[[1742342400000,2.13655,2.13667,2.1362,2.13631,50.47999954223633],[1742342460000,2.13623,2.13649,2.13622,2.13627,122.68000030517578],[1742342520000,2.13631,2.13645,2.13631,2.13638,12.140000343322754],[1742342580000,2.13631,2.13641,2.13623,2.13634,38.65999984741211],[1742342640000,2.13638,2.13638,2.13627,2.13627,6.480000019073486],[1742342700000,2.13638,2.13642,2.13598,2.13634,44.65999984741211],[1742342760000,2.13627,2.13637,2.13623,2.13631,44.540000915527344],[1742342820000,2.13631,2.13645,2.1363,2.13645,7.019999980926514],[1742342880000,2.13641,2.13645,2.13638,2.13638,19.15999984741211],[1742342940000,2.13642,2.13655,2.13638,2.13642,39.66999816894531],[1742343000000,2.1363,2.13634,2.13605,2.13612,37.4900016784668],[1742343060000,2.13612,2.13623,2.13612,2.13623,12.680000305175781],[1742343120000,2.13622,2.13641,2.13622,2.13641,14.4399995803833],[1742343180000,2.13642,2.13649,2.13634,2.13642,43.58000183105469],[1742343240000,2.13634,2.13637,2.1363,2.1363,39.93000030517578],[1742343300000,2.13623,2.13637,2.13612,2.13634,24.700000762939453],[1742343360000,2.13642,2.13642,2.1363,2.1363,31.43000030517578],[1742343420000,2.13627,2.13664,2.13627,2.13664,14.579999923706055],[1742343480000,2.13656,2.13664,2.13649,2.1366,17.950000762939453],[1742343540000,2.13656,2.13667,2.13649,2.13656,21.190000534057617],[1742343600000,2.13664,2.13674,2.13655,2.13655,19.420000076293945],[1742343660000,2.13653,2.13655,2.13634,2.13638,49],[1742343720000,2.13644,2.13681,2.13644,2.13663,46.560001373291016],[1742343780000,2.13671,2.13675,2.13666,2.13675,18.760000228881836],[1742343840000,2.13674,2.137,2.13674,2.137,19.979999542236328],[1742343900000,2.13708,2.13708,2.13688,2.13708,36.439998626708984],[1742343960000,2.137,2.137,2.13696,2.13697,39.40999984741211],[1742344020000,2.13697,2.13697,2.13667,2.13693,53.70000076293945],[1742344080000,2.13704,2.13704,2.137,2.137,2.1600000858306885],[1742344140000,2.13697,2.13697,2.13682,2.13685,10.800000190734863],[1742344200000,2.13678,2.13678,2.13678,2.13678,1.0800000429153442],[1742344260000,2.13678,2.13692,2.13666,2.13666,37.5099983215332],[1742344320000,2.1366,2.13671,2.13649,2.13653,42.77000045776367],[1742344380000,2.13642,2.13642,2.13616,2.1362,37.650001525878906],[1742344440000,2.13616,2.13644,2.13616,2.13644,28.6200008392334],[1742344500000,2.13637,2.1366,2.13633,2.1366,36.689998626708984],[1742344560000,2.13664,2.13664,2.13638,2.13641,107.94999694824219],[1742344620000,2.13642,2.13653,2.13637,2.13642,178.11000061035156],[1742344680000,2.13638,2.13638,2.13619,2.13634,51.529998779296875],[1742344740000,2.13634,2.13645,2.13626,2.13638,118.83000183105469],[1742344800000,2.13634,2.13638,2.13627,2.13631,61.119998931884766],[1742344860000,2.13634,2.13645,2.13623,2.13627,83.12999725341797],[1742344920000,2.13634,2.13638,2.13626,2.13631,116.95999908447266],[1742344980000,2.13627,2.1363,2.13612,2.13616,135.11000061035156],[1742345040000,2.1362,2.1362,2.13608,2.13609,97.04000091552734],[1742345100000,2.13609,2.13616,2.13609,2.13611,53.04999923706055],[1742345160000,2.13609,2.13609,2.13594,2.13601,103.75],[1742345220000,2.13597,2.13597,2.13561,2.13565,91.06999969482422],[1742345280000,2.13565,2.13568,2.13557,2.13561,31.549999237060547],[1742345340000,2.13561,2.1359,2.13557,2.13583,50.560001373291016],[1742345400000,2.13578,2.13601,2.13578,2.13598,45.06999969482422],[1742345460000,2.136,2.13612,2.13593,2.13605,79.76000213623047],[1742345520000,2.13612,2.13649,2.13612,2.13633,83.93000030517578],[1742345580000,2.13634,2.13653,2.1363,2.13634,60.20000076293945],[1742345640000,2.13627,2.13656,2.13616,2.13638,72.08000183105469],[1742345700000,2.13641,2.13642,2.13572,2.13576,56.83000183105469],[1742345760000,2.13575,2.13594,2.13568,2.13579,42.119998931884766],[1742345820000,2.13579,2.13583,2.13561,2.13561,26.190000534057617],[1742345880000,2.13561,2.13605,2.13561,2.13601,22.139999389648438],[1742345940000,2.136,2.13619,2.1359,2.1359,39.41999816894531],[1742346000000,2.13593,2.13612,2.1359,2.136,11.880000114440918],[1742346060000,2.13594,2.13598,2.13565,2.13576,50.880001068115234],[1742346120000,2.13575,2.13575,2.13554,2.13554,10.65999984741211],[1742346180000,2.13561,2.13576,2.13561,2.13568,18.360000610351562],[1742346240000,2.13565,2.13579,2.13561,2.13572,90.8499984741211],[1742346300000,2.13568,2.13583,2.1356,2.13582,117.69000244140625],[1742346360000,2.13579,2.13587,2.13565,2.13565,48.72999954223633],[1742346420000,2.13568,2.13579,2.13561,2.13578,63.9900016784668],[1742346480000,2.13572,2.1359,2.13572,2.13583,21.31999969482422],[1742346540000,2.13583,2.13601,2.13576,2.13587,24.84000015258789],[1742346600000,2.13594,2.13601,2.13586,2.13589,14.579999923706055],[1742346660000,2.1359,2.13594,2.13583,2.1359,17.010000228881836],[1742346720000,2.13583,2.13583,2.13516,2.13517,48.97999954223633],[1742346780000,2.13512,2.13521,2.13487,2.13487,119.83000183105469],[1742346840000,2.13486,2.13491,2.13484,2.13487,35.08000183105469],[1742346900000,2.13491,2.13535,2.13491,2.13532,13.489999771118164],[1742346960000,2.13521,2.13539,2.1351,2.13532,33.06999969482422],[1742347020000,2.13532,2.13532,2.13517,2.13532,44.130001068115234],[1742347080000,2.13528,2.13531,2.1352,2.13528,13.359999656677246],[1742347140000,2.13523,2.13523,2.13491,2.13491,26.31999969482422],[1742347200000,2.13484,2.13484,2.13475,2.13476,83.52999877929688],[1742347260000,2.13476,2.1348,2.13462,2.13476,103.3499984741211],[1742347320000,2.13479,2.13495,2.13469,2.13473,44],[1742347380000,2.13465,2.13476,2.13464,2.13469,185.16000366210938],[1742347440000,2.13464,2.13491,2.13464,2.13487,141.52999877929688],[1742347500000,2.13491,2.13513,2.13491,2.13509,68.02999877929688],[1742347560000,2.13513,2.13517,2.13513,2.13516,34.66999816894531],[1742347620000,2.13521,2.13543,2.13521,2.13535,48.029998779296875],[1742347680000,2.13532,2.13572,2.13528,2.13572,50.20000076293945],[1742347740000,2.13564,2.13565,2.13556,2.13557,46.83000183105469],[1742347800000,2.1355,2.13553,2.13528,2.13539,93.94000244140625],[1742347860000,2.13543,2.13543,2.13509,2.13513,76.79000091552734],[1742347920000,2.13513,2.13528,2.13512,2.13524,92.56999969482422],[1742347980000,2.13524,2.13554,2.13513,2.1355,68.95999908447266],[1742348040000,2.13545,2.13554,2.13523,2.13532,38.439998626708984],[1742348100000,2.13532,2.1355,2.13524,2.13539,125.3499984741211],[1742348160000,2.13542,2.13546,2.13512,2.13513,131.30999755859375],[1742348220000,2.13517,2.1352,2.13473,2.13479,116.58000183105469],[1742348280000,2.13487,2.13506,2.13476,2.13502,75.98999786376953],[1742348340000,2.13502,2.13502,2.13453,2.13465,97.94000244140625],[1742348400000,2.13457,2.13487,2.13453,2.13487,102.13999938964844],[1742348460000,2.13502,2.1351,2.13501,2.13502,45.7400016784668],[1742348520000,2.13502,2.1351,2.1349,2.1349,29.149999618530273],[1742348580000,2.1349,2.13512,2.1349,2.13512,36.84000015258789],[1742348640000,2.13509,2.13543,2.13509,2.13521,86.7699966430664],[1742348700000,2.13521,2.13528,2.13509,2.13528,50.33000183105469],[1742348760000,2.13535,2.13554,2.13534,2.1355,43.709999084472656],[1742348820000,2.13542,2.13542,2.1349,2.1349,15.65999984741211],[1742348880000,2.13495,2.13506,2.13464,2.13487,39.40999984741211],[1742348940000,2.13487,2.13524,2.13487,2.13501,28.079999923706055],[1742349000000,2.13506,2.13506,2.13502,2.13502,14.039999961853027],[1742349060000,2.13506,2.13513,2.13501,2.13502,9.180000305175781],[1742349120000,2.13506,2.13528,2.13506,2.13528,23.219999313354492],[1742349180000,2.13528,2.13528,2.13524,2.13524,7.019999980926514],[1742349240000,2.13521,2.13521,2.13502,2.1351,53.31999969482422],[1742349300000,2.13512,2.13524,2.13495,2.1351,34.540000915527344],[1742349360000,2.13521,2.13524,2.13513,2.13516,14.979999542236328],[1742349420000,2.13521,2.13532,2.13516,2.13528,23.489999771118164],[1742349480000,2.13534,2.13534,2.13502,2.13513,24.290000915527344],[1742349540000,2.1352,2.13523,2.13497,2.13502,40.4900016784668],[1742349600000,2.1351,2.13524,2.13487,2.13495,77.05999755859375],[1742349660000,2.13484,2.13495,2.13469,2.13487,45.349998474121094],[1742349720000,2.13495,2.13495,2.13469,2.13476,60.34000015258789],[1742349780000,2.13464,2.13494,2.13464,2.13476,61.130001068115234],[1742349840000,2.13472,2.13483,2.13472,2.13472,31.43000030517578],[1742349900000,2.13476,2.13498,2.13472,2.13476,47.5099983215332],[1742349960000,2.13483,2.13486,2.13475,2.1348,40.08000183105469],[1742350020000,2.13476,2.1351,2.13476,2.1351,40.880001068115234],[1742350080000,2.13513,2.13535,2.13509,2.13527,130.89999389648438],[1742350140000,2.13531,2.1355,2.13521,2.13531,43.31999969482422],[1742350200000,2.13535,2.13554,2.13532,2.13545,23.350000381469727],[1742350260000,2.13543,2.13554,2.13539,2.13543,21.329999923706055],[1742350320000,2.13538,2.13572,2.13538,2.13556,52.72999954223633],[1742350380000,2.13564,2.1359,2.1356,2.13568,65.86000061035156],[1742350440000,2.13572,2.13572,2.13542,2.1355,43.720001220703125],[1742350500000,2.13554,2.13561,2.13546,2.13546,28.209999084472656],[1742350560000,2.13549,2.13565,2.13542,2.13564,42.91999816894531],[1742350620000,2.13565,2.13572,2.13546,2.13553,39.27000045776367],[1742350680000,2.13557,2.13583,2.13556,2.13583,75.18000030517578],[1742350740000,2.13579,2.13583,2.13568,2.13568,37.93000030517578],[1742350800000,2.13565,2.13579,2.13561,2.13579,20.790000915527344],[1742350860000,2.13583,2.1362,2.13575,2.13612,66.51000213623047],[1742350920000,2.13612,2.13616,2.13594,2.13598,57.58000183105469],[1742350980000,2.13594,2.13594,2.13557,2.13565,35.130001068115234],[1742351040000,2.13576,2.13589,2.13576,2.13589,7.829999923706055],[1742351100000,2.13587,2.13605,2.13576,2.13594,38.470001220703125],[1742351160000,2.13601,2.13601,2.13556,2.13565,47.900001525878906],[1742351220000,2.13561,2.13587,2.13557,2.13579,44.130001068115234],[1742351280000,2.13583,2.1359,2.13579,2.13587,15.789999961853027],[1742351340000,2.13582,2.13583,2.13561,2.13565,80.7300033569336],[1742351400000,2.13568,2.13598,2.13568,2.13572,72.73999786376953],[1742351460000,2.13572,2.13579,2.13561,2.13572,54.130001068115234],[1742351520000,2.13579,2.13609,2.13575,2.13598,47.11000061035156],[1742351580000,2.13601,2.13622,2.13594,2.13616,41.310001373291016],[1742351640000,2.1362,2.13633,2.13612,2.13627,78.68000030517578],[1742351700000,2.13623,2.13634,2.13611,2.13627,57.47999954223633],[1742351760000,2.1363,2.13645,2.1362,2.13627,42.08000183105469],[1742351820000,2.13626,2.13656,2.13626,2.13644,41.83000183105469],[1742351880000,2.13642,2.13653,2.13642,2.13653,18.079999923706055],[1742351940000,2.13649,2.13674,2.13649,2.13663,31.030000686645508],[1742352000000,2.13667,2.13682,2.13644,2.13645,37.61000061035156],[1742352060000,2.13649,2.1366,2.13609,2.13631,58.709999084472656],[1742352120000,2.13631,2.13642,2.1362,2.13641,56.95000076293945],[1742352180000,2.13649,2.13649,2.1362,2.1362,29.280000686645508],[1742352240000,2.13619,2.13631,2.13619,2.13623,53.150001525878906],[1742352300000,2.13631,2.13653,2.13623,2.13642,46.52000045776367],[1742352360000,2.13649,2.13649,2.13622,2.13627,78.94000244140625],[1742352420000,2.13627,2.13627,2.1362,2.1362,3.640000104904175],[1742352480000,2.13616,2.13634,2.13604,2.13627,56.959999084472656],[1742352540000,2.13634,2.13641,2.13622,2.13634,62.25],[1742352600000,2.13631,2.13644,2.13623,2.13623,44.04999923706055],[1742352660000,2.13627,2.13638,2.13616,2.1362,50.04999923706055],[1742352720000,2.13616,2.13616,2.13601,2.13605,37.779998779296875],[1742352780000,2.13608,2.13623,2.136,2.13605,147.8699951171875],[1742352840000,2.13609,2.13612,2.13587,2.13594,130.97999572753906],[1742352900000,2.13594,2.13594,2.13579,2.13587,59.22999954223