[[1742342400000,2.1818,2.18191,2.18142,2.18154,54.2599983215332],[1742342460000,2.18146,2.18172,2.18146,2.1815,122.68000030517578],[1742342520000,2.18154,2.18169,2.18154,2.18161,12.140000343322754],[1742342580000,2.18154,2.18164,2.18146,2.18156,38.65999984741211],[1742342640000,2.1816,2.18161,2.1815,2.1815,6.480000019073486],[1742342700000,2.18161,2.18165,2.1812,2.18157,44.65999984741211],[1742342760000,2.18149,2.18161,2.18145,2.18154,44.540000915527344],[1742342820000,2.18154,2.18169,2.18153,2.18168,7.019999980926514],[1742342880000,2.18165,2.18169,2.1816,2.1816,19.15999984741211],[1742342940000,2.18165,2.1818,2.1816,2.18165,39.66999816894531],[1742343000000,2.18154,2.18156,2.18127,2.18135,37.4900016784668],[1742343060000,2.18134,2.18145,2.18134,2.18145,12.680000305175781],[1742343120000,2.18146,2.18165,2.18146,2.18165,15.520000457763672],[1742343180000,2.18165,2.18172,2.18156,2.18164,36.70000076293945],[1742343240000,2.18157,2.18161,2.18153,2.18154,39.93000030517578],[1742343300000,2.18146,2.18161,2.18135,2.18157,24.700000762939453],[1742343360000,2.18165,2.18165,2.18154,2.18154,31.43000030517578],[1742343420000,2.18149,2.18187,2.18149,2.18187,14.579999923706055],[1742343480000,2.1818,2.18187,2.18172,2.18184,17.950000762939453],[1742343540000,2.18179,2.18191,2.18171,2.1818,21.190000534057617],[1742343600000,2.18187,2.18199,2.1818,2.1818,19.420000076293945],[1742343660000,2.18176,2.1818,2.18156,2.18161,49],[1742343720000,2.18169,2.18205,2.18169,2.18187,48.9900016784668],[1742343780000,2.18195,2.18199,2.18191,2.18199,18.760000228881836],[1742343840000,2.18198,2.18224,2.18198,2.18224,19.979999542236328],[1742343900000,2.18232,2.18232,2.18214,2.18232,36.439998626708984],[1742343960000,2.18225,2.18225,2.1822,2.18221,39.40999984741211],[1742344020000,2.1822,2.1822,2.1819,2.18217,53.70000076293945],[1742344080000,2.18228,2.18228,2.18225,2.18225,2.1600000858306885],[1742344140000,2.18221,2.18221,2.18205,2.18209,10.800000190734863],[1742344200000,2.18202,2.18202,2.18202,2.18202,1.0800000429153442],[1742344260000,2.18202,2.18217,2.18191,2.18191,37.5099983215332],[1742344320000,2.18184,2.18195,2.18172,2.18176,42.77000045776367],[1742344380000,2.18165,2.18165,2.18139,2.18142,37.650001525878906],[1742344440000,2.18139,2.18169,2.18139,2.18169,25.920000076293945],[1742344500000,2.18161,2.18184,2.18157,2.18184,36.689998626708984],[1742344560000,2.18186,2.18187,2.18161,2.18165,107.94999694824219],[1742344620000,2.18165,2.18176,2.1816,2.18165,178.11000061035156],[1742344680000,2.18161,2.18161,2.18141,2.18156,52.34000015258789],[1742344740000,2.18157,2.18169,2.1815,2.18161,119.91000366210938],[1742344800000,2.18157,2.18161,2.1815,2.18154,61.119998931884766],[1742344860000,2.18157,2.18169,2.18146,2.1815,83.12999725341797],[1742344920000,2.18157,2.18161,2.18149,2.18154,116.95999908447266],[1742344980000,2.1815,2.18154,2.18134,2.18139,135.11000061035156],[1742345040000,2.18142,2.18142,2.1813,2.1813,97.04000091552734],[1742345100000,2.1813,2.18138,2.1813,2.18135,53.04999923706055],[1742345160000,2.18131,2.18131,2.18115,2.18124,103.75],[1742345220000,2.1812,2.1812,2.18081,2.18086,91.06999969482422],[1742345280000,2.18086,2.18089,2.18078,2.18081,31.549999237060547],[1742345340000,2.18082,2.18112,2.18078,2.18105,49.47999954223633],[1742345400000,2.18101,2.18123,2.18101,2.18119,45.06999969482422],[1742345460000,2.18124,2.18135,2.18115,2.18127,79.76000213623047],[1742345520000,2.18135,2.18172,2.18134,2.18157,80.0199966430664],[1742345580000,2.18156,2.18175,2.18153,2.18157,60.20000076293945],[1742345640000,2.18149,2.18179,2.18138,2.1816,72.08000183105469],[1742345700000,2.18165,2.18165,2.18094,2.18097,55.75],[1742345760000,2.18096,2.18116,2.1809,2.18101,42.119998931884766],[1742345820000,2.18101,2.18105,2.18082,2.18082,26.190000534057617],[1742345880000,2.18082,2.18126,2.18082,2.18123,22.139999389648438],[1742345940000,2.18124,2.18141,2.18112,2.18112,39.41999816894531],[1742346000000,2.18116,2.18135,2.18112,2.18124,11.880000114440918],[1742346060000,2.18116,2.1812,2.18085,2.18096,49.79999923706055],[1742346120000,2.18097,2.18097,2.18075,2.18075,10.65999984741211],[1742346180000,2.18082,2.18096,2.18082,2.1809,15.119999885559082],[1742346240000,2.18086,2.18101,2.18081,2.18093,91.93000030517578],[1742346300000,2.18089,2.18105,2.18081,2.18104,117.69000244140625],[1742346360000,2.18101,2.18109,2.18086,2.18086,48.72999954223633],[1742346420000,2.18089,2.18101,2.18082,2.18101,63.9900016784668],[1742346480000,2.18093,2.18112,2.18093,2.18104,21.31999969482422],[1742346540000,2.18105,2.18124,2.18097,2.18109,25.920000076293945],[1742346600000,2.18115,2.18123,2.18109,2.18111,14.579999923706055],[1742346660000,2.18112,2.18116,2.18105,2.18111,17.010000228881836],[1742346720000,2.18104,2.18104,2.18036,2.18036,49.25],[1742346780000,2.18034,2.18041,2.18006,2.18006,119.83000183105469],[1742346840000,2.18007,2.18011,2.18003,2.18007,43.849998474121094],[1742346900000,2.18011,2.18056,2.18011,2.18052,12.40999984741211],[1742346960000,2.18041,2.1806,2.1803,2.18052,33.06999969482422],[1742347020000,2.18052,2.18052,2.18037,2.18052,39.13999938964844],[1742347080000,2.18049,2.18052,2.18041,2.18049,13.359999656677246],[1742347140000,2.18044,2.18044,2.18011,2.18011,34.41999816894531],[1742347200000,2.18004,2.18004,2.17995,2.17995,83.52999877929688],[1742347260000,2.17996,2.18,2.17981,2.17996,104.43000030517578],[1742347320000,2.17999,2.18014,2.17989,2.17991,44],[1742347380000,2.17985,2.17996,2.17984,2.17989,186.24000549316406],[1742347440000,2.17985,2.18011,2.17985,2.18006,145.1699981689453],[1742347500000,2.18011,2.18034,2.18011,2.18029,72.4800033569336],[1742347560000,2.18033,2.18037,2.18033,2.18037,34.66999816894531],[1742347620000,2.18041,2.18064,2.18041,2.18056,48.029998779296875],[1742347680000,2.18052,2.18094,2.18048,2.18094,50.20000076293945],[1742347740000,2.18086,2.18086,2.18078,2.18079,46.83000183105469],[1742347800000,2.18071,2.18074,2.18049,2.1806,93.94000244140625],[1742347860000,2.18063,2.18063,2.1803,2.18034,76.79000091552734],[1742347920000,2.18034,2.18052,2.18033,2.18045,93.6500015258789],[1742347980000,2.18044,2.18074,2.18034,2.18071,68.95999908447266],[1742348040000,2.18067,2.18074,2.18045,2.18051,38.439998626708984],[1742348100000,2.18052,2.18071,2.18048,2.18059,121.30000305175781],[1742348160000,2.18064,2.18066,2.18033,2.18034,131.30999755859375],[1742348220000,2.18037,2.18041,2.17991,2.18,116.58000183105469],[1742348280000,2.18006,2.18026,2.17996,2.18022,75.98999786376953],[1742348340000,2.18022,2.18022,2.17973,2.17985,103.19999694824219],[1742348400000,2.17977,2.18007,2.17973,2.18007,103.76000213623047],[1742348460000,2.18022,2.1803,2.18021,2.18022,45.7400016784668],[1742348520000,2.18022,2.1803,2.1801,2.18011,29.149999618530273],[1742348580000,2.18011,2.18034,2.1801,2.18034,36.84000015258789],[1742348640000,2.1803,2.18064,2.18029,2.18041,86.7699966430664],[1742348700000,2.1804,2.18049,2.1803,2.18048,50.33000183105469],[1742348760000,2.18055,2.18075,2.18055,2.1807,43.709999084472656],[1742348820000,2.18064,2.18064,2.1801,