[1742417460000,2.1675,2.1676,2.1673,2.1674,474.7300109863281],[1742417520000,2.1675,2.1676,2.1673,2.1674,615.1500244140625],[1742417580000,2.1675,2.1675,2.1673,2.1675,1093.6500244140625],[1742417640000,2.1674,2.1676,2.1673,2.1674,560.469970703125],[1742417700000,2.1676,2.1682,2.1671,2.168,1454.25],[1742417760000,2.1679,2.1681,2.1672,2.168,1148.280029296875],[1742417820000,2.1681,2.1682,2.1678,2.168,779.27001953125],[1742417880000,2.1681,2.1685,2.1674,2.1676,1193.280029296875],[1742417940000,2.1676,2.1683,2.1665,2.1665,804.6300048828125],[1742421600000,2.1654,2.1671,2.1654,2.167,55.91999816894531],[1742421660000,2.1671,2.1671,2.1664,2.1666,177.0800018310547],[1742421720000,2.1656,2.1658,2.1653,2.1657,102.5199966430664],[1742421780000,2.1656,2.1667,2.165,2.1663,796.8599853515625],[1742421840000,2.1663,2.1666,2.1659,2.1664,391.4800109863281],[1742421900000,2.1665,2.1669,2.166,2.1663,721.52001953125],[1742421960000,2.1665,2.1665,2.1661,2.1664,261.239990234375],[1742422020000,2.1664,2.1664,2.1658,2.1663,565.760009765625],[1742422080000,2.1663,2.1664,2.166,2.1663,362.05999755859375],[1742422140000,2.1663,2.1665,2.166,2.1663,223.74000549316406],[1742422200000,2.1664,2.1664,2.1657,2.166,343.5299987792969],[1742422260000,2.1657,2.166,2.1648,2.1659,143.0399932861328],[1742422320000,2.1658,2.166,2.1656,2.1658,136.83999633789062],[1742422380000,2.1659,2.1662,2.1649,2.1661,220.6999969482422],[1742422440000,2.1659,2.1667,2.1656,2.1667,1152.93994140625],[1742422500000,2.1663,2.1675,2.166,2.1673,1606.510009765625],[1742422560000,2.1671,2.1676,2.1662,2.1669,1926.8299560546875],[1742422620000,2.1667,2.1678,2.1667,2.1678,515.4400024414062],[1742422680000,2.1679,2.1681,2.1675,2.1678,298.0799865722656],[1742422740000,2.1678,2.168,2.1673,2.1678,267.0400085449219],[1742422800000,2.1679,2.1683,2.1663,2.1675,735.9299926757812],[1742422860000,2.1675,2.1676,2.167,2.1676,703.4000244140625],[1742422920000,2.1675,2.1679,2.1673,2.1677,673.97998046875],[1742422980000,2.1679,2.168,2.1676,2.1678,546.6900024414062],[1742423040000,2.1679,2.168,2.1673,2.168,860.3800048828125],[1742423100000,2.168,2.168,2.1676,2.1678,708.239990234375],[1742423160000,2.1677,2.168,2.1677,2.1679,736.25],[1742423220000,2.1679,2.168,2.1674,2.1678,646.0900268554688],[1742423280000,2.1678,2.1681,2.1678,2.1681,465.9200134277344],[1742423340000,2.1681,2.1681,2.1679,2.1681,459.67999267578125],[1742423400000,2.168,2.1681,2.1679,2.1681,534.22998046875],[1742423460000,2.168,2.1681,2.1667,2.1679,1713.0400390625],[1742423520000,2.168,2.1682,2.1676,2.168,802],[1742423580000,2.168,2.1681,2.1673,2.1678,584.3599853515625],[1742423640000,2.1677,2.1679,2.1673,2.1678,626.4199829101562],[1742423700000,2.1677,2.1679,2.1677,2.1678,497.20001220703125],[1742423760000,2.1677,2.168,2.1675,2.1679,912.0900268554688],[1742423820000,2.168,2.168,2.1677,2.1679,884.4500122070312],[1742423880000,2.168,2.168,2.1676,2.1678,470.82000732421875],[1742423940000,2.168,2.168,2.1675,2.1676,595.7899780273438],[1742424000000,2.1677,2.1678,2.1665,2.1676,475.2900085449219],[1742424060000,2.1678,2.168,2.1669,2.1677,1243.9100341796875],[1742424120000,2.1679,2.168,2.1675,2.168,830.6199951171875],[1742424180000,2.1679,2.1681,2.1677,2.1679,983],[1742424240000,2.1681,2.1681,2.1675,2.1676,923.010009765625],[1742424300000,2.1676,2.1677,2.1674,2.1675,816.4199829101562],[1742424360000,2.1675,2.1679,2.1673,2.1676,914.1500244140625],[1742424420000,2.1677,2.1678,2.1676,2.1677,604.1699829101562],[1742424480000,2.1675,2.1678,2.1674,2.1677,689.6599731445312],[1742424540000,2.1677,2.1679,2.1676,2.1676,946.9500122070312],[1742424600000,2.1677,2.1677,2.1676,2.1676,475.29998779296875],[1742424660000,2.1676,2.1678,2.1668,2.1676,997.8599853515625],[1742424720000,2.1676,2.1679,2.1671,2.1674,625.1199951171875],[1742424780000,2.1674,2.1679,2.167,2.1679,404.5],[1742424840000,2.1679,2.1679,2.1676,2.1679,379.0400085449219],[1742424900000,2.1679,2.1679,2.1674,2.1676,87.01000213623047