633],[1742352960000,2.13589,2.1359,2.13561,2.13587,54.790000915527344],[1742353020000,2.13589,2.13589,2.13567,2.13571,53.16999816894531],[1742353080000,2.13571,2.13587,2.13568,2.13587,12.960000038146973],[1742353140000,2.13575,2.1359,2.13575,2.13579,25.110000610351562],[1742353200000,2.13579,2.13587,2.13578,2.13583,21.459999084472656],[1742353260000,2.13587,2.1359,2.13565,2.13583,40.900001525878906],[1742353320000,2.13587,2.13589,2.13587,2.13589,3.240000009536743],[1742353380000,2.1359,2.1359,2.13575,2.13575,16.329999923706055],[1742353440000,2.13583,2.13601,2.13582,2.13582,17.139999389648438],[1742353500000,2.13587,2.13605,2.13587,2.13597,18.6299991607666],[1742353560000,2.13605,2.13605,2.13589,2.13604,28.34000015258789],[1742353620000,2.13616,2.13616,2.13578,2.13579,41.43000030517578],[1742353680000,2.13583,2.1359,2.13579,2.13583,15.930000305175781],[1742353740000,2.13578,2.1359,2.13561,2.13579,69.75],[1742353800000,2.13579,2.13583,2.13554,2.13554,48.16999816894531],[1742353860000,2.13561,2.13565,2.13542,2.13546,52.630001068115234],[1742353920000,2.13538,2.13554,2.13538,2.13546,18.079999923706055],[1742353980000,2.13553,2.13557,2.13539,2.13539,14.850000381469727],[1742354040000,2.13542,2.13542,2.13517,2.13524,28.8700008392334],[1742354100000,2.13521,2.13532,2.13491,2.13491,25.3700008392334],[1742354160000,2.13495,2.13495,2.13468,2.13473,44.130001068115234],[1742354220000,2.13468,2.13484,2.13468,2.13473,14.579999923706055],[1742354280000,2.13476,2.13484,2.13473,2.1348,17.950000762939453],[1742354400000,2.13473,2.13473,2.1344,2.1344,17.81999969482422],[1742354460000,2.13432,2.13436,2.13418,2.13425,13.359999656677246],[1742354580000,2.13429,2.13432,2.13414,2.13432,12.149999618530273],[1742354640000,2.13436,2.13447,2.13428,2.13447,12.960000038146973],[1742354700000,2.13447,2.13458,2.13442,2.13454,14.170000076293945],[1742354760000,2.13451,2.13454,2.13409,2.13429,24.299999237060547],[1742354820000,2.13431,2.1344,2.13429,2.13436,7.559999942779541],[1742354880000,2.13432,2.1344,2.1342,2.1342,12.420000076293945],[1742354940000,2.13421,2.13421,2.13396,2.13396,43.869998931884766],[1742355000000,2.13396,2.13396,2.13388,2.13388,5.670000076293945],[1742355060000,2.13392,2.13414,2.13392,2.13414,15.25],[1742355120000,2.13407,2.1341,2.13391,2.13391,19.170000076293945],[1742355180000,2.13388,2.13388,2.13373,2.13373,11.199999809265137],[1742355240000,2.13366,2.13369,2.13355,2.13363,14.3100004196167],[1742355300000,2.13354,2.13377,2.13354,2.13366,23.350000381469727],[1742355360000,2.1337,2.13381,2.13369,2.13376,8.640000343322754],[1742355420000,2.13381,2.13381,2.13373,2.13381,6.480000019073486],[1742355480000,2.13374,2.13381,2.13363,2.13381,14.039999961853027],[1742355540000,2.13377,2.13392,2.13377,2.13385,9.180000305175781],[1742355600000,2.13392,2.13418,2.13381,2.13414,19.709999084472656],[1742355660000,2.13421,2.13443,2.13421,2.13432,9.720000267028809],[1742355720000,2.13421,2.13421,2.13385,2.13392,15.119999885559082],[1742355780000,2.13396,2.13396,2.13385,2.13385,7.829999923706055],[1742355840000,2.13381,2.13388,2.1338,2.13385,8.640000343322754],[1742355900000,2.13388,2.13407,2.13388,2.13407,24.559999465942383],[1742355960000,2.13407,2.13436,2.13407,2.13432,26.989999771118164],[1742356020000,2.13429,2.13454,2.13425,2.13454,20.25],[1742356080000,2.13454,2.13458,2.13442,2.13442,9.989999771118164],[1742356140000,2.13443,2.13451,2.13428,2.13432,15.119999885559082],[1742356200000,2.13436,2.1344,2.13432,2.13436,6.480000019073486],[1742356260000,2.13432,2.13436,2.13424,2.13436,12.420000076293945],[1742356320000,2.13436,2.13443,2.13421,2.13425,31.979999542236328],[1742356380000,2.13432,2.13436,2.13421,2.13425,45.88999938964844],[1742356440000,2.13424,2.13454,2.13424,2.13436,27.940000534057617],[1742356500000,2.1344,2.13454,2.13435,2.13451,17.68000030517578],[1742356560000,2.13462,2.13469,2.13436,2.13447,65.30999755859375],[1742356620000,2.13436,2.13443,2.13414,2.13425,61],[1742356680000,2.13424,2.1344,2.13424,2.13436,14.579999923706055],[1742356740000,2.1344,2.13446,2.13424,2.13436,25.649999618530273],[1742356800000,2.13434,2.13434,2.13421,2.13425,8.640000343322754],[1742356860000,2.13418,2.13418,2.13367,2.13367,21.8700008392334],[1742356920000,2.13371,2.13385,2.13371,2.13379,12.960000038146973],[1742356980000,2.13379,2.13379,2.13364,2.13365,14.579999923706055],[1742357040000,2.13365,2.13368,2.1336,2.1336,5.400000095367432],[1742357100000,2.13357,2.13362,2.13346,2.13362,16.469999313354492],[1742357160000,2.13365,2.13365,2.13365,2.13365,1.0800000429153442],[1742357220000,2.13365,2.13379,2.13365,2.13372,9.039999961853027],[1742357280000,2.13362,2.13368,2.13347,2.13347,18.6299991607666],[1742357340000,2.13351,2.13369,2.13351,2.13362,12.149999618530273],[1742357400000,2.13361,2.13391,2.13357,2.1339,33.47999954223633],[1742357460000,2.13395,2.13395,2.1338,2.13387,42.65999984741211],[1742357520000,2.13384,2.13391,2.13376,2.13381,33.209999084472656],[1742357580000,2.13388,2.13421,2.13381,2.1339,37.38999938964844],[1742357640000,2.13393,2.13421,2.13378,2.13395,43.7400016784668],[1742357700000,2.134,2.134,2.13382,2.13389,29.969999313354492],[1742357760000,2.13407,2.13407,2.13393,2.134,39.689998626708984],[1742357820000,2.13407,2.13422,2.13403,2.13414,30.780000686645508],[1742357880000,2.13429,2.13436,2.13429,2.13435,36.720001220703125],[1742357940000,2.13433,2.13446,2.13433,2.13446,20.520000457763672],[1742358000000,2.13442,2.13456,2.13442,2.13456,4.860000133514404],[1742358060000,2.13457,2.13458,2.13449,2.13449,3.7799999713897705],[1742358120000,2.13461,2.13461,2.13426,2.13436,24.56999969482422],[1742358180000,2.1344,2.1344,2.13418,2.13428,20.790000915527344],[1742358240000,2.13429,2.13429,2.13414,2.13421,14.5600004196167],[1742358300000,2.13417,2.13431,2.13417,2.13423,26.299999237060547],[1742358360000,2.13416,2.1342,2.13416,2.1342,5.800000190734863],[1742358420000,2.13417,2.13417,2.13406,2.13413,15.119999885559082],[1742358480000,2.13414,2.13419,2.13405,2.13416,20.25],[1742358540000,2.13418,2.13428,2.13409,2.13424,19.979999542236328],[1742358600000,2.13429,2.13429,2.13417,2.13421,8.100000381469727],[1742358660000,2.13426,2.13435,2.13426,2.13435,4.320000171661377],[1742358720000,2.13431,2.13431,2.13431,2.13431,2.430000066757202],[1742358780000,2.13435,2.13436,2.13435,2.13436,2.1600000858306885],[1742358840000,2.13443,2.13443,2.13425,2.13425,7.019999980926514],[1742358900000,2.13431,2.13436,2.13431,2.13436,9.180000305175781],[1742358960000,2.13436,2.1344,2.13433,2.13439,8.100000381469727],[1742359020000,2.13433,2.1344,2.13432,2.13436,11.069999694824219],[1742359080000,2.13433,2.1344,2.13426,2.13426,11.34000015258789],[1742359140000,2.13426,2.13426,2.13418,2.13426,19.15999984741211],[1742359200000,2.13422,2.1343,2.13388,2.13396,27.270000457763672],[1742359260000,2.13393,2.13393,2.13367,2.13374,43.869998931884766],[1742359320000,2.13373,2.13382,2.13371,2.13371,23.079999923706055],[1742359380000,2.13371,2.13378,2.13371,2.13374,11.470000267028809],[1742359440000,2.13381,2.13396,2.13381,2.13392,14.850000381469727],[1742359500000,2.13396,2.13407,2.13396,2.13406,4.320000171661377],[1742359560000,2.13404,2.13404,2.1337,2.13374,35.7599983215332],[1742359620000,2.13374,2.13374,2.1336,2.13371,25.3700008392334],[1742359680000,2.1337,2.13382,2.13363,2.13382,24.559999465942383],[1742359740000,2.13378,2.13378,2.13344,2.13344,25.639999389648438],[1742359800000,2.13349,2.13356,2.13348,2.13351,17.40999984741211],[1742359860000,2.13345,2.13345,2.13345,2.13345,1.0800000429153442],[1742359920000,2.13349,2.13349,2.13349,2.13349,1.0800000429153442],[1742359980000,2.13345,2.13348,2.13336,2.13348,11.34000015258789],[1742360040000,2.13344,2.13348,2.13341,2.13341,9.180000305175781],[1742360100000,2.13337,2.13337,2.13321,2.13333,36.58000183105469],[1742360160000,2.13341,2.13348,2.13333,2.13333,15.25],[1742360220000,2.13337,2.13344,2.1333,2.13344,19.030000686645508],[1742360280000,2.13348,2.13348,2.13326,2.1334,35.5],[1742360340000,2.13341,2.13344,2.13336,2.13337,36.040000915527344],[1742360400000,2.13341,2.13359,2.13341,2.13359,22.139999389648438],[1742360460000,2.13366,2.13381,2.13366,2.1337,10.260000228881836],[1742360520000,2.1337,2.13374,2.13366,2.13374,8.640000343322754],[1742360580000,2.13374,2.13385,2.13366,2.1337,6.480000019073486],[1742360640000,2.13373,2.13407,2.13373,2.13395,21.329999923706055],[1742360700000,2.13392,2.13392,2.1338,2.13388,19.299999237060547],[1742360760000,2.134,2.13414,2.134,2.13414,4.860000133514404],[1742360820000,2.13418,2.13451,2.13418,2.13444,16.739999771118164],[1742360880000,2.13444,2.13444,2.13402,2.13407,12.960000038146973],[1742360940000,2.13407,2.13407,2.134,2.13402,8.640000343322754],[1742361000000,2.134,2.13425,2.134,2.13425,7.559999942779541],[1742361060000,2.1344,2.13462,2.1344,2.13455,8.640000343322754],[1742361120000,2.13451,2.13462,2.13447,2.13462,4.320000171661377],[1742361180000,2.13458,2.13458,2.13455,2.13455,4.320000171661377],[1742361240000,2.13458,2.13477,2.13454,2.13477,12.279999732971191],[1742361300000,2.13468,2.13498,2.13468,2.13488,29.149999618530273],[1742361360000,2.13484,2.13484,2.13455,2.13458,19.299999237060547],[1742361420000,2.13461,2.13462,2.13458,2.13462,6.75],[1742361480000,2.13466,2.13466,2.13453,2.13454,8.100000381469727],[1742361540000,2.13452,2.13452,2.13452,2.13452,1.6200000047683716],[1742361600000,2.13455,2.13462,2.13455,2.13455,5.940000057220459],[1742361660000,2.13452,2.13458,2.13448,2.13458,5.400000095367432],[1742361720000,2.13455,2.13455,2.13444,2.13452,10.800000190734863],[1742361780000,2.13458,2.13459,2.13436,2.13444,9.720000267028809],[1742361840000,2.13448,2.1347,2.13448,2.13466,13.5],[1742361900000,2.13468,2.1347,2.13455,2.13462,15.119999885559082],[1742361960000,2.13459,2.13462,2.13459,2.13462,2.1600000858306885],[1742362020000,2.13466,2.13474,2.13451,2.13452,23.219999313354492],[1742362080000,2.13455,2.13466,2.13448,2.13452,14.579999923706055],[1742362140000,2.13454,2.13474,2.13452,2.13466,10.800000190734863],[1742362200000,2.13473,2.13473,2.1347,2.1347,2.1600000858306885],[1742362260000,2.13459,2.13466,2.13459,2.13459,4.860000133514404],[1742362320000,2.13459,2.13474,2.13455,2.13474,15.119999885559082],[1742362380000,2.13474,2.13474,2.13448,2.13452,9.3100004196167],[1742362440000,2.13455,2.13466,2.13448,2.13466,10.260000228881836],[1742362500000,2.1347,2.13476,2.13462,2.13476,10.800000190734863],[1742362560000,2.13473,2.13476,2.13462,2.13466,7.960000038146973],[1742362620000,2.13454,2.1347,2.13447,2.13448,16.739999771118164],[1742362680000,2.13455,2.13465,2.13441,2.13465,16.739999771118164],[1742362740000,2.13465,2.13472,2.13461,2.13468,8.640000343322754],[1742362800000,2.13465,2.13472,2.13457,2.13465,7.559999942779541],[1742362860000,2.13458,2.13458,2.13458,2.13458,3.240000009536743],[1742362920000,2.13465,2.13465,2.13457,2.13461,7.019999980926514],[1742362980000,2.13454,2.13461,2.13454,2.1346,9.449999809265137],[1742363040000,2.13458,2.13472,2.1345,2.13464,38.470001220703125],[1742363100000,2.13457,2.13472,2.13453,2.13457,51.83000183105469],[1742363160000,2.13461,2.13472,2.13458,2.13465,26.18000030517578],[1742363220000,2.13465,2.13472,2.13447,2.13454,48.97999954223633],[1742363280000,2.13454,2.13465,2.13453,2.1346,44.68000030517578],[1742363340000,2.13458,2.13469,2.13458,2.13469,28.079999923706055],[1742363400000,2.13472,2.13491,2.13472,2.13491,7.559999942779541],[1742363460000,2.13498,2.13498,2.13465,2.13487,28.079999923706055],[1742363520000,2.1348,2.13491,2.13475,2.13491,18.360000610351562],[1742363580000,2.13483,2.13483,2.13472,2.13483,19.700000762939453],[1742363640000,2.13487,2.13