2.1801,15.65999984741211],[1742348880000,2.18014,2.18026,2.17984,2.18007,39.40999984741211],[1742348940000,2.18007,2.18045,2.18007,2.18021,28.079999923706055],[1742349000000,2.18025,2.18026,2.18021,2.18022,14.039999961853027],[1742349060000,2.18026,2.18034,2.18021,2.18021,9.180000305175781],[1742349120000,2.18025,2.18049,2.18025,2.18049,20.520000457763672],[1742349180000,2.18049,2.18049,2.18045,2.18045,7.019999980926514],[1742349240000,2.18041,2.18041,2.18022,2.18029,53.31999969482422],[1742349300000,2.18034,2.18045,2.18015,2.18029,34.540000915527344],[1742349360000,2.18041,2.18045,2.18033,2.18037,14.979999542236328],[1742349420000,2.18041,2.18052,2.18036,2.18048,23.489999771118164],[1742349480000,2.18055,2.18055,2.18021,2.18034,26.450000762939453],[1742349540000,2.1804,2.18044,2.18018,2.18021,40.4900016784668],[1742349600000,2.18029,2.18045,2.18007,2.18014,75.44000244140625],[1742349660000,2.18004,2.18014,2.17988,2.18006,45.349998474121094],[1742349720000,2.18014,2.18015,2.17988,2.17996,60.34000015258789],[1742349780000,2.17985,2.18014,2.17985,2.17996,61.130001068115234],[1742349840000,2.17991,2.18004,2.17991,2.17992,31.43000030517578],[1742349900000,2.17996,2.18018,2.17991,2.17996,45.220001220703125],[1742349960000,2.18004,2.18007,2.17995,2.18,40.08000183105469],[1742350020000,2.17996,2.1803,2.17996,2.1803,40.880001068115234],[1742350080000,2.18034,2.18055,2.18029,2.18049,133.05999755859375],[1742350140000,2.18052,2.18071,2.18041,2.18052,43.31999969482422],[1742350200000,2.18056,2.18075,2.18051,2.18067,23.350000381469727],[1742350260000,2.18064,2.18074,2.18059,2.18064,21.329999923706055],[1742350320000,2.1806,2.18094,2.1806,2.18079,48.54999923706055],[1742350380000,2.18086,2.18112,2.18081,2.1809,65.86000061035156],[1742350440000,2.18094,2.18094,2.18064,2.18071,43.720001220703125],[1742350500000,2.18074,2.18082,2.18066,2.18066,29.290000915527344],[1742350560000,2.18071,2.18086,2.18064,2.18085,42.91999816894531],[1742350620000,2.18086,2.18094,2.18067,2.18074,39.27000045776367],[1742350680000,2.18079,2.18105,2.18078,2.18105,73.55999755859375],[1742350740000,2.181,2.18104,2.18089,2.18089,39.0099983215332],[1742350800000,2.18086,2.18101,2.18081,2.18101,20.790000915527344],[1742350860000,2.18105,2.18142,2.18096,2.18135,66.51000213623047],[1742350920000,2.18135,2.18139,2.18115,2.1812,56.5],[1742350980000,2.18116,2.18116,2.18078,2.18086,36.209999084472656],[1742351040000,2.18097,2.18111,2.18097,2.18111,7.829999923706055],[1742351100000,2.18109,2.18127,2.18094,2.18116,41.16999816894531],[1742351160000,2.18124,2.18124,2.18079,2.18081,47.369998931884766],[1742351220000,2.18079,2.18105,2.18079,2.181,40.88999938964844],[1742351280000,2.18104,2.18112,2.18101,2.18108,15.789999961853027],[1742351340000,2.18105,2.18105,2.18082,2.18086,86.66999816894531],[1742351400000,2.18089,2.1812,2.18089,2.18094,71.66000366210938],[1742351460000,2.18094,2.18101,2.18082,2.18094,48.72999954223633],[1742351520000,2.181,2.18131,2.18096,2.1812,48.72999954223633],[1742351580000,2.18124,2.18146,2.18116,2.18138,42.38999938964844],[1742351640000,2.18141,2.18157,2.18134,2.18146,77.5999984741211],[1742351700000,2.1815,2.18156,2.18135,2.18148,59.369998931884766],[1742351760000,2.18151,2.18166,2.18139,2.18148,40.459999084472656],[1742351820000,2.18147,2.18178,2.18147,2.18165,42.22999954223633],[1742351880000,2.18162,2.18174,2.18162,2.18174,18.079999923706055],[1742351940000,2.1817,2.18196,2.1817,2.18185,31.030000686645508],[1742352000000,2.18188,2.18204,2.18166,2.18166,38.689998626708984],[1742352060000,2.18169,2.18177,2.18128,2.18151,57.630001068115234],[1742352120000,2.18151,2.18163,2.18139,2.18163,56.95000076293945],[1742352180000,2.1817,2.1817,2.18139,2.18139,30.899999618530273],[1742352240000,2.18139,2.18151,2.18139,2.18144,53.150001525878906],[1742352300000,2.18151,2.18174,2.18144,2.18162,45.310001373291016],[1742352360000,2.1817,2.1817,2.18143,2.18147,78.80999755859375],[1742352420000,2.18148,2.18148,2.1814,2.1814,3.640000104904175],[1742352480000,2.18136,2.18155,2.18124,2.18147,59.79999923706055],[1742352540000,2.18155,2.18162,2.18144,2.18155,58.40999984741211],[1742352600000,2.18151,2.18166,2.18144,2.18144,44.04999923706055],[1742352660000,2.18148,2.18158,2.18136,2.1814,50.04999923706055],[1742352720000,2.18136,2.18136,2.18121,2.18125,39.79999923706055],[1742352780000,2.18129,2.18144,2.1812,2.18124,150.02999877929688],[1742352840000,2.18129,2.18133,2.18106,2.18114,130.97999572753906],[1742352900000,2.18114,2.18114,2.18098,2.18105,55.45000076293945],[1742352960000,2.1811,2.1811,2.1808,2.18106,51.279998779296875],[1742353020000,2.1811,2.1811,2.18087,2.18094,53.16999816894531],[1742353080000,2.18091,2.18106,2.18087,2.18105,11.34000015258789],[1742353140000,2.18094,2.1811,2.18094,2.18099,25.110000610351562],[1742353200000,2.18099,2.18106,2.18098,2.18103,21.459999084472656],[1742353260000,2.18106,2.18109,2.18084,2.18102,43.33000183105469],[1742353320000,2.18106,2.18109,2.18106,2.18109,3.240000009536743],[1742353380000,2.1811,2.1811,2.18095,2.18095,16.329999923706055],[1742353440000,2.18102,2.1812,2.18102,2.18103,17.139999389648438],[1742353500000,2.18106,2.18125,2.18106,2.18117,18.6299991607666],[1742353560000,2.18125,2.18125,2.1811,2.18124,28.34000015258789],[1742353620000,2.18136,2.18136,2.18098,2.18099,41.43000030517578],[1742353680000,2.18102,2.1811,2.18099,2.18103,15.930000305175781],[1742353740000,2.18098,2.18109,2.18079,2.18098,68.54000091552734],[1742353800000,2.18099,2.18103,2.18072,2.18072,48.16999816894531],[1742353860000,2.1808,2.18083,2.18061,2.18065,52.630001068115234],[1742353920000,2.18058,2.18073,2.18058,2.18065,18.079999923706055],[1742353980000,2.18072,2.18076,2.18058,2.18058,14.850000381469727],[1742354040000,2.1806,2.1806,2.18035,2.18043,27.790000915527344],[1742354100000,2.18038,2.18049,2.18008,2.18008,25.3700008392334],[1742354160000,2.18013,2.18013,2.17985,2.1799,44.130001068115234],[1742354220000,2.17986,2.18001,2.17986,2.1799,14.579999923706055],[1742354280000,2.17994,2.18,2.17989,2.17997,17.950000762939453],[1742354400000,2.1799,2.1799,2.17956,2.17956,17.81999969482422],[1742354460000,2.17949,2.17953,2.17934,2.17941,13.359999656677246],[1742354580000,2.17945,2.17948,2.17934,2.17948,9.989999771118164],[1742354640000,2.17953,2.17964,2.17944,2.17964,12.960000038146973],[1742354700000,2.17964,2.17975,2.17959,2.1797,14.170000076293945],[1742354760000,2.17968,2.17971,2.17925,2.17945,27],[1742354820000,2.17948,2.17956,2.17944,2.17952,7.559999942779541],[1742354880000,2.17948,2.17956,2.17937,2.17937,11.34000015258789],[1742354940000,2.17938,2.17938,2.17911,2.17911,39.81999969482422],[1742355000000,2.17911,2.17911,2.17904,2.17904,5.670000076293945],[1742355060000,2.17908,2.1793,2.17908,2.1793,15.25],[1742355120000,2.17923,2.17926,2.17907,2.17907,19.170000076293945],[1742355180000,2.17904,2.17904,2.17888,2.17889,11.199999809265137],[1742355240000,2.1788,2.17884,2.17869,2.17878,14.3100004196167],[1742355300000,2.1787,2.17893,2.1787,2.17881,23.350000381469727],[1742355360000,2.17885,2.17896,2.17885,2.17893,8.640