],[1742424960000,2.1673,2.1679,2.1673,2.1679,173.99000549316406],[1742425020000,2.1676,2.1679,2.1675,2.1677,254.8000030517578],[1742425080000,2.1677,2.168,2.1673,2.1679,509.6000061035156],[1742425140000,2.1672,2.1679,2.1672,2.1674,712.280029296875],[1742425200000,2.1674,2.168,2.167,2.1679,1139.510009765625],[1742425260000,2.1679,2.1684,2.1675,2.1681,1286.300048828125],[1742425320000,2.1677,2.168,2.1672,2.1679,2296.090087890625],[1742425380000,2.1674,2.1682,2.1674,2.1676,559.2000122070312],[1742425440000,2.1677,2.1681,2.1672,2.1673,967.3300170898438],[1742425500000,2.1675,2.1678,2.1672,2.1677,624.4500122070312],[1742425560000,2.1675,2.168,2.1672,2.1678,1158.739990234375],[1742425620000,2.1678,2.1686,2.1674,2.168,2534.85009765625],[1742425680000,2.1682,2.1687,2.1676,2.1679,978.5900268554688],[1742425740000,2.1678,2.1686,2.1678,2.168,990.3599853515625],[1742425800000,2.1678,2.1686,2.1675,2.1685,1882.6400146484375],[1742425860000,2.1682,2.169,2.1673,2.1679,1349.760009765625],[1742425920000,2.1678,2.1686,2.1676,2.1683,761.1099853515625],[1742425980000,2.1682,2.1687,2.1677,2.1684,1438.1500244140625],[1742426040000,2.1683,2.1688,2.1675,2.1686,1313.8800048828125],[1742426100000,2.1681,2.1686,2.1677,2.1681,882.530029296875],[1742426160000,2.1678,2.1686,2.1677,2.1684,962.9400024414062],[1742426220000,2.1686,2.1686,2.1677,2.1677,1860.449951171875],[1742426280000,2.1678,2.1684,2.1676,2.168,1500.3699951171875],[1742426340000,2.1682,2.1685,2.1676,2.1683,1283.2099609375],[1742426400000,2.1685,2.1685,2.1673,2.168,1427.8900146484375],[1742426460000,2.1681,2.1683,2.1675,2.1679,1063.02001953125],[1742426520000,2.1678,2.1685,2.1676,2.168,1142.6500244140625],[1742426580000,2.1681,2.1686,2.1676,2.1682,1105.9000244140625],[1742426640000,2.1679,2.1682,2.1677,2.168,1118.8599853515625],[1742426700000,2.1681,2.1682,2.1674,2.1679,1389.760009765625],[1742426760000,2.168,2.1682,2.1674,2.1676,478.42999267578125],[1742426820000,2.1677,2.1683,2.1676,2.1683,279.6700134277344],[1742426880000,2.1684,2.1685,2.1673,2.1679,1012.4500122070312],[1742426940000,2.168,2.1683,2.1677,2.1681,993.7000122070312],[1742427000000,2.1681,2.1683,2.1677,2.1682,1227.1400146484375],[1742427060000,2.1682,2.1684,2.1673,2.1673,708.3400268554688],[1742427120000,2.1676,2.1683,2.1671,2.1679,830.0599975585938],[1742427180000,2.168,2.1684,2.1674,2.1678,945.9600219726562],[1742427240000,2.1679,2.1684,2.1677,2.1684,316.739990234375],[1742427300000,2.1682,2.1685,2.1673,2.1682,695.52001953125],[1742427360000,2.1682,2.1684,2.1674,2.1682,540.47998046875],[1742427420000,2.1683,2.1683,2.1673,2.1679,459.7799987792969],[1742427480000,2.1681,2.1681,2.167,2.1679,990.4000244140625],[1742427540000,2.1679,2.1682,2.1671,2.1673,1890],[1742427600000,2.1673,2.1682,2.1671,2.1677,577.5599975585938],[1742427660000,2.1675,2.1678,2.1671,2.1678,770.0399780273438],[1742427720000,2.1675,2.168,2.1671,2.1675,1628.22998046875],[1742427780000,2.1677,2.1682,2.1673,2.1678,776.6099853515625],[1742427840000,2.1679,2.1686,2.1674,2.1686,848.0999755859375],[1742427900000,2.1686,2.1686,2.1674,2.1679,1006.8200073242188],[1742427960000,2.1677,2.1684,2.1675,2.1678,813.9500122070312],[1742428020000,2.168,2.1683,2.1671,2.1683,905.5900268554688],[1742428080000,2.1681,2.1683,2.1674,2.1679,913.3599853515625],[1742428140000,2.168,2.1688,2.1674,2.1674,1183.1800537109375],[1742428200000,2.1673,2.1681,2.1672,2.1676,2594.639892578125],[1742428260000,2.1678,2.1685,2.1672,2.1679,4333.52978515625],[1742428320000,2.1682,2.1685,2.1675,2.168,3100.419921875],[1742428380000,2.168,2.1682,2.1672,2.1678,3432.8798828125],[1742428440000,2.1679,2.1686,2.1672,2.1681,3169.929931640625],[1742428500000,2.1679,2.1682,2.1669,2.1671,259.3900146484375],[1742428560000,2.1673,2.1684,2.1673,2.168,799.8300170898438],[1742428620000,2.1682,2.1683,2.1671,2.1673,902.75],[1742428680000,2.1672,2.1678,2.167,2.1678,1129.4300537109375],[1742428740000,2.1675,2.1675,2.1668,2.1669,1385.68994140625]]