487,2.1348,2.13486,5.940000057220459],[1742363700000,2.13479,2.13487,2.13479,2.13487,9.039999961853027],[1742363760000,2.1348,2.13487,2.13476,2.1348,15.119999885559082],[1742363820000,2.13476,2.13491,2.13472,2.13487,24.959999084472656],[1742363880000,2.13487,2.13487,2.13476,2.13483,26.579999923706055],[1742363940000,2.13486,2.13486,2.13472,2.1348,58.689998626708984],[1742364000000,2.13483,2.13487,2.13465,2.13483,67.62000274658203],[1742364060000,2.13479,2.13513,2.13479,2.13495,35.5],[1742364120000,2.13499,2.1351,2.13488,2.1351,11.880000114440918],[1742364180000,2.1351,2.13513,2.13502,2.13513,15.119999885559082],[1742364240000,2.1351,2.1351,2.13487,2.13491,16.059999465942383],[1742364300000,2.13491,2.13491,2.13479,2.13479,24.030000686645508],[1742364360000,2.1348,2.13483,2.13473,2.13473,25.239999771118164],[1742364420000,2.13476,2.1348,2.13476,2.13477,5.130000114440918],[1742364480000,2.1348,2.13484,2.13472,2.13472,6.480000019073486],[1742364540000,2.13469,2.13469,2.1345,2.1345,32.91999816894531],[1742364600000,2.13447,2.13462,2.13447,2.13462,11.609999656677246],[1742364660000,2.13457,2.13457,2.13433,2.13433,14.699999809265137],[1742364720000,2.13424,2.13429,2.13416,2.13417,12.149999618530273],[1742364780000,2.13419,2.13428,2.13417,2.13428,31.030000686645508],[1742364840000,2.13434,2.13446,2.13416,2.13417,45.09000015258789],[1742364900000,2.13419,2.13419,2.13406,2.13413,15.930000305175781],[1742364960000,2.13413,2.13413,2.13398,2.13406,9.989999771118164],[1742365020000,2.13409,2.13413,2.13408,2.13413,4.320000171661377],[1742365080000,2.13406,2.13413,2.13369,2.13409,42.2400016784668],[1742365140000,2.13413,2.1342,2.13413,2.13417,5.400000095367432],[1742365200000,2.1342,2.1342,2.13376,2.1338,17.809999465942383],[1742365260000,2.13387,2.13409,2.13387,2.13409,42.63999938964844],[1742365320000,2.13417,2.13431,2.13408,2.1342,24.290000915527344],[1742365380000,2.13424,2.13431,2.13394,2.13394,30.5],[1742365440000,2.13398,2.13402,2.13398,2.13398,13.630000114440918],[1742365500000,2.13397,2.13439,2.13395,2.13435,40.4900016784668],[1742365560000,2.13439,2.13446,2.13435,2.13446,7.829999923706055],[1742365620000,2.13452,2.13468,2.13449,2.1345,43.58000183105469],[1742365680000,2.13452,2.13464,2.13445,2.13445,44.93000030517578],[1742365740000,2.1345,2.13452,2.1345,2.13452,14.029999732971191],[1742365800000,2.13456,2.13457,2.13416,2.13423,43.29999923706055],[1742365860000,2.1342,2.13439,2.1342,2.13423,35.34000015258789],[1742365920000,2.13431,2.13453,2.13428,2.13445,71.3499984741211],[1742365980000,2.13442,2.1346,2.13439,2.13452,80.81999969482422],[1742366040000,2.13452,2.13486,2.13452,2.13472,59.22999954223633],[1742366100000,2.13468,2.13479,2.13468,2.13474,41.56999969482422],[1742366160000,2.13472,2.13475,2.13464,2.13472,18.350000381469727],[1742366220000,2.13471,2.13479,2.13446,2.13449,72.58999633789062],[1742366280000,2.13446,2.13446,2.13423,2.13434,67.83000183105469],[1742366340000,2.13435,2.13435,2.13382,2.13391,47.20000076293945],[1742366400000,2.13387,2.13391,2.13349,2.13387,59.4900016784668],[1742366460000,2.13387,2.13391,2.13369,2.13372,63.95000076293945],[1742366520000,2.13387,2.13394,2.13365,2.13369,49.5],[1742366580000,2.13372,2.13391,2.13361,2.1339,74.63999938964844],[1742366640000,2.13397,2.13424,2.13393,2.13405,49.63999938964844],[1742366700000,2.13409,2.13438,2.13405,2.13438,57.599998474121094],[1742366760000,2.13446,2.13475,2.13445,2.13475,31.450000762939453],[1742366820000,2.13479,2.13482,2.13475,2.13475,9.989999771118164],[1742366880000,2.13471,2.1349,2.13467,2.1349,19.440000534057617],[1742366940000,2.13482,2.13512,2.13482,2.13505,74.5],[1742367000000,2.13504,2.13508,2.13485,2.13505,41.0099983215332],[1742367060000,2.13512,2.1353,2.13479,2.13486,62.61000061035156],[1742367120000,2.13475,2.13505,2.13475,2.13489,26.309999465942383],[1742367180000,2.13497,2.13497,2.1349,2.1349,4.989999771118164],[1742367240000,2.1349,2.1349,2.13468,2.13468,9.989999771118164],[1742367300000,2.1346,2.1346,2.13449,2.13453,47.06999969482422],[1742367360000,2.13449,2.1346,2.13426,2.13431,60.45000076293945],[1742367420000,2.13431,2.13431,2.1335,2.1336,117.4800033569336],[1742367480000,2.13365,2.13365,2.13306,2.13317,99.25],[1742367540000,2.1331,2.13317,2.13251,2.13277,130.14999389648438],[1742367600000,2.13277,2.13306,2.13214,2.13229,204.64999389648438],[1742367660000,2.13235,2.13269,2.13191,2.13192,196.44000244140625],[1742367720000,2.13196,2.13225,2.13189,2.13199,159.36000061035156],[1742367780000,2.13196,2.13218,2.13191,2.13196,63.290000915527344],[1742367840000,2.13192,2.13214,2.13177,2.13214,101.33000183105469],[1742367900000,2.13203,2.13229,2.132,2.13207,57.75],[1742367960000,2.13211,2.13211,2.1314,2.1314,91.5999984741211],[1742368020000,2.13147,2.13192,2.13144,2.13178,39.13999938964844],[1742368080000,2.1318,2.13222,2.1317,2.1317,40.88999938964844],[1742368140000,2.13167,2.13214,2.13163,2.13178,52.5099983215332],[1742368200000,2.13178,2.132,2.13167,2.1318,41.70000076293945],[1742368260000,2.13189,2.13214,2.13173,2.13214,36.849998474121094],[1742368320000,2.13213,2.13286,2.13202,2.13284,43.20000076293945],[1742368380000,2.13275,2.1328,2.1322,2.1322,64.26000213623047],[1742368440000,2.13221,2.13232,2.132,2.13203,25.3799991607666],[1742368500000,2.132,2.13207,2.13125,2.13145,85.13999938964844],[1742368560000,2.13145,2.13145,2.13111,2.13126,98.75],[1742368620000,2.1313,2.1313,2.13082,2.1309,83.66000366210938],[1742368680000,2.13094,2.13094,2.13052,2.13068,120.77999877929688],[1742368740000,2.13072,2.13079,2.13057,2.13064,75.95999908447266],[1742368800000,2.1306,2.13075,2.13053,2.13057,38.9900016784668],[1742368860000,2.13052,2.13057,2.13035,2.13057,48.56999969482422],[1742368920000,2.13053,2.13074,2.13046,2.13053,67.58000183105469],[1742368980000,2.1305,2.1305,2.13002,2.13031,126.55000305175781],[1742369040000,2.13028,2.13042,2.12984,2.12984,73.41000366210938],[1742369100000,2.12987,2.13035,2.12983,2.13035,48.18000030517578],[1742369160000,2.13039,2.13071,2.13015,2.1303,75.1500015258789],[1742369220000,2.13023,2.13041,2.13012,2.13033,46.84000015258789],[1742369280000,2.13033,2.13056,2.1303,2.13049,63.84000015258789],[1742369340000,2.13042,2.13067,2.13036,2.13067,83.2300033569336],[1742369400000,2.13066,2.13095,2.13052,2.13092,52.88999938964844],[1742369460000,2.13096,2.13118,2.13065,2.13065,71.68000030517578],[1742369520000,2.1307,2.1311,2.13069,2.13098,43.849998474121094],[1742369580000,2.13094,2.13102,2.13082,2.13087,79.7699966430664],[1742369640000,2.13091,2.13091,2.13039,2.13039,169.3300018310547],[1742369700000,2.13028,2.13028,2.12992,2.12992,83.69000244140625],[1742369760000,2.12984,2.12999,2.12878,2.12878,189.42999267578125],[1742369820000,2.12881,2.12893,2.12774,2.12801,339.5299987792969],[1742369880000,2.12793,2.12808,2.12749,2.12782,284.3800048828125],[1742369940000,2.12782,2.128,2.12735,2.12757,165.7899932861328],[1742370000000,2.12753,2.12768,2.12715,2.1272,226.80999755859375],[1742370060000,2.12724,2.12727,2.12653,2.12694,207.77999877929688],[1742370120000,2.12694,2.12702,2.12605,2.1261,202.67999267578125],[1742370180000,2.1261,2.12613,2.12529,2.1258,352.42999267578125],[1742370240000,2.1258,2.12635,2.12547,2.12635,242.05999755859375],[1742370300000,2.12634,2.12691,2.12621,2.12657,80.69000244140625],[1742370360000,2.12668,2.12702,2.12646,2.12702,57.5],[1742370420000,2.12702,2.12705,2.12612,2.12621,115.27999877929688],[1742370480000,2.12617,2.12668,2.12551,2.12665,122.80999755859375],[1742370540000,2.12667,2.12763,2.12667,2.12752,111.2300033569336],[1742370600000,2.1276,2.12793,2.12716,2.1279,112.31999969482422],[1742370660000,2.12796,2.12837,2.12746,2.1276,93.81999969482422],[1742370720000,2.12757,2.12764,2.12726,2.12726,78.95999908447266],[1742370780000,2.12724,2.12735,2.12697,2.12697,156.80999755859375],[1742370840000,2.1269,2.12735,2.1269,2.12723,79.23999786376953],[1742370900000,2.12735,2.12749,2.12712,2.12712,56.27000045776367],[1742370960000,2.12712,2.12727,2.12664,2.12672,77.48999786376953],[1742371020000,2.12675,2.12679,2.12616,2.1265,87.06999969482422],[1742371080000,2.12649,2.12653,2.12593,2.12594,67.7699966430664],[1742371140000,2.1258,2.12598,2.12569,2.12594,118.3499984741211],[1742371200000,2.12591,2.12668,2.12579,2.12664,175.99000549316406],[1742371260000,2.12668,2.12686,2.1265,2.12686,69.66000366210938],[1742371320000,2.1269,2.1276,2.12686,2.12745,76.68000030517578],[1742371380000,2.12745,2.12774,2.1273,2.12762,80.45999908447266],[1742371440000,2.12762,2.12793,2.12745,2.1276,79.51000213623047],[1742371500000,2.12752,2.12782,2.1273,2.12778,41.97999954223633],[1742371560000,2.12781,2.12785,2.1274,2.12767,54.540000915527344],[1742371620000,2.1276,2.128,2.12756,2.12789,44.279998779296875],[1742371680000,2.12793,2.12826,2.12782,2.12815,56.15999984741211],[1742371740000,2.12811,2.12848,2.12793,2.12818,62.099998474121094],[1742371800000,2.12826,2.12855,2.12749,2.12752,90.72000122070312],[1742371860000,2.12749,2.12785,2.12712,2.12716,83.16000366210938],[1742371920000,2.12718,2.12738,2.12707,2.1273,68.04000091552734],[1742371980000,2.12737,2.12745,2.12697,2.12719,69.5199966430664],[1742372040000,2.12723,2.12785,2.12719,2.12782,54],[1742372100000,2.12778,2.12796,2.12766,2.12766,41.849998474121094],[1742372160000,2.12774,2.12796,2.12746,2.12746,65.33999633789062],[1742372220000,2.12749,2.12802,2.12749,2.12798,35.63999938964844],[1742372280000,2.12798,2.12806,2.12761,2.12772,39.150001525878906],[1742372340000,2.1278,2.12798,2.12772,2.12797,34.290000915527344],[1742372400000,2.12795,2.12809,2.12772,2.12795,44.54999923706055],[1742372460000,2.12798,2.12802,2.12776,2.12795,48.189998626708984],[1742372520000,2.12791,2.1282,2.12768,2.12817,43.470001220703125],[1742372580000,2.12809,2.12839,2.12809,2.1283,28.079999923706055],[1742372640000,2.12839,2.12839,2.12808,2.12839,66.41000366210938],[1742372700000,2.12831,2.12842,2.12813,2.1282,29.15999984741211],[1742372760000,2.12824,2.12834,2.12812,2.1283,39.41999816894531],[1742372820000,2.12827,2.12828,2.12812,2.12823,29.15999984741211],[1742372880000,2.12824,2.12842,2.12809,2.12831,36.18000030517578],[1742372940000,2.12826,2.12845,2.12823,2.12838,49.540000915527344],[1742373000000,2.12841,2.12859,2.1282,2.12859,46.97999954223633],[1742373060000,2.1286,2.12871,2.12834,2.12834,55.349998474121094],[1742373120000,2.12834,2.12863,2.12823,2.1286,45.900001525878906],[1742373180000,2.12867,2.12875,2.12841,2.1286,37.79999923706055],[1742373240000,2.12863,2.12864,2.12801,2.1282,34.689998626708984],[1742373300000,2.12823,2.12831,2.12805,2.12812,53.849998474121094],[1742373360000,2.12812,2.12864,2.12812,2.12848,43.060001373291016],[1742373420000,2.12845,2.1287,2.12816,2.12816,62.099998474121094],[1742373480000,2.12816,2.12823,2.12776,2.12776,28.75],[1742373540000,2.12775,2.12798,2.12768,2.12783,22.68000030517578],[1742373600000,2.12776,2.12794,2.12757,2.12761,52.91999816894531],[1742373660000,2.12765,2.12772,2.12735,2.12738,70.19999694824219],[1742373720000,2.12739,2.12754,2.12691,2.12691,37.79999923706055],[1742373780000,2.1269,2.12702,2.12635,2.12647,75.05999755859375],[1742373840000,2.12651,2.12665,2.12643,2.12664,41.040000915527344],[1742373900000,2.1265,2.1265,2.12618,2.12624,49.68000030517578],[1742373960000,2.12625,2.12632,2.12596,2.1261,51.970001220703125],[1742374020000,2.12607,2.12607,2.12577,2.12577,21.059999465942383],[1742374080000,2.12577,2.12599,2.12559,2.12599,59.939998626708984],[1742374140000,2.12595,2.12595,2.12565,2.12569,58.45000076293945],[1742374200000,2.12566,2.12566,2.12489,2.12496,59.2599983215332],[1742374260000,2.12496,2.12511,2.12468,2.12471,67.5],[1742374320000,2.12