000343322754],[1742355420000,2.17896,2.17896,2.17889,2.17895,6.480000019073486],[1742355480000,2.17889,2.17896,2.17877,2.17896,14.039999961853027],[1742355540000,2.17892,2.17908,2.17892,2.179,9.180000305175781],[1742355600000,2.17907,2.17933,2.17896,2.17929,19.709999084472656],[1742355660000,2.17938,2.17959,2.17938,2.17948,9.720000267028809],[1742355720000,2.17938,2.17938,2.17899,2.17908,14.039999961853027],[1742355780000,2.1791,2.1791,2.179,2.179,7.829999923706055],[1742355840000,2.17896,2.17904,2.17895,2.179,8.640000343322754],[1742355900000,2.17904,2.17923,2.17904,2.17923,24.559999465942383],[1742355960000,2.1793,2.17953,2.17923,2.17948,28.06999969482422],[1742356020000,2.17944,2.17971,2.1794,2.17971,21.329999923706055],[1742356080000,2.17971,2.17975,2.1796,2.1796,9.989999771118164],[1742356140000,2.1796,2.17968,2.17945,2.17949,15.119999885559082],[1742356200000,2.17953,2.17955,2.17949,2.17953,6.480000019073486],[1742356260000,2.17948,2.17953,2.17941,2.17953,12.420000076293945],[1742356320000,2.17953,2.1796,2.17938,2.17941,31.979999542236328],[1742356380000,2.17949,2.17953,2.17937,2.17941,45.88999938964844],[1742356440000,2.17941,2.1797,2.17941,2.17953,30.639999389648438],[1742356500000,2.17955,2.17971,2.17953,2.17968,17.68000030517578],[1742356560000,2.17979,2.1799,2.17953,2.17964,67.47000122070312],[1742356620000,2.17953,2.1796,2.1793,2.17941,58.84000015258789],[1742356680000,2.17941,2.17955,2.1794,2.17953,14.579999923706055],[1742356740000,2.17956,2.17964,2.17941,2.17953,25.649999618530273],[1742356800000,2.17952,2.17952,2.1794,2.17942,8.640000343322754],[1742356860000,2.17935,2.17935,2.17882,2.17883,19.979999542236328],[1742356920000,2.17883,2.17903,2.17883,2.17896,13.5],[1742356980000,2.17896,2.17896,2.17879,2.17879,14.579999923706055],[1742357040000,2.1788,2.17883,2.17876,2.17876,5.400000095367432],[1742357100000,2.17872,2.17875,2.17861,2.17875,16.469999313354492],[1742357160000,2.1788,2.1788,2.1788,2.1788,1.0800000429153442],[1742357220000,2.1788,2.17894,2.1788,2.17888,10.25],[1742357280000,2.17875,2.17884,2.17861,2.17861,18.6299991607666],[1742357340000,2.17864,2.17883,2.17864,2.17875,14.3100004196167],[1742357400000,2.17876,2.17906,2.17872,2.17905,34.560001373291016],[1742357460000,2.17909,2.17909,2.17895,2.17902,42.65999984741211],[1742357520000,2.17899,2.17906,2.1789,2.17895,32.130001068115234],[1742357580000,2.17903,2.17936,2.17895,2.17935,32.529998779296875],[1742357640000,2.1792,2.17958,2.1792,2.17933,39.41999816894531],[1742357700000,2.17936,2.17936,2.17913,2.1792,28.889999389648438],[1742357760000,2.1794,2.1794,2.17925,2.17929,38.61000061035156],[1742357820000,2.17936,2.17951,2.17932,2.17944,30.780000686645508],[1742357880000,2.17959,2.17966,2.17959,2.17965,36.720001220703125],[1742357940000,2.17963,2.17974,2.17962,2.17973,19.440000534057617],[1742358000000,2.1797,2.17984,2.1797,2.17984,4.860000133514404],[1742358060000,2.17985,2.17985,2.17977,2.17977,2.1600000858306885],[1742358120000,2.17989,2.17993,2.17978,2.17978,14.850000381469727],[1742358180000,2.17973,2.17974,2.17955,2.17962,18.09000015258789],[1742358240000,2.17951,2.17955,2.17948,2.17955,13.479999542236328],[1742358300000,2.17951,2.17966,2.17951,2.17954,23.600000381469727],[1742358360000,2.17947,2.17951,2.17947,2.17951,4.71999979019165],[1742358420000,2.17947,2.17947,2.17935,2.17944,15.119999885559082],[1742358480000,2.17948,2.17948,2.17936,2.17936,8.90999984741211],[1742358540000,2.1794,2.17948,2.17929,2.17944,16.739999771118164],[1742358600000,2.17948,2.17951,2.1794,2.17944,17.81999969482422],[1742358660000,2.17946,2.17955,2.17946,2.17955,2.1600000858306885],[1742358720000,2.17951,2.17951,2.17951,2.17951,2.430000066757202],[1742358780000,2.17955,2.17955,2.17955,2.17955,1.0800000429153442],[1742358840000,2.17961,2.17961,2.17943,2.17943,7.019999980926514],[1742358900000,2.17951,2.17955,2.1795,2.17954,9.180000305175781],[1742358960000,2.17955,2.17958,2.17951,2.17958,8.100000381469727],[1742359020000,2.17951,2.17959,2.1795,2.17954,12.149999618530273],[1742359080000,2.17951,2.17958,2.17943,2.17943,10.260000228881836],[1742359140000,2.17943,2.17943,2.17936,2.17943,19.15999984741211],[1742359200000,2.17939,2.17946,2.17905,2.17913,26.190000534057617],[1742359260000,2.17909,2.17909,2.17883,2.1789,43.869998931884766],[1742359320000,2.1789,2.17898,2.17886,2.17886,23.079999923706055],[1742359380000,2.17887,2.17894,2.17887,2.1789,11.470000267028809],[1742359440000,2.17897,2.17912,2.17897,2.17909,14.850000381469727],[1742359500000,2.17913,2.17924,2.17913,2.17924,4.320000171661377],[1742359560000,2.17921,2.17921,2.17887,2.17891,35.7599983215332],[1742359620000,2.17891,2.17891,2.17876,2.17887,25.3700008392334],[1742359680000,2.17886,2.17898,2.17879,2.17898,24.559999465942383],[1742359740000,2.17893,2.17893,2.17861,2.17862,29.280000686645508],[1742359800000,2.17863,2.17879,2.17863,2.17871,22.1299991607666],[1742359860000,2.17864,2.17864,2.17864,2.17864,1.0800000429153442],[1742359920000,2.17868,2.17868,2.17868,2.17868,1.0800000429153442],[1742359980000,2.17864,2.17868,2.17857,2.17868,9.720000267028809],[1742360040000,2.17864,2.17868,2.17859,2.17859,9.180000305175781],[1742360100000,2.17856,2.17857,2.17842,2.17853,34.41999816894531],[1742360160000,2.1786,2.17868,2.17853,2.17853,15.25],[1742360220000,2.17857,2.17863,2.17849,2.17863,19.030000686645508],[1742360280000,2.17868,2.17868,2.17845,2.1786,35.5],[1742360340000,2.1786,2.17863,2.17856,2.17857,36.040000915527344],[1742360400000,2.1786,2.17879,2.1786,2.17879,22.139999389648438],[1742360460000,2.17887,2.17901,2.17886,2.1789,10.260000228881836],[1742360520000,2.1789,2.17894,2.17887,2.17894,8.640000343322754],[1742360580000,2.17894,2.17905,2.17887,2.1789,6.480000019073486],[1742360640000,2.17894,2.17928,2.17894,2.17916,20.25],[1742360700000,2.17912,2.17913,2.17901,2.17909,19.299999237060547],[1742360760000,2.1792,2.17934,2.1792,2.17934,5.940000057220459],[1742360820000,2.17939,2.17973,2.17939,2.17965,16.739999771118164],[1742360880000,2.17965,2.17965,2.17924,2.17928,11.880000114440918],[1742360940000,2.17927,2.17928,2.1792,2.17924,8.640000343322754],[1742361000000,2.1792,2.17946,2.1792,2.17946,6.480000019073486],[1742361060000,2.17962,2.17984,2.17962,2.17976,8.640000343322754],[1742361120000,2.17973,2.17984,2.17969,2.17984,4.320000171661377],[1742361180000,2.17979,2.17979,2.17976,2.17977,4.320000171661377],[1742361240000,2.1798,2.17999,2.17977,2.17999,11.199999809265137],[1742361300000,2.17991,2.18022,2.17991,2.1801,29.149999618530273],[1742361360000,2.18007,2.18007,2.17976,2.1798,19.299999237060547],[1742361420000,2.17984,2.17984,2.1798,2.17984,6.75],[1742361480000,2.17988,2.17988,2.17977,2.17977,4.860000133514404],[1742361540000,2.17973,2.17973,2.17973,2.17973,1.6200000047683716],[1742361600000,2.17977,2.17984,2.17977,2.17977,5.940000057220459],[1742361660000,2.17973,2.1798,2.17969,2.1798,5.400000095367432],[1742361720000,2.17977,2.17977,2.17964,2.17972,10.800000190734863],[1742361780000,2.1798,2.1798,2.17958,2.17965,9.720000267028809],[1742361840000,2.17969,2.17991,2.17969,2.