474,2.1249,2.12424,2.12431,67.55999755859375],[1742374380000,2.12435,2.12449,2.12416,2.12435,56.02000045776367],[1742374440000,2.12434,2.12552,2.12431,2.12548,42.38999938964844],[1742374500000,2.12548,2.12574,2.12548,2.12567,50.220001220703125],[1742374560000,2.12567,2.12574,2.1253,2.12534,48.599998474121094],[1742374620000,2.1253,2.12545,2.12515,2.12545,44.279998779296875],[1742374680000,2.12541,2.12548,2.12525,2.12547,32.939998626708984],[1742374740000,2.12545,2.12545,2.1249,2.12493,51.29999923706055],[1742374800000,2.1249,2.12504,2.12453,2.12497,72.76000213623047],[1742374860000,2.1249,2.12512,2.12446,2.12457,52.91999816894531],[1742374920000,2.12453,2.1246,2.12435,2.12449,60.47999954223633],[1742374980000,2.12449,2.12457,2.12405,2.12405,48.599998474121094],[1742375040000,2.12405,2.12424,2.12404,2.1242,48.599998474121094],[1742375100000,2.12416,2.12416,2.12372,2.12405,73.16999816894531],[1742375160000,2.12405,2.1242,2.12394,2.12394,61.560001373291016],[1742375220000,2.12398,2.12424,2.12383,2.12424,42.25],[1742375280000,2.12424,2.12446,2.12423,2.12445,42.91999816894531],[1742375340000,2.12446,2.12456,2.12434,2.12441,37.79999923706055],[1742375400000,2.12446,2.12453,2.12408,2.12408,41.58000183105469],[1742375460000,2.12409,2.12435,2.12397,2.12424,54],[1742375520000,2.12424,2.12424,2.12401,2.12416,32.66999816894531],[1742375580000,2.12408,2.12413,2.12306,2.12321,70.73999786376953],[1742375640000,2.12317,2.12324,2.12291,2.12291,63.16999816894531],[1742375700000,2.12288,2.12321,2.12288,2.12321,33.7400016784668],[1742375760000,2.12317,2.12334,2.12313,2.12324,28.350000381469727],[1742375820000,2.12317,2.1235,2.12306,2.12342,66.01000213623047],[1742375880000,2.1235,2.1235,2.12324,2.12324,22.809999465942383],[1742375940000,2.12317,2.12321,2.12255,2.12258,54.810001373291016],[1742376000000,2.12262,2.12262,2.12225,2.12251,28.6200008392334],[1742376060000,2.12247,2.12273,2.12243,2.12251,42.59000015258789],[1742376120000,2.12251,2.12291,2.12251,2.12258,26.459999084472656],[1742376180000,2.12258,2.12306,2.12251,2.12306,58.720001220703125],[1742376240000,2.12306,2.12357,2.12306,2.12354,30.780000686645508],[1742376300000,2.12365,2.12365,2.12334,2.12339,34.560001373291016],[1742376360000,2.12335,2.1235,2.12327,2.1235,44.0099983215332],[1742376420000,2.1235,2.12368,2.12328,2.12357,43.20000076293945],[1742376480000,2.12357,2.12367,2.12342,2.12346,32.939998626708984],[1742376540000,2.12346,2.12372,2.12343,2.12361,29.15999984741211],[1742376600000,2.12361,2.12378,2.1235,2.12378,37.79999923706055],[1742376660000,2.12379,2.12461,2.12379,2.12461,54],[1742376720000,2.12458,2.12535,2.12458,2.12512,50.7599983215332],[1742376780000,2.12513,2.12546,2.12498,2.12509,56.70000076293945],[1742376840000,2.12508,2.12509,2.12482,2.12487,52.11000061035156],[1742376900000,2.1249,2.12509,2.12475,2.12502,34.689998626708984],[1742376960000,2.12498,2.12509,2.12473,2.12509,46.29999923706055],[1742377020000,2.12509,2.12517,2.12497,2.12516,22.40999984741211],[1742377080000,2.1252,2.1252,2.12473,2.12495,44.13999938964844],[1742377140000,2.12491,2.12519,2.12482,2.12519,44.540000915527344],[1742377200000,2.12519,2.12519,2.12508,2.12518,22.139999389648438],[1742377260000,2.1253,2.12534,2.12486,2.12516,43.470001220703125],[1742377320000,2.12508,2.1253,2.12508,2.12523,45.4900016784668],[1742377380000,2.12522,2.12537,2.12501,2.12537,47.25],[1742377440000,2.12529,2.12529,2.12508,2.12512,36.45000076293945],[1742377500000,2.12507,2.12508,2.12489,2.12496,39.959999084472656],[1742377560000,2.12501,2.12522,2.12493,2.12519,35.369998931884766],[1742377620000,2.12519,2.12519,2.12464,2.12479,44.81999969482422],[1742377680000,2.12475,2.12508,2.12459,2.12492,49.939998626708984],[1742377740000,2.12499,2.12541,2.12499,2.12541,51.43000030517578],[1742377800000,2.12545,2.12548,2.12537,2.12547,28.079999923706055],[1742377860000,2.12545,2.12578,2.12545,2.12575,47.52000045776367],[1742377920000,2.12581,2.12615,2.12581,2.12611,47.52000045776367],[1742377980000,2.12611,2.12622,2.12586,2.12589,57.90999984741211],[1742378040000,2.12589,2.12595,2.12549,2.12549,61.560001373291016],[1742378100000,2.12549,2.12552,2.1252,2.12532,80.05000305175781],[1742378160000,2.12536,2.12575,2.12536,2.12575,43.20000076293945],[1742378220000,2.1258,2.12606,2.12558,2.12558,38.34000015258789],[1742378280000,2.12551,2.1258,2.12544,2.12579,33.47999954223633],[1742378340000,2.12579,2.12587,2.1256,2.12571,35.63999938964844],[1742378400000,2.12576,2.12576,2.12556,2.12556,26.459999084472656],[1742378460000,2.12545,2.12545,2.12495,2.12495,43.060001373291016],[1742378520000,2.12495,2.12535,2.12477,2.12528,40.5],[1742378580000,2.12535,2.12535,2.12494,2.12499,58.18000030517578],[1742378640000,2.12491,2.12491,2.12457,2.12466,46.16999816894531],[1742378700000,2.12469,2.12473,2.12437,2.1244,40.900001525878906],[1742378760000,2.12433,2.12433,2.12374,2.12385,80.9800033569336],[1742378820000,2.12381,2.12382,2.12352,2.12371,87.61000061035156],[1742378880000,2.12371,2.12375,2.12366,2.12366,24.15999984741211],[1742378940000,2.12367,2.12378,2.12356,2.12374,25.3700008392334],[1742379000000,2.12378,2.12422,2.12374,2.12415,35.63999938964844],[1742379060000,2.12411,2.12415,2.12399,2.12411,11.880000114440918],[1742379120000,2.12407,2.12422,2.12385,2.12415,23.760000228881836],[1742379180000,2.12422,2.12422,2.12356,2.12356,35.77000045776367],[1742379240000,2.12351,2.12374,2.12349,2.1236,25.920000076293945],[1742379300000,2.12367,2.12382,2.12352,2.12356,22.270000457763672],[1742379360000,2.1236,2.1236,2.1233,2.1233,7.559999942779541],[1742379420000,2.12341,2.1236,2.12341,2.12352,19.440000534057617],[1742379480000,2.1236,2.12415,2.1236,2.12414,34.290000915527344],[1742379660000,2.1249,2.1251,2.1249,2.1251,6.480000019073486],[1742379720000,2.12499,2.12528,2.12495,2.12528,17.280000686645508],[1742379780000,2.12532,2.12542,2.12506,2.12506,28.6200008392334],[1742379840000,2.12506,2.12513,2.12499,2.12506,22.68000030517578],[1742379900000,2.12505,2.1251,2.12499,2.12506,19.440000534057617],[1742379960000,2.12506,2.12524,2.12502,2.12512,39.959999084472656],[1742380020000,2.12512,2.12524,2.12509,2.1251,29.15999984741211],[1742380080000,2.12505,2.12506,2.12473,2.1248,47.52000045776367],[1742380140000,2.12491,2.1251,2.12488,2.12495,20.520000457763672],[1742380200000,2.12495,2.12499,2.12453,2.12453,20.520000457763672],[1742380260000,2.12454,2.12458,2.12439,2.12458,19.440000534057617],[1742380320000,2.12454,2.12462,2.12421,2.12436,52.91999816894531],[1742380380000,2.12431,2.1244,2.12421,2.1244,28.079999923706055],[1742380440000,2.1244,2.12442,2.12418,2.12442,31.31999969482422],[1742380500000,2.12436,2.12436,2.12407,2.12407,15.119999885559082],[1742380560000,2.12409,2.12418,2.12396,2.12418,21.600000381469727],[1742380620000,2.12421,2.12421,2.12409,2.1241,9.989999771118164],[1742380680000,2.12407,2.12436,2.12407,2.12428,14.039999961853027],[1742380740000,2.12428,2.12447,2.12428,2.12446,14.039999961853027],[1742380800000,2.12447,2.12451,2.12432,2.12436,18.09000015258789],[1742380860000,2.12432,2.12432,2.12391,2.12399,24.299999237060547],[1742380920000,2.12403,2.12421,2.12396,2.12398,22.139999389648438],[1742380980000,2.12407,2.12407,2.12396,2.12406,18.899999618530273],[1742381040000,2.12399,2.12429,2.12396,2.12424,38.470001220703125],[1742381100000,2.12425,2.12458,2.12425,2.12436,36.18000030517578],[1742381160000,2.12443,2.12451,2.12424,2.12429,19.440000534057617],[1742381220000,2.12425,2.12443,2.12414,2.1244,34.560001373291016],[1742381280000,2.12443,2.12469,2.12436,2.12466,24.299999237060547],[1742381340000,2.12462,2.12484,2.12462,2.12477,34.560001373291016],[1742381400000,2.12479,2.12483,2.12418,2.12418,18.360000610351562],[1742381460000,2.12418,2.12418,2.12385,2.12385,10.260000228881836],[1742381520000,2.12399,2.12428,2.12395,2.12421,22.540000915527344],[1742381580000,2.12425,2.12451,2.12418,2.12451,17.280000686645508],[1742381640000,2.12454,2.12477,2.1245,2.12468,11.880000114440918],[1742381700000,2.12466,2.1248,2.12466,2.12473,17.280000686645508],[1742381760000,2.12484,2.12492,2.12473,2.12483,25.920000076293945],[1742381820000,2.12484,2.12487,2.12473,2.12476,10.260000228881836],[1742381880000,2.12473,2.12488,2.12473,2.12477,7.559999942779541],[1742381940000,2.12477,2.12492,2.12465,2.12466,15.119999885559082],[1742382000000,2.12463,2.12472,2.12436,2.12436,16.200000762939453],[1742382060000,2.12429,2.12437,2.12422,2.12433,10.260000228881836],[1742382120000,2.12411,2.12422,2.124,2.12407,14.579999923706055],[1742382180000,2.12415,2.12459,2.12415,2.12455,29.15999984741211],[1742382240000,2.12455,2.12459,2.12422,2.12422,29.15999984741211],[1742382300000,2.12421,2.12426,2.12417,2.12421,27],[1742382360000,2.12418,2.12418,2.124,2.12418,17.280000686645508],[1742382420000,2.12426,2.1244,2.12418,2.1244,37.2599983215332],[1742382480000,2.1244,2.12481,2.12433,2.12472,28.6200008392334],[1742382540000,2.12477,2.12514,2.12472,2.1251,27],[1742382600000,2.12506,2.12532,2.12502,2.12532,33.060001373291016],[1742382660000,2.12527,2.12557,2.12524,2.12524,35.099998474121094],[1742382720000,2.12531,2.12531,2.12502,2.12513,21.329999923706055],[1742382780000,2.12513,2.12516,2.12476,2.12488,30.239999771118164],[1742382840000,2.12476,2.12502,2.12469,2.12494,62.349998474121094],[1742382900000,2.12487,2.12487,2.12458,2.12458,25.100000381469727],[1742382960000,2.12454,2.12458,2.12432,2.12451,22.68000030517578],[1742383020000,2.12447,2.12462,2.12447,2.12447,16.739999771118164],[1742383080000,2.12443,2.12455,2.12424,2.12443,56.279998779296875],[1742383140000,2.1244,2.12444,2.12389,2.12389,87.19999694824219],[1742383200000,2.12388,2.12404,2.12371,2.12389,64.26000213623047],[1742383260000,2.12389,2.124,2.12389,2.12396,17.549999237060547],[1742383320000,2.12386,2.12393,2.12379,2.12385,33.06999969482422],[1742383380000,2.12397,2.12425,2.12396,2.12422,27],[1742383440000,2.12419,2.12448,2.12412,2.12414,25.920000076293945],[1742383500000,2.12412,2.12467,2.12412,2.12466,54.529998779296875],[1742383560000,2.12463,2.12483,2.12459,2.12474,69.2300033569336],[1742383620000,2.12485,2.12497,2.12485,2.12494,22.40999984741211],[1742383680000,2.12483,2.12497,2.12483,2.12486,27.530000686645508],[1742383740000,2.12479,2.12501,2.12479,2.12494,18.09000015258789],[1742383800000,2.12486,2.12501,2.12483,2.12483,17.40999984741211],[1742383860000,2.1249,2.12494,2.12485,2.12485,7.019999980926514],[1742383920000,2.1249,2.12556,2.1249,2.12549,26.190000534057617],[1742383980000,2.12552,2.12574,2.12549,2.1256,35.77000045776367],[1742384040000,2.12567,2.12589,2.1256,2.12578,22.68000030517578],[1742384100000,2.12574,2.12615,2.12571,2.12607,32.400001525878906],[1742384160000,2.12611,2.12629,2.12604,2.12618,27],[1742384220000,2.12617,2.1264,2.12617,2.12633,24.84000015258789],[1742384280000,2.12633,2.12633,2.12599,2.12629,36.720001220703125],[1742384340000,2.12628,2.12637,2.126,2.12604,24.84000015258789],[1742384400000,2.12607,2.12626,2.12604,2.12626,19.440000534057617],[1742384460000,2.12626,2.12659,2.12621,2.12651,27],[1742384520000,2.12651,2.12662,2.12626,2.12659,39.959999084472656],[1742384580000,2.12662,2.12662,2.1264,2.12659,35.63999938964844],[1742384640000,2.12661,2.12714,2.12661,2.12695,35.63999938964844],[1742384700000,2.12696,2.12713,2.12691,2.12709,48.599998474121094],[1742384760000,2.12707,2.12721,2.12696,2.12706,25.920000076293945],[1742384820000,2.1271,2.12714,2.12681,2.12681,10.800000190734863],[1742384880000,2.12688,2.12692,2.12681,2.12681,18.360000610351562],[1742384940000,2.12695,2.12717,2.12695,2.12714,10.800000190734863],[1742385000000,2.12714,2.12747,2.12709,2.12725,35.369998931884766],[1742385060000,2.12732,2.12732,2.12707,2.12731,41.849998474121094],[1742385120000,2.12725,2.12762,2.12725,2.12751,16.739999771118164],[1742385180000,2.12755,2.12755,2.1274,2.12751,10.260000228881836],[1742385240000,2.12758,2.12758,2.127,2.12718,71.6500015258789],[1742385300000,2.12715,2.12759,2.12715,2.12759,15.390000343322754],[1742385360000,2.12763,2.12774,2.1267,2.12686,141.99000549316406],[1742385420000,2.12664,2.12741,2.12664,2.12722,92.33999633789062],[1742385480000,2.12719,2.12722,2.12678,2.12689,52.90999984741211],[1742385540000,2.12693,2.12697,2.12674,2.12688,53.849998474121094],[1742385600000,2.12686,2.12722,2.12686,2.12703,115.79000091552734],[1742385660000,2.127,2.1273,2.12681,2.12682,208.22999572753906],[1742385720000,2.12681,2.12726,2.12681,2.12726,164.39999389648438],[1742385780000,2.12722,2.12748,2.1271,2.1273,91.22000122070312],[1742385840000,2.12727,2.12727,2.12704,2.12708,19.979999542236328],[1742385900000,2.12719,2.12719,2.12684,2.12714,114.98999786376953],[1742385960000,2.12717,2.12748,2.12717,2.12747,66.73999786376953],[1742386020000,2.12741,2.12741,2.12723,2.1273,146.50999450683594],[1742386080000,2.12723,2.12733,2.12693,2.12693,50.75],[1742386140000,2.1269,2.12701,2.12679,2.12682,95.06999969482422],[1742386200000,2.1269,2.12711,2.12686,2.12701,19.440000534057617],[1742386260000,2.12701,2.12725,2.12685,2.12711,73.43000030517578],[1742386320000,2.12719,2.12741,2.12701,2.12741,88.26000213623047],[1742386380000,2.12745,2.12745,2.12707,2.12712,103.76000213623047],[1742386440000,2.12715,2.12723,2.12708,2.12719,102.97000122070312],[1742386500000,2.12725,2.12726,2.12707,2.12715,75.16999816894531],[1742386560000,2.12715,2.12723,2.12703,2.12723,92.19000244140625],[1742386620000,2.12712,2.12715,2.12707,2.12708,47.18000030517578],[1742386680000,2.12712,2.12712,2.12637,2.12637,106.87999725341797],[1742386740000,2.12646,2.12723,2.12646,2.12718,29.020000457763672],[1742386800000,2.12722,2.12748,2.12718,2.12748,37.79999923706055],[1742386860000,2.12752,2.12752,2.12693,2.12709,27.540000915527344],[1742386920000,2.12717,2.12727,2.12712,2.1272,20.110000610351562],[1742386980000,2.12713,2.12724,2.12712,2.12717,29.690000534057617],[1742387040000,2.1272,2.12728,2.12702,2.12706,29.969999313354492],[1742387100000,2.12701,2.12706,2.12673,2.12676,72.13999938964844],[1742387160000,2.12673,2.12709,2.12658,2.12669,180.9600067138672],[1742387220000,2.1268,2.12698,2.12665,2.12676,84.75],[1742387280000,2.12675,2.12687,2.12662,2.12673,66],[1742387340000,2.12676,2.12698,2.12673,2.12673,34.54999923706055],[1742387400000,2.12684,2.12691,2.12654,2.12662,98.2300033569336],[1742387460000,2.12668,2.12673,2.12646,2.12646,56.400001525878906],[1742387520000,2.1265,2.12665,2.1265,2.12657,32.380001068115234],[1742387580000,2.12669,2.12717,2.12669,2.12713,20.920000076293945],[1742387640000,2.1272,2.12731,2.1272,2.12724,22.40999984741211],[1742387700000,2.12724,2.12757,2.12719,2.12741,25.649999618530273],[1742387760000,2.12746,2.1275,2.12735,2.12745,10.800000190734863],[1742387820000,2.12749,2.12756,2.12742,2.12742,18.489999771118164],[1742387880000,2.1275,2.12764,2.12728,2.12728,47.77000045776367],[1742387940000,2.12728,2.12746,2.12719,2.12719,63.38999938964844],[1742388000000,2.12724,2.12735,2.12719,2.12728,98.2300033569336],[1742388060000,2.12727,2.12742,2.12716,2.12739,109.18000030517578],[1742388120000,2.12742,2.12768,2.12742,2.12753,62.599998474121094],[1742388180000,2.12753,2.12753,2.12723,2.12727,73.54000091552734],[1742388240000,2.12731,2.12771,2.12724,2.12761,44.099998474121094],[1742388300000,2.12772,2.12772,2.12723,2.12724,91.44999694824219],[1742388360000,2.12724,2.12724,2.12671,2.12678,68.93000030517578],[1742388420000,2.12682,2.12704,2.1266,2.1266,62.72999954223633],[1742388480000,2.12667,2.12677,2.12648,2.12671,56.540000915527344],[1742388540000,2.12674,2.12678,2.12649,2.1266,70.29000091552734],[1742388600000,2.12663,2.12674,2.12645,2.12663,101.7300033569336],[1742388660000,2.1266,2.12692,2.1266,2.12678,89.5999984741211],[1742388720000,2.12677,2.12696,2.12677,2.12693,51.529998779296875],[1742388780000,2.12696,2.12704,2.12688,2.12696,33.189998626708984],[1742388840000,2.12693,2.12696,2.12666,2.12677,79.36000061035156],[1742388900000,2.12681,2.12681,2.12614,2.12627,136],[1742388960000,2.12619,2.12619,2.12574,2.12575,82.8499984741211],[1742389020000,2.12581,2.12586,2.12545,2.12546,152.47000122070312],[1742389080000,2.12553,2.12582,2.12553,2.12573,122.66999816894531],[1742389140000,2.12576,2.12584,2.12565,2.12584,100.66999816894531],[1742389200000,2.12573,2.12576,2.12534,2.12541,103.5],[1742389260000,2.12545,2.1257,2.1254,2.12567,125.37000274658203],[1742389320000,2.12574,2.12581,2.12559,2.1257,116.88999938964844],[1742389380000,2.12574,2.1258,2.12539,2.12543,71.55000305175781],[1742389440000,2.12543,2.12545,2.12532,2.12541,19.030000686645508],[1742389500000,2.12538,2.12577,2.12538,2.12575,53.86000061035156],[1742389560000,2.12571,2.12575,2.12533,2.12534,80.70999908447266],[1742389620000,2.12538,2.12578,2.1253,2.1257,68.30999755859375],[1742389680000,2.12575,2.12597,2.12545,2.12545,126.29000091552734],[1742389740000,2.12544,2.12544,2.12501,2.12508,126.72000122070312],[1742389800000,2.12516,2.12541,2.12501,2.12538,88.66999816894531],[1742389860000,2.12537,2.12567,2.12534,2.12534,80.83000183105469],[1742389920000,2.12534,2.1254,2.12501,2.12508,84.20999908447266],[1742389980000,2.12505,2.12519,2.12504,2.12512,23.760000228881836],[1742390040000,2.12508,2.12512,2.12486,2.12505,33.61000061035156],[1742390100000,2.12508,2.12508,2.12449,2.12453,90.44000244140625],[1742390160000,2.1245,2.12486,2.1245,2.12486,60.59000015258789],[1742390220000,2.1249,2.12497,2.12464,2.12475,51.560001373291016],[1742390280000,2.12479,2.12486,2.12439,2.12453,141.5399932861328],[1742390340000,2.12453,2.12457,2.1242,2.12424,116.19999694824219],[1742390400000,2.1242,2.1245,2.12398,2.12401,116.87000274658203],[1742390460000,2.12397,2.12409,2.12328,2.12328,161.27999877929688],[1742390520000,2.12332,2.1235,2.12327,2.12332,87.98999786376953],[1742390580000,2.12338,2.12369,2.12336,2.12358,99.19999694824219],[1742390640000,2.12353,2.12369,2.12343,2.12358,110.23999786376953],[1742390700000,2.12354,2.1238,2.1235,2.1238,77.87999725341797],[1742390760000,2.12376,2.12425,2.12357,2.12407,95.69000244140625],[1742390820000,2.12406,2.12414,2.12374,2.12382,58.439998626708984],[1742390880000,2.12377,2.12377,2.12349,2.12356,34.81999969482422],[1742390940000,2.12353,2.12356,2.12327,2.12356,50.209999084472656],[1742391000000,2.12356,2.12376,2.12335,2.12373,80.7300033569336],[1742391060000,2.12373,2.12376,2.12336,2.12365,57.2400016784668],[1742391120000,2.12365,2.12384,2.12339,2.1238,51.029998779296875],[1742391180000,2.12381,2.12384,2.12362,2.12372,41.58000183105469],[1742391240000,2.12365,2.12373,2.12348,2.12362,48.060001373291016],[1742391300000,2.12362,2.12366,2.12333,2.12348,40.5],[1742391360000,2.1234,2.12343,2.12303,2.12311,24.299999237060547],[1742391420000,2.12317,2.12322,2.12304,2.12317,19.979999542236328],[1742391480000,2.12326,2.12326,2.12278,2.12278,50.7599983215332],[1742391540000,2.12273,2.12293,2.12267,2.12278,25.239999771118164],[1742391600000,2.12275,2.12303,2.12271,2.123,65.05000305175781],[1742391660000,2.12308,2.12341,2.12273,2.12281,127.27999877929688],[1742391720000,2.12278,2.12318,2.12278,2.12299,115.6500015258789],[1742391780000,2.12304,2.12304,2.1223,2.12244,70.33000183105469],[1742391840000,2.12241,2.12259,2.12226,2.12255,83.13999938964844],[1742391900000,2.1225,2.12272,2.12222,2.12222,93.2699966430664],[1742391960000,2.12222,2.12236,2.1219,2.12211,89.48999786376953],[1742392020000,2.12219,2.12237,2.12209,2.12209,29.43000030517578],[1742392080000,2.12212,2.1223,2.12177,2.12189,58.31999969482422],[1742392140000,2.12182,2.12199,2.12166,2.12199,55.61000061035156],[1742392200000,2.12195,2.12236,2.12193,2.12216,82.20999908447266],[1742392260000,2.12215,2.12223,2.12173,2.12181,80.44000244140625],[1742392320000,2.1218,2.1218,2.12139,2.12152,82.47000122070312],[1742392380000,2.12148,2.12166,2.12129,2.1213,95.55000305175781],[1742392440000,2.12127,2.12196,2.12116,2.12167,91.80000305175781],[1742392500000,2.12162,2.122,2.1216,2.122,38.7400016784668],[1742392560000,2.12203,2.12222,2.12185,2.12215,86.37000274658203],[1742392620000,2.12218,2.12238,2.12203,2.12232,36.720001220703125],[1742392680000,2.12241,2.12274,2.12226,2.12263,81],[1742392740000,2.12259,2.12259,2.12212,2.12223,41.58000183105469],[1742392800000,2.12222,2.12227,2.12182,2.12207,67.5],[1742392860000,2.12212,2.12218,2.1219,2.12214,99.36000061035156],[1742392920000,2.12214,2.12236,2.12214,2.12217,44.54999923706055],[1742392980000,2.12233,2.12284,2.12233,2.1228,37.529998779296875],[1742393040000,2.12276,2.12306,2.12255,2.12302,63.849998474121094],[1742393100000,2.12302,2.12302,2.12276,2.12277,38.880001068115234],[1742393160000,2.1229,2.12298,2.12277,2.12298,33.75],[1742393220000,2.12303,2.12332,2.12303,2.12328,24.299999237060547],[1742393280000,2.12322,2.12329,2.12311,2.12322,24.299999237060547],[1742393340000,2.12315,2.12315,2.12293,2.12311,19.979999542236328],[1742393400000,2.1231,2.1234,2.12304,2.12318,63.56999969482422],[1742393460000,2.12322,2.12345,2.12318,2.1233,35.22999954223633],[1742393520000,2.12333,2.12348,2.12322,2.12337,31.59000015258789],[1742393580000,2.12341,2.12348,2.12314,2.12333,38.34000015258789],[1742393640000,2.12341,2.12385,2.12336,2.12385,26.59000015258789],[1742393700000,2.12388,2.124,2.1237,2.124,38.20000076293945],[1742393760000,2.124,2.12466,2.12396,2.12466,30.239999771118164],[1742393820000,2.12466,2.12469,2.12454,2.12457,28.079999923706055],[1742393880000,2.12466,2.1248,2.12458,2.12477,28.6200008392334],[1742393940000,2.1248,2.12502,2.12468,2.12491,38.880001068115234],[1742394000000,2.12495,2.12499,2.12472,2.12488,37.2599983215332],[1742394060000,2.12484,2.12495,2.12433,2.12447,56.970001220703125],[1742394120000,2.12454,2.12473,2.12444,2.12473,24.84000015258789],[1742394180000,2.12469,2.12484,2.12451,2.12462,46.439998626708984],[1742394240000,2.12457,2.12513,2.12455,2.12513,30.239999771118164],[1742394300000,2.12513,2.12513,2.12483,2.12505,25.920000076293945],[1742394360000,2.1251,2.12535,2.12505,2.12512,34.560001373291016],[1742394420000,2.12513,2.12535,2.12513,2.12517,38.61000061035156],[1742394480000,2.12513,2.12516,2.12477,2.12491,52.11000061035156],[1742394540000,2.12502,2.12512,2.12483,2.12488,55.880001068115234],[1742394600000,2.12488,2.12543,2.12488,2.12539,73.70999908447266],[1742394660000,2.12539,2.12558,2.12521,2.12547,43.599998474121094],[1742394720000,2.12543,2.12569,2.12538,2.12569,45.7599983215332],[1742394780000,2.12572,2.12594,2.12557,2.12591,68.56999969482422],[1742394840000,2.12598,2.12605,2.12594,2.12602,13.5],[1742394900000,2.12602,2.12616,2.12576,2.1258,45.619998931884766],[1742394960000,2.12587,2.12598,2.12582,2.12583,41.040000915527344],[1742395020000,2.12579,2.12583,2.12554,2.12576,33.75],[1742395080000,2.12572,2.12572,2.12554,2.12558,15.119999885559082],[1742395140000,2.1255,2.1255,2.12521,2.12539,19.709999084472656],[1742395200000,2.1255,2.12561,2.1255,2.12558,20.25],[1742395260000,2.12554,2.12554,2.12528,2.12535,17.950000762939453],[1742395320000,2.12535,2.12539,2.12523,2.12538,37.65999984741211],[1742395380000,2.12543,2.12561,2.12532,2.12546,38.61000061035156],[1742395440000,2.1255,2.1255,2.12521,2.12531,42.93000030517578],[1742395500000,2.12528,2.12538,2.12502,2.12523,48.599998474121094],[1742395560000,2.12524,2.12528,2.12499,2.1251,34.83000183105469],[1742395620000,2.1251,2.1251,2.12484,2.12484,27.540000915527344],[1742395680000,2.12472,2.12473,2.12439,2.12439,82.08