17991,12.420000076293945],[1742361900000,2.17988,2.17992,2.17977,2.17983,11.880000114440918],[1742361960000,2.17979,2.17984,2.17979,2.17984,2.1600000858306885],[1742362020000,2.17988,2.17995,2.17972,2.17973,23.219999313354492],[1742362080000,2.17977,2.17987,2.17969,2.17972,14.579999923706055],[1742362140000,2.17977,2.17994,2.17973,2.17987,10.800000190734863],[1742362200000,2.17995,2.17995,2.17992,2.17992,2.1600000858306885],[1742362260000,2.1798,2.17988,2.1798,2.1798,4.860000133514404],[1742362320000,2.1798,2.17994,2.17976,2.17994,10.800000190734863],[1742362380000,2.17995,2.17995,2.17968,2.17973,11.470000267028809],[1742362440000,2.17977,2.17988,2.17969,2.17988,10.260000228881836],[1742362500000,2.17991,2.17999,2.17984,2.17999,12.960000038146973],[1742362560000,2.17995,2.17999,2.17984,2.17988,7.960000038146973],[1742362620000,2.17976,2.17992,2.17969,2.17969,16.739999771118164],[1742362680000,2.17977,2.17983,2.17961,2.17983,14.579999923706055],[1742362740000,2.17983,2.17991,2.1798,2.17988,8.640000343322754],[1742362800000,2.17983,2.17991,2.17977,2.17984,7.559999942779541],[1742362860000,2.17977,2.17977,2.17976,2.17976,3.240000009536743],[1742362920000,2.17983,2.17983,2.17977,2.1798,7.019999980926514],[1742362980000,2.17972,2.1798,2.17972,2.1798,9.449999809265137],[1742363040000,2.17977,2.17992,2.17968,2.17984,36.310001373291016],[1742363100000,2.17977,2.17991,2.17972,2.17977,51.83000183105469],[1742363160000,2.17979,2.17992,2.17976,2.17983,26.18000030517578],[1742363220000,2.17984,2.17991,2.17964,2.17972,48.97999954223633],[1742363280000,2.17973,2.17983,2.17972,2.1798,44.68000030517578],[1742363340000,2.17977,2.17985,2.17973,2.17985,31.31999969482422],[1742363400000,2.17989,2.18007,2.17989,2.18007,7.559999942779541],[1742363460000,2.18015,2.18015,2.1798,2.18003,28.079999923706055],[1742363520000,2.17996,2.18007,2.17992,2.18007,18.360000610351562],[1742363580000,2.18,2.18,2.17989,2.18,19.700000762939453],[1742363640000,2.18004,2.18004,2.17996,2.18004,5.940000057220459],[1742363700000,2.17995,2.18004,2.17995,2.18004,9.039999961853027],[1742363760000,2.17996,2.18007,2.17992,2.17996,16.200000762939453],[1742363820000,2.17992,2.18006,2.17988,2.18003,24.959999084472656],[1742363880000,2.18003,2.18004,2.17991,2.18,26.579999923706055],[1742363940000,2.18004,2.18004,2.17989,2.17996,58.689998626708984],[1742364000000,2.18,2.18004,2.17981,2.18,67.62000274658203],[1742364060000,2.17996,2.1803,2.17996,2.18014,27.940000534057617],[1742364120000,2.18019,2.1803,2.18006,2.1803,11.880000114440918],[1742364180000,2.1803,2.18034,2.18022,2.18034,15.119999885559082],[1742364240000,2.18029,2.18029,2.18007,2.18011,16.059999465942383],[1742364300000,2.18011,2.18011,2.17999,2.18,24.030000686645508],[1742364360000,2.17999,2.18004,2.17991,2.17992,25.239999771118164],[1742364420000,2.17996,2.18,2.17995,2.17995,5.130000114440918],[1742364480000,2.18,2.18004,2.17992,2.17992,6.480000019073486],[1742364540000,2.17988,2.17988,2.17969,2.1797,27.260000228881836],[1742364600000,2.17966,2.17981,2.17966,2.17981,11.609999656677246],[1742364660000,2.17977,2.17977,2.17951,2.17951,14.699999809265137],[1742364720000,2.17944,2.17946,2.17936,2.17936,11.069999694824219],[1742364780000,2.17931,2.17944,2.17931,2.17943,28.8700008392334],[1742364840000,2.17951,2.17961,2.17931,2.17932,46.16999816894531],[1742364900000,2.17936,2.17936,2.17921,2.17929,15.930000305175781],[1742364960000,2.17928,2.17928,2.17914,2.17921,9.989999771118164],[1742365020000,2.17925,2.17928,2.17925,2.17928,4.320000171661377],[1742365080000,2.1792,2.17928,2.17891,2.17925,40.619998931884766],[1742365140000,2.17928,2.17935,2.17928,2.17931,5.400000095367432],[1742365200000,2.17936,2.17936,2.1789,2.17895,16.729999542236328],[1742365260000,2.17902,2.17925,2.17901,2.17925,42.63999938964844],[1742365320000,2.17931,2.17947,2.17925,2.17936,24.290000915527344],[1742365380000,2.1794,2.17947,2.17909,2.17909,30.5],[1742365440000,2.17914,2.17917,2.17913,2.17913,13.630000114440918],[1742365500000,2.17913,2.17955,2.17909,2.17951,40.4900016784668],[1742365560000,2.17954,2.17961,2.17951,2.17961,7.829999923706055],[1742365620000,2.1797,2.17985,2.17966,2.17966,43.58000183105469],[1742365680000,2.17969,2.17981,2.17962,2.17962,44.93000030517578],[1742365740000,2.17966,2.17969,2.17965,2.17969,14.029999732971191],[1742365800000,2.17974,2.17974,2.17932,2.17939,43.29999923706055],[1742365860000,2.17936,2.17955,2.17936,2.1794,33.31999969482422],[1742365920000,2.17947,2.17969,2.17943,2.17962,71.3499984741211],[1742365980000,2.17958,2.17977,2.17955,2.1797,80.81999969482422],[1742366040000,2.1797,2.18006,2.17969,2.17991,60.310001373291016],[1742366100000,2.17987,2.17998,2.17986,2.17995,43.59000015258789],[1742366160000,2.17991,2.17995,2.17982,2.17991,18.350000381469727],[1742366220000,2.17991,2.17997,2.17964,2.17968,72.58999633789062],[1742366280000,2.17965,2.17965,2.17941,2.17949,51.52000045776367],[1742366340000,2.1795,2.1795,2.17897,2.17904,46.119998931884766],[1742366400000,2.17901,2.17905,2.17863,2.179,60.56999969482422],[1742366460000,2.17901,2.17905,2.17882,2.17885,65.02999877929688],[1742366520000,2.17901,2.17907,2.17877,2.17882,48.41999816894531],[1742366580000,2.17886,2.17905,2.17874,2.17905,74.63999938964844],[1742366640000,2.17911,2.17938,2.17907,2.1792,49.63999938964844],[1742366700000,2.17923,2.17953,2.1792,2.17953,57.599998474121094],[1742366760000,2.17961,2.17991,2.1796,2.17991,31.450000762939453],[1742366820000,2.17994,2.17998,2.17991,2.17991,9.989999771118164],[1742366880000,2.17987,2.18006,2.17983,2.18006,20.520000457763672],[1742366940000,2.17998,2.18028,2.17998,2.1802,74.5],[1742367000000,2.18021,2.18024,2.18001,2.1802,39.93000030517578],[1742367060000,2.18028,2.18046,2.17995,2.18002,62.61000061035156],[1742367120000,2.1799,2.18021,2.1799,2.18006,26.309999465942383],[1742367180000,2.18012,2.18012,2.18006,2.18006,4.989999771118164],[1742367240000,2.18006,2.18006,2.17982,2.17983,9.989999771118164],[1742367300000,2.17976,2.17976,2.17964,2.17968,47.06999969482422],[1742367360000,2.17965,2.17976,2.17941,2.17946,68.94999694824219],[1742367420000,2.17946,2.17946,2.17863,2.17875,115.86000061035156],[1742367480000,2.17878,2.17878,2.17818,2.17829,100.05999755859375],[1742367540000,2.17821,2.1783,2.17762,2.17788,127.04000091552734],[1742367600000,2.17788,2.17818,2.17724,2.1774,211],[1742367660000,2.17747,2.17781,2.17701,2.17701,202.3800048828125],[1742367720000,2.17706,2.17736,2.17697,2.17709,157.05999755859375],[1742367780000,2.17705,2.17728,2.17701,2.17705,73.27999877929688],[1742367840000,2.17702,2.17725,2.17687,2.17725,99.16999816894531],[1742367900000,2.17713,2.1774,2.1771,2.17717,57.75],[1742367960000,2.17721,2.17721,2.1765,2.1765,88.9000015258789],[1742368020000,2.17657,2.17702,2.17653,2.17686,39.13999938964844],[1742368080000,2.17691,2.17732,2.1768,2.1768,37.650001525878906],[1742368140000,2.17675,2.17725,2.17672,2.17687,51.43000030517578],[1742368200000,2.17687,2.1771,2.17675,2.17691,42.779998779296875],[1742368260000,2.17697,2.17725,2.17682,2.17725,36.849998474121094],[1742368320