000183105469],[1742395740000,2.12436,2.12502,2.12432,2.12502,43.20000076293945],[1742395800000,2.12491,2.12513,2.12491,2.1251,19.979999542236328],[1742395860000,2.1251,2.12521,2.12506,2.1251,21.600000381469727],[1742395920000,2.12502,2.1251,2.12436,2.12455,76.54000091552734],[1742395980000,2.12455,2.12499,2.12446,2.12473,48.599998474121094],[1742396040000,2.12472,2.1248,2.12451,2.12469,49.40999984741211],[1742396100000,2.12469,2.12509,2.12466,2.12508,68.8499984741211],[1742396160000,2.12506,2.12513,2.12495,2.12498,33.47999954223633],[1742396220000,2.12506,2.1253,2.12495,2.12517,67.7699966430664],[1742396280000,2.12513,2.12513,2.12482,2.1249,39.279998779296875],[1742396340000,2.12482,2.12487,2.12391,2.12401,148.8699951171875],[1742396400000,2.12397,2.12424,2.12387,2.12417,69.25],[1742396460000,2.12417,2.12439,2.12413,2.12427,43.470001220703125],[1742396520000,2.12424,2.12443,2.12416,2.12423,46.70000076293945],[1742396580000,2.12417,2.12425,2.12406,2.12425,25.110000610351562],[1742396640000,2.1242,2.1242,2.12395,2.124,31.450000762939453],[1742396700000,2.12381,2.12392,2.12345,2.12352,46.84000015258789],[1742396760000,2.12358,2.1238,2.12352,2.1238,36.45000076293945],[1742396820000,2.12378,2.12399,2.12378,2.12399,22.139999389648438],[1742396880000,2.12397,2.12419,2.12385,2.12408,47.11000061035156],[1742396940000,2.12422,2.12448,2.12414,2.12433,57.2400016784668],[1742397000000,2.12437,2.12448,2.1243,2.12433,32.400001525878906],[1742397060000,2.12433,2.12444,2.12429,2.12436,31.860000610351562],[1742397120000,2.12441,2.12452,2.1243,2.12452,53.72999954223633],[1742397180000,2.12451,2.12456,2.12437,2.12449,43.040000915527344],[1742397240000,2.12441,2.12445,2.1243,2.12445,5.130000114440918],[1742397300000,2.12449,2.12452,2.12437,2.12445,37.11000061035156],[1742397360000,2.12448,2.12471,2.12441,2.12471,60.20000076293945],[1742397420000,2.12463,2.12467,2.1243,2.12441,21.459999084472656],[1742397480000,2.12436,2.12436,2.12386,2.12393,112.41999816894531],[1742397540000,2.12401,2.12401,2.12382,2.12393,44.13999938964844],[1742397600000,2.12397,2.12423,2.12393,2.12423,30.780000686645508],[1742397660000,2.12434,2.12437,2.12418,2.12419,34.02000045776367],[1742397720000,2.12415,2.12434,2.12415,2.12423,25.3799991607666],[1742397780000,2.12423,2.1243,2.12422,2.1243,8.640000343322754],[1742397840000,2.1243,2.12441,2.12426,2.12426,21.459999084472656],[1742397900000,2.12434,2.12445,2.12425,2.12433,57.88999938964844],[1742397960000,2.12437,2.12437,2.12408,2.12408,38.59000015258789],[1742398020000,2.12412,2.12437,2.12408,2.12426,56.95000076293945],[1742398080000,2.1243,2.12449,2.12423,2.12444,92.04000091552734],[1742398140000,2.12452,2.12452,2.12441,2.12441,56.95000076293945],[1742398200000,2.12445,2.12445,2.12397,2.12404,93.38999938964844],[1742398260000,2.12403,2.12419,2.12401,2.12408,59.119998931884766],[1742398320000,2.12404,2.12412,2.12389,2.12389,71.38999938964844],[1742398380000,2.12397,2.12415,2.12379,2.12379,72.33999633789062],[1742398440000,2.12379,2.12379,2.12349,2.12356,74.0999984741211],[1742398500000,2.12364,2.12364,2.12342,2.1236,61.27000045776367],[1742398560000,2.12364,2.12368,2.12349,2.12357,45.209999084472656],[1742398620000,2.12368,2.12379,2.12338,2.12342,55.209999084472656],[1742398680000,2.12337,2.12397,2.12335,2.12389,78.41999816894531],[1742398740000,2.1239,2.12404,2.12367,2.1237,91.36000061035156],[1742398800000,2.12368,2.12379,2.12357,2.12368,51.0099983215332],[1742398860000,2.12368,2.12375,2.12331,2.12335,44.2599983215332],[1742398920000,2.12338,2.12353,2.12324,2.12335,73.55999755859375],[1742398980000,2.12338,2.1236,2.12337,2.12337,73.55000305175781],[1742399040000,2.12346,2.12353,2.12331,2.12335,88.38999938964844],[1742399100000,2.12338,2.12375,2.12338,2.12371,61.560001373291016],[1742399160000,2.12371,2.12371,2.12349,2.1237,53.040000915527344],[1742399220000,2.12371,2.12401,2.12367,2.12393,85.02999877929688],[1742399280000,2.12389,2.12412,2.12382,2.12408,47.11000061035156],[1742399340000,2.12401,2.1243,2.12397,2.12419,36.849998474121094],[1742399400000,2.12419,2.1243,2.12408,2.12426,46.029998779296875],[1742399460000,2.1243,2.12434,2.12414,2.12419,27],[1742399520000,2.12415,2.12415,2.1239,2.12404,27.540000915527344],[1742399580000,2.12397,2.12415,2.12381,2.12386,46.84000015258789],[1742399640000,2.1239,2.12401,2.12348,2.12349,89.33000183105469],[1742399700000,2.12357,2.12357,2.12334,2.12334,80.02999877929688],[1742399760000,2.12338,2.12368,2.12326,2.12357,76.12000274658203],[1742399820000,2.12364,2.12375,2.12331,2.12353,76.66999816894531],[1742399880000,2.12349,2.12353,2.1232,2.12327,115.63999938964844],[1742399940000,2.12327,2.12342,2.1232,2.12338,38.869998931884766],[1742400000000,2.12334,2.12404,2.12334,2.12381,84.4800033569336],[1742400060000,2.12385,2.12386,2.1236,2.12364,108.5199966430664],[1742400120000,2.1236,2.12386,2.12357,2.12381,91.2300033569336],[1742400180000,2.1239,2.12419,2.12381,2.12414,34.40999984741211],[1742400240000,2.12412,2.12412,2.1239,2.12408,42.63999938964844],[1742400300000,2.12408,2.12419,2.12397,2.12401,34.689998626708984],[1742400360000,2.12401,2.12411,2.12401,2.12408,22.670000076293945],[1742400420000,2.12412,2.1243,2.12386,2.12426,86.63999938964844],[1742400480000,2.12434,2.12466,2.12434,2.12463,37.119998931884766],[1742400540000,2.1247,2.12477,2.12459,2.12459,27.540000915527344],[1742400600000,2.12458,2.12466,2.12444,2.12452,34.41999816894531],[1742400660000,2.12452,2.12462,2.12443,2.12458,45.4900016784668],[1742400720000,2.12466,2.12474,2.12443,2.1247,27],[1742400780000,2.1247,2.12477,2.12463,2.12466,21.600000381469727],[1742400840000,2.12466,2.12492,2.12466,2.12474,28.6200008392334],[1742400900000,2.12477,2.12507,2.12477,2.12503,19.440000534057617],[1742400960000,2.12502,2.12503,2.12474,2.12485,63.709999084472656],[1742401020000,2.12488,2.12503,2.12475,2.12481,64.44999694824219],[1742401080000,2.12471,2.12471,2.12455,2.1246,61.66999816894531],[1742401140000,2.1246,2.12489,2.12459,2.12488,25.780000686645508],[1742401200000,2.12493,2.12493,2.12474,2.12478,21.459999084472656],[1742401260000,2.12475,2.12497,2.12467,2.12497,37.380001068115234],[1742401320000,2.12493,2.12518,2.12493,2.12515,29.290000915527344],[1742401380000,2.12519,2.12519,2.12504,2.12519,41.310001373291016],[1742401440000,2.12512,2.12514,2.12481,2.12508,44.0099983215332],[1742401500000,2.12501,2.12507,2.12492,2.12507,61.290000915527344],[1742401560000,2.12501,2.12512,2.12486,2.12503,38.599998474121094],[1742401620000,2.12512,2.12518,2.12507,2.12508,36.970001220703125],[1742401680000,2.12515,2.12534,2.12503,2.12508,61.66999816894531],[1742401740000,2.12508,2.12526,2.12501,2.12504,27.670000076293945],[1742401800000,2.12501,2.12504,2.12486,2.12486,36.439998626708984],[1742401860000,2.12486,2.125,2.12477,2.12482,34.290000915527344],[1742401920000,2.12474,2.12474,2.12431,2.12438,83.41999816894531],[1742401980000,2.12442,2.1246,2.12427,2.12456,40.47999954223633],[1742402040000,2.12463,2.12464,2.12444,2.12453,52.36000061035156],[1742402100000,2.12453,2.12456,2.1243,2.12442,21.059999465942383],[1742402160000,2.12444,2.12456,2.12422,2.12426,34.290000915527344],[1742402220000,2.12419,2.12434,2.12412,2.12431,20.3799991607666],[1742402280000,2.12434,2.12445,2.12434,2.12445,11.609999656677246],[1742402340000,2.12437,2.12453,2.12437,2.12453,24.030000686645508],[1742402400000,2.12449,2.12449,2.12437,2.12441,16.739999771118164],[1742402460000,2.12438,2.12453,2.12438,2.12442,10.800000190734863],[1742402520000,2.12453,2.12467,2.12442,2.12442,25.920000076293945],[1742402580000,2.12445,2.12467,2.12445,2.12464,25.649999618530273],[1742402640000,2.12471,2.12474,2.12463,2.12471,24.56999969482422],[1742402700000,2.12475,2.12486,2.12464,2.1247,21.059999465942383],[1742402760000,2.12467,2.12486,2.12467,2.12486,6.480000019073486],[1742402820000,2.12471,2.12482,2.12464,2.12477,14.039999961853027],[1742402880000,2.12475,2.12478,2.12466,2.12467,15.65999984741211],[1742402940000,2.12471,2.12478,2.12455,2.12455,18.899999618530273],[1742403000000,2.12453,2.12464,2.12438,2.12438,34.41999816894531],[1742403060000,2.12433,2.12438,2.12415,2.12422,22.68000030517578],[1742403120000,2.12431,2.12431,2.12415,2.12416,34.83000183105469],[1742403180000,2.12415,2.12427,2.12415,2.12427,8.100000381469727],[1742403240000,2.12434,2.12438,2.12433,2.12438,16.739999771118164],[1742403300000,2.12442,2.12445,2.12422,2.12422,17.81999969482422],[1742403360000,2.1242,2.1242,2.12405,2.12409,15.119999885559082],[1742403420000,2.12412,2.12427,2.12405,2.12416,25.920000076293945],[1742403480000,2.1242,2.12438,2.1242,2.12438,24.84000015258789],[1742403540000,2.12441,2.12449,2.1242,2.12433,24.84000015258789],[1742403600000,2.12438,2.12438,2.1242,2.12427,5.400000095367432],[1742403660000,2.12427,2.12431,2.12412,2.12412,29.15999984741211],[1742403720000,2.12412,2.12412,2.12375,2.12379,27],[1742403780000,2.12383,2.12383,2.12354,2.12354,19.440000534057617],[1742403840000,2.12354,2.12376,2.12354,2.12376,12.960000038146973],[1742403900000,2.12379,2.12379,2.12364,2.12365,18.360000610351562],[1742403960000,2.12365,2.12368,2.12338,2.12354,27],[1742404020000,2.1235,2.1235,2.1232,2.12328,36.9900016784668],[1742404080000,2.12313,2.12313,2.12273,2.12273,21.059999465942383],[1742404140000,2.12273,2.12302,2.12253,2.12268,37.2599983215332],[1742404200000,2.12269,2.12269,2.12257,2.12268,25.239999771118164],[1742404260000,2.12269,2.12291,2.12264,2.12286,24.299999237060547],[1742404320000,2.12287,2.12291,2.12269,2.12279,21.600000381469727],[1742404380000,2.1228,2.1228,2.12243,2.12251,19.440000534057617],[1742404440000,2.12243,2.1225,2.12217,2.12246,32.939998626708984],[1742404500000,2.12242,2.12269,2.12242,2.12268,31.31999969482422],[1742404560000,2.12265,2.12269,2.1222,2.12229,23.760000228881836],[1742404620000,2.1222,2.12225,2.12159,2.1217,43.59000015258789],[1742404680000,2.12166,2.12177,2.12141,2.12162,49],[1742404740000,2.1217,2.12174,2.12165,2.1217,28.75],[1742404800000,2.12166,2.1217,2.12159,2.12159,9.989999771118164],[1742404860000,2.12165,2.12181,2.12162,2.12177,36.310001373291016],[1742404920000,2.12185,2.12185,2.12169,2.12177,26.190000534057617],[1742404980000,2.1218,2.1218,2.12166,2.1217,19.709999084472656],[1742405040000,2.12169,2.12177,2.12163,2.12174,45.47999954223633],[1742405100000,2.12166,2.12166,2.12147,2.12159,23.489999771118164],[1742405160000,2.12155,2.12158,2.12143,2.12144,39],[1742405220000,2.12133,2.12144,2.12126,2.12141,25.649999618530273],[1742405280000,2.12141,2.12159,2.12141,2.12148,50.349998474121094],[1742405340000,2.12144,2.12155,2.12141,2.12141,23.350000381469727],[1742405400000,2.12136,2.12137,2.12119,2.12119,45.7599983215332],[1742405460000,2.12114,2.12119,2.12107,2.1211,43.7400016784668],[1742405520000,2.12119,2.12144,2.12119,2.12137,30.780000686645508],[1742405580000,2.12133,2.12141,2.12126,2.1213,36.720001220703125],[1742405640000,2.12133,2.12141,2.12129,2.12141,15.119999885559082],[1742405700000,2.12133,2.12148,2.1213,2.12133,17.280000686645508],[1742405760000,2.12132,2.12137,2.12119,2.12122,31.31999969482422],[1742405820000,2.1213,2.1217,2.12122,2.1217,29.15999984741211],[1742405880000,2.12174,2.12203,2.12174,2.12187,30.239999771118164],[1742405940000,2.12192,2.12214,2.12192,2.12206,30.239999771118164],[1742406000000,2.12199,2.12207,2.12181,2.12181,19.440000534057617],[1742406060000,2.12181,2.12207,2.12181,2.12199,24.299999237060547],[1742406120000,2.12199,2.12199,2.12163,2.12165,14.579999923706055],[1742406180000,2.1217,2.1217,2.12158,2.12162,11.34000015258789],[1742406240000,2.12166,2.12181,2.12155,2.12159,30.239999771118164],[1742406300000,2.12152,2.12177,2.12143,2.1217,25.920000076293945],[1742406360000,2.12174,2.12177,2.12173,2.12173,11.34000015258789],[1742406420000,2.12174,2.12177,2.1217,2.12177,28.209999084472656],[1742406480000,2.12177,2.12177,2.12133,2.12133,14.850000381469727],[1742406540000,2.12133,2.12133,2.12119,2.12119,3.1700000762939453],[1742406600000,2.12122,2.12151,2.12121,2.12151,11.880000114440918],[1742406660000,2.12148,2.12152,2.12129,2.12133,16.200000762939453],[1742406720000,2.12136,2.12144,2.12104,2.12104,10.800000190734863],[1742406780000,2.1211,2.12132,2.1211,2.1213,28.079999923706055],[1742406840000,2.12133,2.12144,2.12126,2.12137,23.760000228881836],[1742406900000,2.12136,2.12166,2.12136,2.12166,17.280000686645508],[1742406960000,2.1217,2.12209,2.1217,2.12207,35.63999938964844],[1742407020000,2.1221,2.12225,2.1221,2.12221,12.960000038146973],[1742407080000,2.1221,2.12214,2.12187,2.12187,20.520000457763672],[1742407140000,2.12174,2.12218,2.1213,2.12188,112.94999694824219],[1742407200000,2.12236,2.12647,2.12214,2.12592,204.67999267578125],[1742407260000,2.12591,2.12658,2.125,2.12552,206.9499969482422],[1742407320000,2.12567,2.12691,2.12522,2.12589,106.51000213623047],[1742407380000,2.12591,2.12677,2.12567,2.12592,103.41000366210938],[1742407440000,2.12596,2.12655,2.12596,2.1264,49.810001373291016],[1742407500000,2.12636,2.12636,2.12513,2.12571,141.61000061035156],[1742407560000,2.12571,2.12586,2.12439,2.12443,112.98999786376953],[1742407620000,2.12447,2.12524,2.12432,2.1252,148.0800018310547],[1742407680000,2.12516,2.12601,2.12513,2.12575,111.23999786376953],[1742407740000,2.12563,2.12641,2.12563,2.12638,99.36000061035156],[1742407800000,2.12627,2.12682,2.12627,2.12682,76.68000030517578],[1742407860000,2.12682,2.12733,2.12663,2.12667,62.099998474121094],[1742407920000,2.12671,2.1274,2.12649,2.1274,110.16000366210938],[1742407980000,2.12744,2.1277,2.12684,2.12693,110.16000366210938],[1742408040000,2.12693,2.12707,2.12655,2.12667,65.87999725341797],[1742408100000,2.12663,2.127,2.12633,2.12674,97.87000274658203],[1742408160000,2.12674,2.12733,2.12671,2.12674,74.5199966430664],[1742408220000,2.12674,2.12674,2.12619,2.12649,79.91999816894531],[1742408280000,2.12649,2.12674,2.1263,2.12673,72.36000061035156],[1742408340000,2.1267,2.12682,2.12634,2.12638,86.4000015258789],[1742408400000,2.12641,2.12693,2.12609,2.12686,59.400001525878906],[1742408460000,2.12686,2.1269,2.1262,2.12623,69.12000274658203],[1742408520000,2.12623,2.12697,2.12593,2.12697,71.81999969482422],[1742408580000,2.12703,2.12748,2.12703,2.12748,58.31999969482422],[1742408640000,2.12751,2.12825,2.12751,2.12773,46.439998626708984],[1742408700000,2.12781,2.12803,2.12756,2.12778,69.79000091552734],[1742408760000,2.1277,2.12781,2.1273,2.12736,49.68000030517578],[1742408820000,2.12736,2.12741,2.12671,2.12679,71.81999969482422],[1742408880000,2.12686,2.12704,2.12674,2.12679,62.77000045776367],[1742408940000,2.12675,2.12696,2.12664,2.12668,68.04000091552734],[1742409000000,2.12671,2.12726,2.12664,2.12671,60.47999954223633],[1742409060000,2.12678,2.12789,2.12663,2.12759,85.31999969482422],[1742409120000,2.12762,2.12811,2.12759,2.12785,86.4000015258789],[1742409180000,2.12785,2.12829,2.12784,2.128,116.63999938964844],[1742409240000,2.128,2.12903,2.12785,2.12899,93.41999816894531],[1742409300000,2.12899,2.12917,2.12869,2.1287,90.18000030517578],[1742409360000,2.12873,2.12987,2.12873,2.1295,108],[1742409420000,2.12954,2.12987,2.12936,2.12953,95.58000183105469],[1742409480000,2.1295,2.12958,2.12855,2.12855,105.83999633789062],[1742409540000,2.12844,2.1288,2.12767,2.12877,110.69999694824219],[1742409600000,2.1288,2.1295,2.12869,2.12884,136.0800018310547],[1742409660000,2.12877,2.13049,2.12873,2.13024,142.55999755859375],[1742409720000,2.13027,2.13177,2.12994,2.13177,131.22000122070312],[1742409780000,2.13178,2.13247,2.13166,2.1324,138.24000549316406],[1742409840000,2.13233,2.13287,2.13188,2.13287,136.0800018310547],[1742409900000,2.13296,2.13314,2.13228,2.13228,127.44000244140625],[1742409960000,2.13229,2.13232,2.13126,2.13138,134.4600067138672],[1742410020000,2.1313,2.13171,2.13085,2.13167,88.55999755859375],[1742410080000,2.13163,2.13171,2.13108,2.13108,93.41999816894531],[1742410140000,2.13115,2.13171,2.13115,2.13141,61.560001373291016],[1742410200000,2.13137,2.13189,2.13137,2.13145,76.68000030517578],[1742410260000,2.13148,2.13163,2.13116,2.13152,76.68000030517578],[1742410320000,2.1316,2.13167,2.13119,2.13145,95.04000091552734],[1742410380000,2.13141,2.13237,2.1314,2.13237,104.76000213623047],[1742410440000,2.13237,2.13248,2.13196,2.13236,111.23999786376953],[1742410500000,2.13237,2.13265,2.13182,2.13258,99.36000061035156],[1742410560000,2.13258,2.13288,2.13239,2.13274,92.87999725341797],[1742410620000,2.13266,2.13332,2.13259,2.13291,96.12000274658203],[1742410680000,2.13285,2.13325,2.13277,2.13298,112.86000061035156],[1742410740000,2.13306,2.13314,2.1327,2.13281,75.05999755859375],[1742410800000,2.1327,2.13288,2.13248,2.13262,69.12000274658203],[1742410860000,2.13258,2.13303,2.13237,2.13276,70.19999694824219],[1742410920000,2.13274,2.13343,2.13273,2.13318,90.72000122070312],[1742410980000,2.13329,2.13343,2.13307,2.1334,55.08000183105469],[1742411040000,2.13343,2.13409,2.13329,2.13384,63.720001220703125],[1742411100000,2.13373,2.13395,2.13321,2.13329,75.5999984741211],[1742411160000,2.13328,2.13346,2.13292,2.13343,49.13999938964844],[1742411220000,2.13339,2.13431,2.13325,2.13431,51.84000015258789],[1742411280000,2.13431,2.13567,2.13417,2.1356,84.37000274658203],[1742411340000,2.13563,2.13593,2.13526,2.13575,108.54000091552734],[1742411400000,2.13564,2.136,2.13549,2.13575,63.45000076293945],[1742411460000,2.13571,2.13571,2.13456,2.13456,65.61000061035156],[1742411520000,2.13457,2.13468,2.13401,2.13416,63.18000030517578],[1742411580000,2.13412,2.13413,2.13386,2.13394,75.05999755859375],[1742411640000,2.1339,2.13406,2.13372,2.13376,67.7699966430664],[1742411700000,2.13406,2.13406,2.13347,2.13358,55.619998931884766],[1742411760000,2.13361,2.13362,2.13274,2.13277,43.470001220703125],[1742411820000,2.13259,2.13259,2.13167,2.132,66.41999816894531],[1742411880000,2.132,2.13239,2.13163,2.13207,77.76000213623047],[1742411940000,2.132,2.13207,2.13138,2.13145,57.90999984741211],[1742412000000,2.13144,2.13167,2.13119,2.13119,54.2599983215332],[1742412060000,2.13116,2.13116,2.13068,2.13108,45.630001068115234],[1742412120000,2.13108,2.1313,2.1309,2.1309,36.65999984741211],[1742412180000,2.13079,2.13086,2.12998,2.13013,74.58000183105469],[1742412240000,2.13013,2.13097,2.13009,2.13093,66.69000244140625],[1742412300000,2.13097,2.13101,2.13057,2.13075,72.36000061035156],[1742412360000,2.13083,2.13083,2.13053,2.1306,89.37000274658203],[1742412420000,2.13056,2.13094,2.13026,2.1306,84.23999786376953],[1742412480000,2.13064,2.13101,2.13059,2.1306,81],[1742412540000,2.13063,2.13079,2.13037,2.13075,64.80000305175781],[1742412600000,2.13072,2.13101,2.13046,2.13101,77.76000213623047],[1742412660000,2.13101,2.13167,2.13067,2.13068,83.69999694824219],[1742412720000,2.13064,2.13105,2.13053,2.1309,35.099998474121094],[1742412780000,2.13089,2.13204,2.13089,2.13204,86.94000244140625],[1742412840000,2.1321,2.13222,2.13174,2.13177,71.27999877929688],[1742412900000,2.13185,2.13196,2.13174,2.13193,79.91999816894531],[1742412960000,2.13196,2.13233,2.13192,2.13233,54],[1742413020000,2.13233,2.13273,2.13233,2.1325,75.05999755859375],[1742413080000,2.13259,2.13321,2.13259,2.13307,56.70000076293945],[1742413140000,2.13288,2.13288,2.13251,2.13274,63.45000076293945],[1742413200000,2.13266,2.13287,2.13239,2.13265,53.459999084472656],[1742413260000,2.13265,2.13303,2.13265,2.13303,43.20000076293945],[1742413320000,2.13307,2.1331,2.13281,2.13288,42.65999984741211],[1742413380000,2.13288,2.13307,2.1328,2.13296,58.31999969482422],[1742413440000,2.13285,2.13329,2.13285,2.13329,41.040000915527344],[1742413500000,2.13336,2.13347,2.13335,2.13339,49.68000030517578],[1742413560000,2.13336,2.13336,2.13266,2.13266,46.439998626708984],[1742413620000,2.13266,2.1327,2.13222,2.13222,72.36000061035156],[1742413680000,2.13222,2.13237,2.13192,2.13196,75.5999984741211],[1742413740000,2.13196,2.13248,2.13193,2.13244,35.369998931884766],[1742413800000,2.13244,2.13255,2.13215,2.13244,44.0099983215332],[1742413860000,2.1324,2.1324,2.13204,2.13236,39.689998626708984],[1742413920000,2.1324,2.13251,2.13226,2.13237,46.439998626708984],[1742413980000,2.13236,2.1327,2.13236,2.13266,41.040000915527344],[1742414040000,2.13266,2.13266,2.13225,2.13251,83.16000366210938],[1742414100000,2.13244,2.13299,2.13243,2.13299,73.44000244140625],[1742414160000,2.13288,2.13299,2.13247,2.13296,37.79999923706055],[1742414220000,2.13296,2.13296,2.13244,2.1325,44.279998779296875],[1742414280000,2.13259,2.13259,2.1324,2.13244,30.239999771118164],[1742414340000,2.13251,2.13277,2.13243,2.1325,57.2400016784668],[1742414400000,2.13251,2.13314,2.13243,2.13307,41.040000915527344],[1742414460000,2.13306,2.13336,2.13306,2.13318,27],[1742414520000,2.13317,2.13361,2.13317,2.13347,23.760000228881836],[1742414580000,2.13351,2.13351,2.13325,2.13328,19.440000534057617],[1742414640000,2.13325,2.13329,2.13306,2.13306,15.119999885559082],[1742414700000,2.13299,2.13299,2.13284,2.13292,29.15999984741211],[1742414760000,2.13296,2.13303,2.13291,2.13291,11.880000114440918],[1742414820000,2.13284,2.13307,2.13284,2.13307,8.640000343322754],[1742414880000,2.1331,2.1331,2.13274,2.1328,12.960000038146973],[1742414940000,2.13281,2.13299,2.13274,2.13299,8.100000381469727],[1742415000000,2.13299,2.13332,2.13299,2.13328,20.520000457763672],[1742415060000,2.13329,2.13373,2.13321,2.13373,23.760000228881836],[1742415120000,2.1338,2.13413,2.13376,2.13413,23.760000228881836],[1742415180000,2.13413,2.13434,2.13412,2.13428,19.440000534057617],[1742415240000,2.13428,2.13461,2.13428,2.13457,20.520000457763672],[1742415300000,2.13456,2.13479,2.13456,2.13479,30.239999771118164],[1742415360000,2.13479,2.13494,2.13472,2.1349,28.079999923706055],[1742415420000,2.13493,2.13501,2.13472,2.13498,19.440000534057617],[1742415480000,2.13494,2.13509,2.13472,2.135,29.15999984741211],[1742415540000,2.13501,2.13505,2.13478,2.13501,23.760000228881836],[1742415600000,2.13501,2.13522,2.13494,2.13505,21.059999465942383],[1742415660000,2.13494,2.13511,2.13494,2.13509,11.880000114440918],[1742415720000,2.13509,2.13509,2.13493,2.13497,17.280000686645508],[1742415780000,2.1349,2.1349,2.13461,2.13464,12.960000038146973],[1742415840000,2.13464,2.13483,2.13464,2.13483,5.400000095367432],[1742415900000,2.13483,2.13487,2.13479,2.13479,6.480000019073486],[1742415960000,2.13487,2.13505,2.13487,2.13487,18.360000610351562],[1742416020000,2.13472,2.13479,2.13467,2.13479,15.119999885559082],[1742416080000,2.13472,2.1349,2.13468,2.13487,17.280000686645508],[1742416140000,2.13483,2.13487,2.13453,2.13457,14.039999961853027],[1742416200000,2.13452,2.13452,2.13439,2.13441,20.520000457763672],[1742416260000,2.13442,2.1345,2.13423,2.13442,58.86000061035156],[1742416320000,2.13435,2.13463,2.1343,2.13463,12.960000038146973],[1742416380000,2.13468,2.13483,2.13463,2.13472,15.119999885559082],[1742416440000,2.13472,2.1349,2.13472,2.13487,15.119999885559082],[1742416500000,2.13479,2.1352,2.13476,2.13509,16.200000762939453],[1742416560000,2.13512,2.13523,2.13508,2.13509,34.560001373291016],[1742416620000,2.13498,2.13512,2.13498,2.13509,43.20000076293945],[1742416680000,2.13512,2.13512,2.13498,2.13505,36.720001220703125],[1742416740000,2.13508,2.13509,2.13505,2.13505,10.800000190734863],[1742416800000,2.13505,2.13527,2.13504,2.13526,68.04000091552734],[1742416860000,2.13523,2.13545,2.13