000,2.17725,2.178,2.17713,2.17795,46.439998626708984],[1742368380000,2.17788,2.17792,2.17732,2.17732,66.41999816894531],[1742368440000,2.17732,2.17743,2.1771,2.17713,24.299999237060547],[1742368500000,2.17709,2.17717,2.17635,2.17652,85.13999938964844],[1742368560000,2.17653,2.17653,2.17619,2.17634,90.12000274658203],[1742368620000,2.17638,2.17638,2.17589,2.17597,80.95999908447266],[1742368680000,2.176,2.176,2.17559,2.17575,119.97000122070312],[1742368740000,2.17577,2.17586,2.17563,2.17571,74.61000061035156],[1742368800000,2.17567,2.17582,2.1756,2.17563,38.9900016784668],[1742368860000,2.1756,2.17565,2.17541,2.17565,50.59000015258789],[1742368920000,2.17565,2.17585,2.17554,2.17562,69.5999984741211],[1742368980000,2.17558,2.17559,2.1751,2.17539,123.44999694824219],[1742369040000,2.17535,2.17551,2.17491,2.17497,75.56999969482422],[1742369100000,2.17501,2.17552,2.17498,2.17552,50.34000015258789],[1742369160000,2.17555,2.17589,2.17532,2.17548,68.80000305175781],[1742369220000,2.1754,2.17554,2.17523,2.17546,51.70000076293945],[1742369280000,2.17546,2.17568,2.17541,2.17561,63.84000015258789],[1742369340000,2.17554,2.1758,2.17549,2.1758,83.2300033569336],[1742369400000,2.17584,2.1761,2.17565,2.17606,48.029998779296875],[1742369460000,2.17609,2.17632,2.1758,2.1758,64.66000366210938],[1742369520000,2.17584,2.17625,2.17584,2.17614,43.849998474121094],[1742369580000,2.1761,2.17617,2.17598,2.17601,79.7699966430664],[1742369640000,2.17606,2.17606,2.17554,2.17554,168.9199981689453],[1742369700000,2.17541,2.17542,2.17504,2.17505,85.30999755859375],[1742369760000,2.17497,2.17511,2.17389,2.17389,191.86000061035156],[1742369820000,2.17392,2.17404,2.17283,2.17309,339.1199951171875],[1742369880000,2.17302,2.17316,2.17257,2.1729,282.3599853515625],[1742369940000,2.17291,2.17309,2.17241,2.1726,166.3300018310547],[1742370000000,2.17263,2.17276,2.17223,2.17226,222.49000549316406],[1742370060000,2.1723,2.17234,2.17158,2.172,211.42999267578125],[1742370120000,2.172,2.17207,2.17109,2.17114,203.36000061035156],[1742370180000,2.17114,2.17125,2.17029,2.17082,346.3599853515625],[1742370240000,2.17066,2.17139,2.17048,2.17139,241.52000427246094],[1742370300000,2.17139,2.17195,2.17124,2.17161,83.5199966430664],[1742370360000,2.17172,2.17205,2.1715,2.17205,51.560001373291016],[1742370420000,2.17206,2.1721,2.17116,2.17123,117.44000244140625],[1742370480000,2.1712,2.17172,2.17052,2.17169,118.9000015258789],[1742370540000,2.1718,2.17269,2.1718,2.17262,107.05000305175781],[1742370600000,2.17259,2.173,2.1722,2.17295,115.55999755859375],[1742370660000,2.17304,2.17345,2.17251,2.17266,94.9000015258789],[1742370720000,2.17262,2.1727,2.17229,2.17229,81.66000366210938],[1742370780000,2.17221,2.1724,2.17203,2.17203,165.7100067138672],[1742370840000,2.17194,2.1724,2.17194,2.17228,76],[1742370900000,2.17233,2.17255,2.17217,2.17217,55.33000183105469],[1742370960000,2.17218,2.17232,2.17169,2.17176,82.08000183105469],[1742371020000,2.1718,2.17184,2.1712,2.17153,87.06999969482422],[1742371080000,2.17153,2.17157,2.17096,2.17096,68.8499984741211],[1742371140000,2.17082,2.17101,2.1707,2.17097,118.3499984741211],[1742371200000,2.17094,2.17172,2.17081,2.17169,173.8300018310547],[1742371260000,2.17171,2.17191,2.17154,2.1719,71.27999877929688],[1742371320000,2.17195,2.17263,2.17191,2.17251,76.68000030517578],[1742371380000,2.17251,2.17285,2.17236,2.1727,81.54000091552734],[1742371440000,2.17269,2.173,2.1725,2.17266,77.88999938964844],[1742371500000,2.17258,2.17288,2.17235,2.17285,43.060001373291016],[1742371560000,2.17289,2.17293,2.17248,2.17274,56.15999984741211],[1742371620000,2.17266,2.17308,2.17263,2.17296,43.20000076293945],[1742371680000,2.173,2.17334,2.17288,2.17323,56.15999984741211],[1742371740000,2.17319,2.17355,2.17299,2.17326,63.18000030517578],[1742371800000,2.17334,2.17364,2.17258,2.17262,92.87999725341797],[1742371860000,2.17257,2.17294,2.17219,2.17223,83.16000366210938],[1742371920000,2.17228,2.17247,2.17217,2.17239,69.12000274658203],[1742371980000,2.17246,2.17253,2.17205,2.17224,68.44000244140625],[1742372040000,2.17232,2.17295,2.17227,2.17292,52.91999816894531],[1742372100000,2.17288,2.17307,2.17276,2.17277,40.77000045776367],[1742372160000,2.17283,2.17314,2.17261,2.17262,70.73999786376953],[1742372220000,2.17265,2.17318,2.17265,2.17314,35.63999938964844],[1742372280000,2.17314,2.1732,2.17274,2.17285,40.22999954223633],[1742372340000,2.17294,2.17312,2.17286,2.17311,35.369998931884766],[1742372400000,2.17308,2.17324,2.17285,2.17308,44.54999923706055],[1742372460000,2.17311,2.17316,2.17289,2.17309,42.52000045776367],[1742372520000,2.17304,2.17335,2.17282,2.1733,45.09000015258789],[1742372580000,2.17324,2.17356,2.17324,2.17345,31.31999969482422],[1742372640000,2.17352,2.17353,2.17323,2.17353,66.41000366210938],[1742372700000,2.17353,2.17356,2.17325,2.17334,30.239999771118164],[1742372760000,2.17338,2.17349,2.17325,2.17345,37.2599983215332],[1742372820000,2.1734,2.17342,2.17323,2.17339,32.400001525878906],[1742372880000,2.17335,2.17358,2.17323,2.17346,32.939998626708984],[1742372940000,2.17342,2.17362,2.17339,2.17354,49.540000915527344],[1742373000000,2.17357,2.17376,2.17335,2.17376,46.97999954223633],[1742373060000,2.17376,2.17388,2.1735,2.17351,55.349998474121094],[1742373120000,2.1735,2.1738,2.17343,2.17377,44.279998779296875],[1742373180000,2.17384,2.17392,2.17358,2.17377,37.79999923706055],[1742373240000,2.17381,2.17381,2.17317,2.17335,41.16999816894531],[1742373300000,2.17339,2.17347,2.17321,2.17328,53.849998474121094],[1742373360000,2.17328,2.17381,2.17328,2.17366,45.4900016784668],[1742373420000,2.17354,2.17388,2.17332,2.17332,64.26000213623047],[1742373480000,2.17332,2.17339,2.17291,2.17291,28.75],[1742373540000,2.17291,2.17313,2.17283,2.17298,21.600000381469727],[1742373600000,2.17291,2.17309,2.17271,2.17275,52.91999816894531],[1742373660000,2.17278,2.17287,2.17248,2.17253,70.19999694824219],[1742373720000,2.17252,2.17268,2.17203,2.17203,39.959999084472656],[1742373780000,2.17204,2.17216,2.17147,2.17158,77.22000122070312],[1742373840000,2.17162,2.17178,2.17156,2.17178,42.119998931884766],[1742373900000,2.17163,2.17163,2.17128,2.17137,49.68000030517578],[1742373960000,2.17136,2.17144,2.17106,2.17122,51.970001220703125],[1742374020000,2.17118,2.17118,2.17087,2.17088,21.059999465942383],[1742374080000,2.17088,2.1711,2.17068,2.1711,59.400001525878906],[1742374140000,2.17107,2.17107,2.17077,2.1708,59.529998779296875],[1742374200000,2.17077,2.17077,2.16997,2.17005,57.63999938964844],[1742374260000,2.17004,2.1702,2.16974,2.16979,66.41999816894531],[1742374320000,2.16983,2.16997,2.1693,2.16938,71.06999969482422],[1742374380000,2.16941,2.16957,2.16923,2.16941,52.779998779296875],[1742374440000,2.1694,2.17058,2.16934,2.17054,46.16999816894531],[1742374500000,2.17055,2.17081,2.17055,2.17073,52.91999816894531],[1742374560000,2.17072,2.17081,2.17036,2.1704,52.91999816894531],[1742374620000,2.17036,2.17051,2.1702,2.17051,45.36000061035156],[1742374680000,2.17046,2.17055,2.17031,2.17054,32.939998626708984],[1742374740000,2.1705,2.17051,2.16993,2.16997,54.540000915527344],[1742374800000,2.16993,2.17007,2.16956,2.17001,72.76000213623047],[1742374860000,2.16993,2.17015,2.16948,2.1696,54],[1742374920000,2.16956,2.16963,2.16936,2.16951,59.400001525878906],[1742374980000,2.16951,2.1696,2.16906,2.16907,47.52000045776367],[1742375040000,2.16907,2.16926,2.16907,2.16922,48.599998474121094],[1742375100000,2.16918,2.16918,2.16873,2.16907,72.08999633789062],[1742375160000,2.16907,2.16922,2.16896,2.16896,63.18000030517578],[1742375220000,2.16899,2.16926,2.16885,2.16926,42.25],[1742375280000,2.16925,2.16948,2.16925,2.16948,41.29999923706055],[1742375340000,2.16948,2.16962,2.1694,2.16946,39.959999084472656],[1742375400000,2.16951,2.16959,2.16913,2.16913,41.58000183105469],[1742375460000,2.16914,2.1694,2.16901,2.16928,52.380001068115234],[1742375520000,2.16928,2.16929,2.16906,2.16921,32.66999816894531],[1742375580000,2.16914,2.16916,2.16809,2.16824,70.73999786376953],[1742375640000,2.1682,2.16826,2.16794,2.16794,63.16999816894531],[1742375700000,2.1679,2.16824,2.16789,2.16824,33.7400016784668],[1742375760000,2.16819,2.16838,2.16815,2.16827,28.350000381469727],[1742375820000,2.1682,2.16852,2.16809,2.16845,69.5199966430664],[1742375880000,2.16853,2.16853,2.16826,2.16826,22.809999465942383],[1742375940000,2.16819,2.16823,2.16754,2.16759,55.88999938964844],[1742376000000,2.16763,2.16763,2.16725,2.1675,27.540000915527344],[1742376060000,2.16748,2.16773,2.16743,2.16751,41.5099983215332],[1742376120000,2.16751,2.16793,2.16751,2.16759,26.459999084472656],[1742376180000,2.16759,2.16808,2.1675,2.16808,57.63999938964844],[1742376240000,2.16807,2.1686,2.16807,2.16856,29.700000762939453],[1742376300000,2.16868,2.16868,2.16838,2.16841,34.560001373291016],[1742376360000,2.16837,2.16852,2.16829,2.16852,42.93000030517578],[1742376420000,2.16852,2.16871,2.1683,2.1686,42.119998931884766],[1742376480000,2.1686,2.16868,2.16844,2.16849,30.780000686645508],[1742376540000,2.16849,2.16875,2.16849,2.16863,27],[1742376600000,2.16863,2.16882,2.16853,2.16882,37.79999923706055],[1742376660000,2.16883,2.16965,2.16883,2.16965,48.599998474121094],[1742376720000,2.16961,2.1704,2.16961,2.17018,51.029998779296875],[1742376780000,2.17018,2.17051,2.17002,2.17014,53.459999084472656],[1742376840000,2.17014,2.17014,2.16985,2.16988,52.91999816894531],[1742376900000,2.16985,2.17005,2.1697,2.16998,42.25],[1742376960000,2.16994,2.17009,2.1697,2.17008,43.060001373291016],[1742377020000,2.17009,2.17016,2.16997,2.17016,22.40999984741211],[1742377080000,2.1702,2.1702,2.16971,2.16993,43.060001373291016],[1742377140000,2.1699,2.1702,2.16982,2.1702,31.450000762939453],[1742377200000,2.17019,2.1702,2.17008,2.1702,22.139999389648438],[1742377260000,2.17031,2.17035,2.16985,2.17019,45.220001220703125],[1742377320000,2.17009,2.17031,2.17008,2.17024,46.029998779296875],[1742377380000,2.17023,2.17039,2.17001,2.17039,47.25],[1742377440000,2.1703,2.17031,2.17008,2.17013,35.369998931884766],[1742377500000,2.17008,2.17009,2.16989,2.16998,39.41999816894531],[1742377560000,2.17001,2.17024,2.16994,2.17022,36.45000076293945],[1742377620000,2.17022,2.17022,2.16965,2.16981,45.900001525878906],[1742377680000,2.16977,2.17011,2.16962,2.16995,45.08000183105469],[1742377740000,2.17004,2.17049,2.17003,2.17049,51.43000030517578],[1742377800000,2.17051,2.17056,2.17045,2.17056,28.079999923706055],[1742377860000,2.17052,2.17086,2.17051,2.17081,46.439998626708984],[1742377920000,2.1709,2.17124,2.1709,2.17124,44.81999969482422],[1742377980000,2.17119,2.17131,2.17094,2.17097,58.45000076293945],[1742378040000,2.17097,2.17109,2.17059,2.17059,59.939998626708984],[1742378100000,2.1706,2.17064,2.1703,2.17041,82.20999908447266],[1742378160000,2.17043,2.17089,2.17043,2.17089,46.97999954223633],[1742378220000,2.17093,2.17118,2.1707,2.1707,36.18000030517578],[1742378280000,2.17062,2.17093,2.17055,2.17088,32.400001525878906],[1742378340000,2.17089,2.17096,2.17069,2.17082,34.560001373291016],[1742378400000,2.17084,2.17084,2.17066,2.17066,25.3799991607666],[1742378460000,2.17054,2.17055,2.17002,2.17002,40.900001525878906],[1742378520000,2.17003,2.17043,2.16984,2.17036,38.34000015258789],[1742378580000,2.17044,2.17044,2.17002,2.17007,58.18000030517578],[1742378640000,2.16998,2.16999,2.16965,2.16973,46.16999816894531],[1742378700000,2.16973,2.16984,2.16945,2.1695,43.060001373291016],[1742378760000,2.16943,2.16943,2.16883,2.16894,71.66999816894531],[1742378820000,2.1689,2.1689,2.16859,2.16879,87.61000061035156],[1742378880000,2.16879,2.16883,2.16874,2.16875,18.760000228881836],[1742378940000,2.16871,2.16886,2.16864,2.16883,24.290000915527344],[1742379000000,2.16885,2.16931,2.16882,2.16924,35.63999938964844],[1742379060000,2.1692,2.16924,2.16908,2.1692,11.880000114440918],[1742379120000,2.16915,2.16931,2.16894,2.16924,23.760000228881836],[1742379180000,2.16931,2.16931,2.16864,2.16864,35.77000045776367],[1742379240000,2.1686,2.16883,2.16856,2.16868,23.760000228881836],[1742379300000,2.16875,2.1689,2.1686,2.16864,22.270000457763672],[1742379360000,2.16868,2.16868,2.16838,2.16839,9.180000305175781],[1742379420000,2.16842,2.16869,2.16842,2.16862,19.440000534057617],[1742379480000,2.16869,2.16926,2.16869,2.16925,33.880001068115234],[1742379840000,2.17021,2.17025,2.17016,2.17016,5.400000095367432],[1742379900000,2.17016,2.17021,2.17009,2.17017,22.68000030517578],[1742379960000,2.17016,2.17036,2.17013,2.17025,44.279998779296875],[1742380020000,2.17021,2.17035,2.17017,2.17018,29.15999984741211],[1742380080000,2.17014,2.17014,2.16979,2.16988,45.36000061035156],[1742380140000,2.16995,2.17018,2.16994,2.17002,22.68000030517578],[1742380200000,2.17003,2.17007,2.16961,2.16961,18.360000610351562],[1742380260000,2.16962,2.16965,2.16946,2.16964,20.520000457763672],[1742380320000,2.16962,2.16969,2.16931,2.16943,50.7599983215332],[1742380380000,2.16943,2.16947,2.16928,2.16947,25.920000076293945],[1742380440000,2.16943,2.1695,2.16923,2.1695,30.239999771118164],[1742380500000,2.16942,2.16942,2.16912,2.16912,15.119999885559082],[1742380560000,2.16916,2.16924,2.16902,2.16924,18.360000610351562],[1742380620000,2.16927,2.16927,2.16916,2.16917,9.989999771118164],[1742380680000,2.16913,2.16943,2.16913,2.16935,15.119999885559082],[1742380740000,2.16935,2.16956,2.16935,2.16955,17.280000686645508],[1742380800000,2.16955,2.16959,2.1694,2.16945,19.170000076293945],[1742380860000,2.16941,2.16941,2.16899,2.16908,26.459999084472656],[1742380920000,2.1691,2.1693,2.16902,2.16904,25.110000610351562],[1742380980000,2.16912,2.16913,2.16902,2.16912,19.979999542236328],[1742381040000,2.16905,2.16935,2.16902,2.16931,38.470001220703125],[1742381100000,2.16935,2.16969,2.16935,2.16942,36.18000030517578],[1742381160000,2.16949,2.16958,2.16931,2.16935,20.520000457763672],[1742381220000,2.16934,2.16949,2.1692,2.16947,34.560001373291016],[1742381280000,2.1695,2.16977,2.16942,2.16972,23.079999923706055],[1742381340000,2.16969,2.16992,2.16969,2.16983,35.63999938964844],[1742381400000,2.16988,2.16992,2.16924,2.16924,17.280000686645508],[1742381460000,2.16924,2.16924,2.16889,2.16889,9.720000