523,2.13537,20.520000457763672],[1742416920000,2.13542,2.13542,2.13527,2.13527,2.1600000858306885],[1742416980000,2.13523,2.13538,2.13522,2.13538,33.47999954223633],[1742417040000,2.13534,2.13556,2.13534,2.13556,8.640000343322754],[1742417100000,2.13556,2.13556,2.13552,2.13553,3.240000009536743],[1742417160000,2.13578,2.13608,2.13574,2.13608,16.200000762939453],[1742417220000,2.136,2.136,2.13589,2.13589,2.700000047683716],[1742417340000,2.13589,2.136,2.13575,2.13597,29.15999984741211],[1742417400000,2.136,2.136,2.13577,2.13578,15.119999885559082],[1742417460000,2.13597,2.13611,2.13593,2.13593,11.880000114440918],[1742417520000,2.13588,2.13589,2.13582,2.13589,5.400000095367432],[1742417580000,2.13589,2.13589,2.13575,2.13575,3.240000009536743],[1742417640000,2.13593,2.13593,2.1357,2.1357,9.720000267028809],[1742417700000,2.13117,2.13135,2.13098,2.13106,63.130001068115234],[1742417760000,2.13098,2.13135,2.13098,2.13134,26.450000762939453],[1742417820000,2.13119,2.13128,2.13098,2.13101,79.4000015258789],[1742417880000,2.13087,2.13109,2.13087,2.13106,182.57000732421875],[1742417940000,2.13106,2.13106,2.13089,2.13101,22.530000686645508],[1742418300000,2.13023,2.13029,2.13023,2.13029,6.210000038146973],[1742418360000,2.13024,2.13029,2.13024,2.13029,2.1600000858306885],[1742418420000,2.13025,2.13025,2.13025,2.13025,0.8100000023841858],[1742418540000,2.13025,2.13029,2.13025,2.13025,4.320000171661377],[1742418600000,2.13014,2.13018,2.12919,2.12919,9.130000114440918],[1742418660000,2.12919,2.12922,2.12853,2.12871,23.93000030517578],[1742418720000,2.12871,2.12991,2.12871,2.12959,22.540000915527344],[1742418780000,2.12959,2.12992,2.12959,2.12992,23.219999313354492],[1742418840000,2.12977,2.12988,2.12965,2.12965,22.139999389648438],[1742418900000,2.12977,2.13003,2.12974,2.12985,9.720000267028809],[1742418960000,2.12985,2.12988,2.12985,2.12988,2.1600000858306885],[1742419020000,2.12987,2.13007,2.12966,2.12977,24.84000015258789],[1742419080000,2.12987,2.12992,2.1297,2.12977,18.899999618530273],[1742419140000,2.12985,2.12996,2.1297,2.12996,50.220001220703125],[1742419200000,2.12996,2.13003,2.12988,2.13003,11.880000114440918],[1742419260000,2.12999,2.12999,2.12991,2.12991,2.1600000858306885],[1742419320000,2.12988,2.12992,2.12988,2.12988,4.320000171661377],[1742419380000,2.12987,2.13002,2.12987,2.13002,5.400000095367432],[1742419440000,2.12995,2.12995,2.12995,2.12995,1.0800000429153442],[1742419500000,2.12987,2.12988,2.12987,2.12988,3.240000009536743],[1742419560000,2.12988,2.12992,2.12919,2.12919,7.880000114440918],[1742419620000,2.12919,2.12922,2.12897,2.129,18.770000457763672],[1742419680000,2.129,2.129,2.12896,2.129,16.200000762939453],[1742419740000,2.12897,2.12919,2.12897,2.12919,19.690000534057617],[1742419800000,2.12915,2.12919,2.12904,2.12904,8.100000381469727],[1742419860000,2.12907,2.12926,2.12904,2.12925,11.880000114440918],[1742419920000,2.12922,2.12926,2.12919,2.12919,11.880000114440918],[1742419980000,2.12919,2.12922,2.12919,2.12922,6.480000019073486],[1742420040000,2.12922,2.12922,2.12911,2.12911,3.240000009536743],[1742420160000,2.12911,2.12911,2.12911,2.12911,1.0800000429153442],[1742420280000,2.12908,2.12922,2.12893,2.12896,46.97999954223633],[1742420340000,2.12915,2.12915,2.12888,2.12889,28.6200008392334],[1742420400000,2.12893,2.12897,2.12892,2.12893,8.640000343322754],[1742420460000,2.12889,2.12915,2.12889,2.12908,23.760000228881836],[1742420520000,2.12911,2.12915,2.12903,2.12915,6.480000019073486],[1742420580000,2.12908,2.12926,2.12888,2.12889,30.239999771118164],[1742420640000,2.12886,2.12886,2.12867,2.12867,3.240000009536743],[1742420700000,2.13123,2.13443,2.13116,2.13196,103.66000366210938],[1742420760000,2.13193,2.13234,2.13127,2.13208,48.709999084472656],[1742420820000,2.13186,2.13241,2.13171,2.13222,64.79000091552734],[1742420880000,2.13237,2.13278,2.13237,2.13255,47.439998626708984],[1742420940000,2.13263,2.13278,2.13248,2.13258,31.729999542236328],[1742421000000,2.13278,2.13314,2.13256,2.13311,48.459999084472656],[1742421060000,2.13322,2.13325,2.13252,2.13252,40.4900016784668],[1742421120000,2.13252,2.13328,2.1323,2.13252,37.38999938964844],[1742421180000,2.13256,2.1327,2.13256,2.13267,7.559999942779541],[1742421240000,2.13262,2.13321,2.13262,2.13302,19.979999542236328],[1742421300000,2.13307,2.13311,2.13157,2.13168,12.960000038146973],[1742421360000,2.13171,2.13212,2.13168,2.13168,3.240000009536743],[1742421420000,2.1317,2.13241,2.1317,2.13171,52.91999816894531],[1742421480000,2.13215,2.13241,2.13171,2.13186,24.700000762939453],[1742421660000,2.1334,2.13437,2.13339,2.13437,18.219999313354492],[1742421720000,2.13437,2.1349,2.13437,2.1349,6.480000019073486],[1742421780000,2.13498,2.13564,2.13491,2.1356,17.010000228881836],[1742421840000,2.13566,2.13597,2.13566,2.13597,8.369999885559082],[1742421900000,2.13602,2.13768,2.13602,2.13764,26.31999969482422],[1742421960000,2.13767,2.13834,2.13767,2.13834,16.200000762939453],[1742422020000,2.13853,2.13876,2.13853,2.13872,11.880000114440918],[1742422080000,2.13876,2.13907,2.13876,2.13888,15.25],[1742422140000,2.13891,2.13903,2.13891,2.139,33.9900016784668],[1742422200000,2.13902,2.13902,2.13847,2.13851,23.079999923706055],[1742422260000,2.13852,2.13886,2.13835,2.13876,19.56999969482422],[1742422320000,2.13877,2.13898,2.13877,2.13898,9.850000381469727],[1742422380000,2.13912,2.13917,2.13877,2.13877,10.649999618530273],[1742422440000,2.13878,2.13882,2.13878,2.13879,9.989999771118164],[1742422500000,2.13882,2.13893,2.13861,2.13866,24.6200008392334],[1742422560000,2.13861,2.13881,2.13861,2.1387,8.770000457763672],[1742422620000,2.13884,2.13885,2.13848,2.13848,27.969999313354492],[1742422680000,2.13863,2.13871,2.1386,2.13871,41.310001373291016],[1742422740000,2.13871,2.13897,2.13871,2.13872,21.600000381469727],[1742422800000,2.13883,2.13894,2.13878,2.13883,33.47999954223633],[1742422860000,2.13883,2.13886,2.13874,2.13874,19.440000534057617],[1742422920000,2.13886,2.13886,2.13876,2.13876,41.040000915527344],[1742422980000,2.13872,2.13876,2.13865,2.13868,17.280000686645508],[1742423040000,2.13865,2.13887,2.1386,2.13887,16.200000762939453],[1742423100000,2.13883,2.13887,2.13865,2.13865,14.039999961853027],[1742423160000,2.13846,2.13864,2.13843,2.1385,9.720000267028809],[1742423220000,2.1385,2.13854,2.13828,2.13839,10.800000190734863],[1742423280000,2.1385,2.1386,2.13845,2.13849,15.119999885559082],[1742423340000,2.13849,2.13883,2.13842,2.13864,24.760000228881836],[1742423400000,2.13857,2.13861,2.13783,2.13783,62.45000076293945],[1742423460000,2.13798,2.13798,2.13744,2.13758,83.79000091552734],[1742423520000,2.13765,2.13765,2.13744,2.13762,11.880000114440918],[1742423580000,2.13765,2.13773,2.13755,2.13755,7.559999942779541],[1742423640000,2.13751,2.13755,2.13732,2.13732,3.240000009536743],[1742423700000,2.13729,2.13735,2.13722,2.13729,8.640000343322754],[1742423760000,2.13724,2.13724,2.13681,2.13702,14.039999961853027],[1742423820000,2.13707,2.13711,2.13691,2.13711,14.039999961853027],[1742423880000,2.13703,2.1374,2.137,2.13725,41.040000915527344],[1742423940000,2.13733,2.1374,2.13728,2.13729,14.039999961853027],[1742424000000,2.13733,2.13762,2.13733,2.13733,22.68000030517578],[1742424060000,2.13733,2.13736,2.13714,2.13714,29.15999984741211],[1742424120000,2.13711,2.13722,2.13706,2.13718,22.68000030517578],[1742424180000,2.13722,2.13725,2.13718,2.13718,3.240000009536743],[1742424240000,2.13725,2.13725,2.13692,2.13692,9.180000305175781],[1742424300000,2.137,2.137,2.13681,2.13696,6.480000019073486],[1742424360000,2.137,2.13718,2.137,2.1371,7.559999942779541],[1742424420000,2.13707,2.13739,2.13707,2.13739,7.559999942779541],[1742424480000,2.13747,2.13747,2.13739,2.13739,2.1600000858306885],[1742424540000,2.13751,2.13751,2.1374,2.1374,3.240000009536743],[1742424600000,2.13739,2.13739,2.13729,2.13729,9.720000267028809],[1742424660000,2.13739,2.13739,2.13718,2.13718,6.480000019073486],[1742424720000,2.13722,2.13722,2.13711,2.13711,5.400000095367432],[1742424780000,2.13722,2.13722,2.13718,2.13718,2.1600000858306885],[1742424840000,2.13718,2.13733,2.13718,2.13733,3.240000009536743],[1742424900000,2.13714,2.13714,2.13703,2.13703,4.320000171661377],[1742424960000,2.13692,2.13696,2.13678,2.13678,5.260000228881836],[1742425020000,2.13681,2.13685,2.13666,2.13666,12.960000038146973],[1742425800000,2.13583,2.13595,2.13569,2.1358,38.459999084472656],[1742425860000,2.13584,2.13591,2.1355,2.13551,41.81999969482422],[1742425920000,2.13551,2.13558,2.13551,2.13558,5.800000190734863],[1742425980000,2.13566,2.13566,2.13529,2.13536,44.97999954223633],[1742426040000,2.13537,2.13544,2.13522,2.13537,48.150001525878906],[1742426100000,2.13541,2.13559,2.13541,2.13551,29.81999969482422],[1742426160000,2.13559,2.13559,2.13522,2.13537,32.5099983215332],[1742426220000,2.1353,2.1353,2.13519,2.13519,20.780000686645508],[1742426280000,2.13519,2.13563,2.13519,2.13537,42.5099983215332],[1742426340000,2.13544,2.13555,2.13544,2.13555,21.450000762939453],[1742426400000,2.13552,2.1357,2.13537,2.13541,32.58000183105469],[1742426460000,2.13541,2.13541,2.13532,2.13537,7.420000076293945],[1742426520000,2.1354,2.13541,2.13533,2.13541,6.880000114440918],[1742426580000,2.13544,2.13544,2.13515,2.13519,37.90999984741211],[1742426640000,2.13519,2.13522,2.13508,2.13522,21.719999313354492],[1742426700000,2.13526,2.13547,2.13526,2.13541,31.440000534057617],[1742426760000,2.1354,2.13544,2.1353,2.1353,19.299999237060547],[1742426820000,2.13532,2.13533,2.13519,2.13522,16.190000534057617],[1742426880000,2.13522,2.13541,2.13522,2.1353,11.729999542236328],[1742426940000,2.1353,2.13544,2.13526,2.13544,22.260000228881836],[1742427000000,2.13537,2.13549,2.13531,2.13531,20.520000457763672],[1742427060000,2.13538,2.13549,2.13531,2.13531,18.350000381469727],[1742427120000,2.13523,2.13523,2.1349,2.13502,51.79999923706055],[1742427180000,2.13497,2.13513,2.13497,2.13509,22.260000228881836],[1742427240000,2.13506,2.13524,2.13506,2.13512,34.11000061035156],[1742427300000,2.13512,2.13512,2.13498,2.13506,17.799999237060547],[1742427360000,2.13503,2.13506,2.13499,2.13506,18.479999542236328],[1742427420000,2.13502,2.13525,2.13502,2.13525,10.930000305175781],[1742427480000,2.13514,2.13528,2.13514,2.13527,22.940000534057617],[1742427540000,2.13521,2.13564,2.13521,2.13558,34.66999816894531],[1742427600000,2.13554,2.1358,2.13554,2.1358,25.479999542236328],[1742427660000,2.13576,2.13602,2.13561,2.13601,49.2599983215332],[1742427720000,2.13602,2.13615,2.13587,2.13612,21.049999237060547],[1742427780000,2.13613,2.13613,2.13602,2.13613,17.940000534057617],[1742427840000,2.13615,2.13635,2.13613,2.13627,14.699999809265137],[1742427900000,2.1363,2.13635,2.13624,2.13631,29.670000076293945],[1742427960000,2.13631,2.13663,2.13631,2.13663,40.61000061035156],[1742428020000,2.1366,2.13664,2.13627,2.13627,86.2300033569336],[1742428080000,2.13635,2.13664,2.13635,2.1366,35.08000183105469],[1742428140000,2.13656,2.13656,2.13631,2.13635,37.970001220703125],[1742428200000,2.13631,2.13649,2.13631,2.13649,45.060001373291016],[1742428260000,2.13646,2.13694,2.13642,2.13694,89.20999908447266],[1742428320000,2.1369,2.13712,2.1369,2.137,28.459999084472656],[1742428380000,2.13705,2.13712,2.13689,2.1369,86.61000061035156],[1742428440000,2.13683,2.13708,2.13682,2.13708,29],[1742428500000,2.13705,2.13712,2.13705,2.13705,15.25],[1742428560000,2.13704,2.13749,2.13704,2.13749,25.780000686645508],[1742428620000,2.13752,2.13752,2.13734,2.13744,64.08000183105469],[1742428680000,2.13755,2.13763,2.13737,2.13737,40.06999969482422],[1742428740000,2.13738,2.13738,2.13697,2.13697,53.0099983215332]]