267028809],[1742381520000,2.16894,2.16935,2.16894,2.16928,20.3799991607666],[1742381580000,2.16932,2.16958,2.16924,2.16958,16.200000762939453],[1742381640000,2.16962,2.16984,2.16957,2.16976,12.960000038146973],[1742381700000,2.16973,2.16988,2.16973,2.1698,16.200000762939453],[1742381760000,2.16991,2.16998,2.1698,2.16992,24.84000015258789],[1742381820000,2.16992,2.16995,2.1698,2.16984,10.260000228881836],[1742381880000,2.1698,2.16994,2.1698,2.16983,7.559999942779541],[1742381940000,2.16983,2.16998,2.16976,2.16977,16.200000762939453],[1742382000000,2.16973,2.1698,2.16943,2.16943,12.960000038146973],[1742382060000,2.16928,2.16943,2.16928,2.16938,9.720000267028809],[1742382120000,2.16927,2.16928,2.16905,2.16913,16.739999771118164],[1742382180000,2.16919,2.16965,2.16919,2.16962,29.15999984741211],[1742382240000,2.16962,2.16965,2.16928,2.16928,30.239999771118164],[1742382300000,2.16928,2.16932,2.16923,2.16928,27],[1742382360000,2.16924,2.16924,2.16905,2.16924,18.360000610351562],[1742382420000,2.16932,2.16947,2.16924,2.16947,38.880001068115234],[1742382480000,2.16947,2.16988,2.16938,2.1698,27.540000915527344],[1742382540000,2.16984,2.17022,2.1698,2.17017,20.520000457763672],[1742382600000,2.17017,2.17039,2.17009,2.17039,31.440000534057617],[1742382660000,2.17037,2.17066,2.17032,2.17032,31.860000610351562],[1742382720000,2.17039,2.17048,2.1701,2.17022,22.950000762939453],[1742382780000,2.17021,2.17025,2.16983,2.16995,33.61000061035156],[1742382840000,2.16983,2.17009,2.16977,2.17003,64.51000213623047],[1742382900000,2.16994,2.16994,2.16965,2.16965,24.020000457763672],[1742382960000,2.16961,2.16965,2.16939,2.16958,28.889999389648438],[1742383020000,2.16962,2.16969,2.16953,2.16953,17.81999969482422],[1742383080000,2.1695,2.16962,2.16931,2.1695,55.7400016784668],[1742383140000,2.16947,2.1695,2.16894,2.16894,72.22000122070312],[1742383200000,2.16893,2.16909,2.16878,2.16893,65.33999633789062],[1742383260000,2.16894,2.16905,2.16894,2.16902,18.6299991607666],[1742383320000,2.1689,2.16898,2.16883,2.16893,28.75],[1742383380000,2.16901,2.16931,2.16901,2.16927,31.31999969482422],[1742383440000,2.16924,2.16954,2.16916,2.16919,28.079999923706055],[1742383500000,2.16917,2.16973,2.16917,2.16973,52.90999984741211],[1742383560000,2.16969,2.16988,2.16965,2.1698,63.15999984741211],[1742383620000,2.16992,2.17003,2.16991,2.16998,25.649999618530273],[1742383680000,2.16987,2.17003,2.16987,2.16991,27.530000686645508],[1742383740000,2.16983,2.17007,2.16983,2.16998,18.09000015258789],[1742383800000,2.16992,2.17007,2.16987,2.16987,17.40999984741211],[1742383860000,2.16995,2.16998,2.16992,2.16992,7.019999980926514],[1742383920000,2.16995,2.17062,2.16995,2.17055,25.110000610351562],[1742383980000,2.17059,2.17082,2.17055,2.17067,35.77000045776367],[1742384040000,2.17074,2.17097,2.17066,2.17085,22.68000030517578],[1742384100000,2.17081,2.17123,2.17078,2.17115,32.400001525878906],[1742384160000,2.17118,2.17138,2.17112,2.17127,29.15999984741211],[1742384220000,2.17126,2.17149,2.17126,2.17142,24.84000015258789],[1742384280000,2.17141,2.17142,2.17107,2.17138,37.79999923706055],[1742384340000,2.17138,2.17144,2.17108,2.17112,24.84000015258789],[1742384400000,2.17115,2.17134,2.17112,2.17134,19.440000534057617],[1742384460000,2.17133,2.17168,2.1713,2.1716,23.760000228881836],[1742384520000,2.1716,2.17172,2.17133,2.17168,41.040000915527344],[1742384580000,2.17172,2.17172,2.17149,2.17168,32.400001525878906],[1742384640000,2.17172,2.17223,2.17171,2.17205,34.560001373291016],[1742384700000,2.17205,2.17224,2.17202,2.1722,50.7599983215332],[1742384760000,2.17216,2.17231,2.17204,2.17217,24.84000015258789],[1742384820000,2.1722,2.17224,2.17189,2.17189,10.800000190734863],[1742384880000,2.17198,2.17202,2.1719,2.1719,17.280000686645508],[1742384940000,2.17204,2.17228,2.17204,2.17224,10.800000190734863],[1742385000000,2.17224,2.17257,2.17219,2.17234,35.369998931884766],[1742385060000,2.17243,2.17243,2.17216,2.17243,41.849998474121094],[1742385120000,2.17235,2.17273,2.17235,2.17262,15.65999984741211],[1742385180000,2.17265,2.17265,2.17249,2.17262,10.260000228881836],[1742385240000,2.17269,2.17269,2.17208,2.17228,63.959999084472656],[1742385300000,2.17224,2.17273,2.17223,2.17273,16.469999313354492],[1742385360000,2.1728,2.17284,2.17178,2.17193,140.91000366210938],[1742385420000,2.17171,2.1725,2.17171,2.17232,92.33999633789062],[1742385480000,2.17228,2.17231,2.17187,2.17198,52.90999984741211],[1742385540000,2.17202,2.17205,2.17182,2.17197,53.849998474121094],[1742385600000,2.17193,2.17232,2.17193,2.17213,115.79000091552734],[1742385660000,2.17209,2.17239,2.17189,2.1719,208.22999572753906],[1742385720000,2.17189,2.17235,2.17189,2.17235,164.39999389648438],[1742385780000,2.17232,2.17258,2.1722,2.17239,90.13999938964844],[1742385840000,2.17235,2.1724,2.17221,2.17225,26.459999084472656],[1742385900000,2.17236,2.17236,2.17199,2.17229,114.98999786376953],[1742385960000,2.17232,2.17263,2.17232,2.17263,65.66000366210938],[1742386020000,2.17255,2.17255,2.17236,2.17244,146.50999450683594],[1742386080000,2.17237,2.17248,2.17207,2.17207,51.83000183105469],[1742386140000,2.17203,2.17222,2.17192,2.17195,98.04000091552734],[1742386200000,2.17203,2.17224,2.17199,2.17214,19.440000534057617],[1742386260000,2.17214,2.1724,2.17198,2.17225,73.43000030517578],[1742386320000,2.17233,2.17255,2.17214,2.17254,87.18000030517578],[1742386380000,2.17259,2.17259,2.17221,2.17224,103.76000213623047],[1742386440000,2.17229,2.17237,2.17221,2.17233,104.31999969482422],[1742386500000,2.17239,2.1724,2.17221,2.17229,75.16999816894531],[1742386560000,2.17229,2.17237,2.17218,2.17237,91.11000061035156],[1742386620000,2.17225,2.17229,2.17221,2.17222,47.18000030517578],[1742386680000,2.17225,2.17225,2.1715,2.1715,116.19000244140625],[1742386740000,2.17157,2.17237,2.17157,2.17232,26.860000610351562],[1742386800000,2.17233,2.17263,2.17233,2.17262,35.63999938964844],[1742386860000,2.17267,2.17267,2.17207,2.17221,26.459999084472656],[1742386920000,2.17229,2.17239,2.17225,2.17233,20.110000610351562],[1742386980000,2.17225,2.17236,2.17224,2.17229,29.690000534057617],[1742387040000,2.17233,2.1724,2.17213,2.17218,28.889999389648438],[1742387100000,2.17214,2.17218,2.17183,2.17187,70.5199966430664],[1742387160000,2.17184,2.17228,2.17169,2.1718,185.9600067138672],[1742387220000,2.17188,2.1721,2.17176,2.17187,99.19000244140625],[1742387280000,2.17187,2.17199,2.17176,2.17184,75.44000244140625],[1742387340000,2.17187,2.1721,2.17182,2.17182,42.650001525878906],[1742387400000,2.17192,2.172,2.17163,2.17176,100.25],[1742387460000,2.17185,2.17189,2.17161,2.17162,56.400001525878906],[1742387520000,2.17166,2.17181,2.17165,2.17174,32.380001068115234],[1742387580000,2.17185,2.17234,2.17185,2.1723,23.350000381469727],[1742387640000,2.17237,2.17249,2.17237,2.1724,23.489999771118164],[1742387700000,2.17245,2.17275,2.17237,2.1726,25.649999618530273],[1742387760000,2.17264,2.17267,2.17251,2.17264,10.800000190734863],[1742387820000,2.17267,2.17275,2.1726,2.1726,21.190000534057617],[1742387880000,2.17266,2.17282,2.17242,2.17242,50.61000061035156],[1742387940000,2.17242,2.1726,2.17231,2.17235,66.62999725341797],[1742388000000,2.17238,2.1725,2.17234,2.17241,98.2300033569336],[1742388060000,2.17242,2.17257,2.17231,2.17252,109.18000030517578],[1742388120000,2.17256,2.17283,2.17256,2.17268,62.599998474121094],[1742388180000,2.17268,2.17268,2.17237,2.17242,73.54000091552734],[1742388240000,2.17246,2.17287,2.17238,2.17275,44.099998474121094],[1742388300000,2.17287,2.17287,2.17237,2.17237,91.44999694824219],[1742388360000,2.17238,2.17238,2.17184,2.17191,70.94999694824219],[1742388420000,2.17196,2.17218,2.17173,2.17173,62.72999954223633],[1742388480000,2.1718,2.17192,2.17162,2.17184,56.540000915527344],[1742388540000,2.17188,2.17192,2.17162,2.17173,70.16000366210938],[1742388600000,2.17177,2.17188,2.17157,2.17177,101.7300033569336],[1742388660000,2.17173,2.17207,2.17173,2.17192,89.5999984741211],[1742388720000,2.17192,2.17211,2.17192,2.17207,51.529998779296875],[1742388780000,2.17211,2.17218,2.17203,2.17211,33.189998626708984],[1742388840000,2.17206,2.17211,2.1718,2.17192,79.36000061035156],[1742388900000,2.17196,2.17196,2.17128,2.17139,136],[1742388960000,2.17131,2.17132,2.17087,2.17087,82.8499984741211],[1742389020000,2.17094,2.17098,2.17056,2.17057,152.47000122070312],[1742389080000,2.17063,2.17094,2.17063,2.17087,121.58999633789062],[1742389140000,2.17091,2.17098,2.17078,2.17098,100.66999816894531],[1742389200000,2.17097,2.17101,2.17059,2.17066,101.87999725341797],[1742389260000,2.1707,2.17097,2.17066,2.17092,125.37000274658203],[1742389320000,2.17101,2.17108,2.17085,2.17097,116.88999938964844],[1742389380000,2.17101,2.17104,2.17055,2.17057,69.93000030517578],[1742389440000,2.17057,2.17058,2.17047,2.17055,17.950000762939453],[1742389500000,2.17051,2.17091,2.17051,2.17088,53.86000061035156],[1742389560000,2.17085,2.17088,2.17047,2.17047,80.70999908447266],[1742389620000,2.17051,2.17092,2.17042,2.17085,68.30999755859375],[1742389680000,2.17088,2.17111,2.17058,2.17058,126.29000091552734],[1742389740000,2.17057,2.17057,2.17013,2.17021,129.9600067138672],[1742389800000,2.17028,2.17055,2.17012,2.1705,88.66999816894531],[1742389860000,2.17051,2.17081,2.17044,2.17048,82.44999694824219],[1742389920000,2.17044,2.17052,2.17009,2.17018,85.83000183105469],[1742389980000,2.17014,2.17029,2.17013,2.17023,25.920000076293945],[1742390040000,2.17018,2.17023,2.16997,2.17014,33.61000061035156],[1742390100000,2.17019,2.17019,2.16959,2.16962,90.44000244140625],[1742390160000,2.16959,2.16997,2.16959,2.16997,60.59000015258789],[1742390220000,2.17,2.17007,2.16973,2.16985,51.560001373291016],[1742390280000,2.16989,2.16997,2.16948,2.16962,141.5399932861328],[1742390340000,2.16962,2.16966,2.16929,2.16933,116.19999694824219],[1742390400000,2.16929,2.16959,2.16906,2.1691,116.87000274658203],[1742390460000,2.16905,2.16918,2.16834,2.16835,161.27999877929688],[1742390520000,2.16839,2.16858,2.16834,2.16839,87.98999786376953],[1742390580000,2.16845,2.16876,2.16842,2.16865,99.19999694824219],[1742390640000,2.16861,2.16876,2.16849,2.16865,110.23999786376953],[1742390700000,2.16861,2.16891,2.16858,2.16891,73.55999755859375],[1742390760000,2.16888,2.1694,2.16862,2.16921,109.44999694824219],[1742390820000,2.16922,2.16929,2.16888,2.16895,52.5],[1742390880000,2.1689,2.1689,2.16861,2.16869,34.81999969482422],[1742390940000,2.16865,2.16869,2.16839,2.16869,50.209999084472656],[1742391000000,2.16869,2.16888,2.16846,2.16883,80.19000244140625],[1742391060000,2.16884,2.16888,2.16845,2.16876,50.7599983215332],[1742391120000,2.16875,2.16895,2.1685,2.16891,50.4900016784668],[1742391180000,2.1688,2.16895,2.16873,2.16884,41.040000915527344],[1742391240000,2.16876,2.16883,2.16858,2.16873,44.81999969482422],[1742391300000,2.16872,2.16875,2.16842,2.16857,43.20000076293945],[1742391360000,2.16849,2.16854,2.16813,2.16819,27.670000076293945],[1742391420000,2.16828,2.16831,2.16813,2.16827,19.979999542236328],[1742391480000,2.16834,2.16835,2.16786,2.16786,43.20000076293945],[1742391540000,2.16783,2.16804,2.16775,2.16786,26.18000030517578],[1742391600000,2.16782,2.16813,2.16779,2.16808,59.52000045776367],[1742391660000,2.16816,2.1685,2.16786,2.1679,125.93000030517578],[1742391720000,2.16786,2.16828,2.16786,2.16808,119.29000091552734],[1742391780000,2.16813,2.16813,2.16749,2.16764,64.12000274658203],[1742391840000,2.1676,2.16775,2.16745,2.16771,78.94999694824219],[1742391900000,2.16768,2.16786,2.16737,2.16737,86.38999938964844],[1742391960000,2.16738,2.16756,2.16704,2.1673,69.11000061035156],[1742392020000,2.16738,2.16752,2.16725,2.16726,26.459999084472656],[1742392080000,2.16729,2.16749,2.16703,2.16708,44.81999969482422],[1742392140000,2.167,2.16718,2.16685,2.16718,39.40999984741211],[1742392200000,2.16714,2.16752,2.1671,2.1673,83.83000183105469],[1742392260000,2.16738,2.16738,2.16685,2.16692,72.33999633789062],[1742392320000,2.16688,2.16688,2.16646,2.16658,84.08999633789062],[1742392380000,2.16655,2.16673,2.16635,2.16636,92.18000030517578],[1742392440000,2.16631,2.16702,2.16621,2.16672,93.27999877929688],[1742392500000,2.1667,2.16707,2.16666,2.16707,36.040000915527344],[1742392560000,2.1671,2.1673,2.16692,2.16722,93.38999938964844],[1742392620000,2.16725,2.16744,2.16714,2.16741,34.02000045776367],[1742392680000,2.16751,2.16782,2.16733,2.1677,75.5999984741211],[1742392740000,2.16767,2.16767,2.16718,2.16729,44.81999969482422],[1742392800000,2.16726,2.16731,2.1669,2.16716,66.41999816894531],[1742392860000,2.1672,2.16724,2.16696,2.16719,105.83999633789062],[1742392920000,2.1672,2.16741,2.1672,2.16723,42.38999938964844],[1742392980000,2.16739,2.1679,2.16737,2.16787,44.54999923706055],[1742393040000,2.16786,2.16813,2.16761,2.16809,66.01000213623047],[1742393100000,2.16806,2.16806,2.16783,2.16783,36.720001220703125],[1742393160000,2.16797,2.16805,2.16782,2.16805,32.66999816894531],[1742393220000,2.16808,2.16839,2.16808,2.16836,22.139999389648438],[1742393280000,2.16828,2.16836,2.16816,2.16828,23.219999313354492],[1742393340000,2.16821,2.16821,2.16798,2.16816,18.899999618530273],[1742393400000,2.16817,2.16846,2.16809,2.16824,66.80999755859375],[1742393460000,2.16828,2.16851,2.16824,2.16836,35.22999954223633],[1742393520000,2.16839,2.16854,2.16823,2.16842,34.290000915527344],[1742393580000,2.16846,2.16853,2.16821,2.16838,37.2599983215332],[1742393640000,2.16846,2.16892,2.16842,2.16892,24.15999984741211],[1742393700000,2.16896,2.16907,2.1688,2.16906,39.54999923706055],[1742393760000,2.16899,2.16974,2.16899,2.16973,30.780000686645508],[1742393820000,2.16973,2.16978,2.16962,2.16966,27],[1742393880000,2.16974,2.16989,2.16967,2.16985,31.860000610351562],[1742393940000,2.16989,2.17012,2.16977,2.17001,35.63999938964844],[1742394000000,2.17004,2.17008,2.16981,2.16997,37.2599983215332],[1742394060000,2.16989,2.17004,2.16941,2.16956,54.810001373291016],[1742394120000,2.16963,2.16982,2.16952,2.16982,25.920000076293945],[1742394180000,2.16978,2.16993,2.16958,2.16971,44.279998779296875],[1742394240000,2.16967,2.17023,2.16962,2.17023,31.31999969482422],[1742394300000,2.17022,2.17022,2.16993,2.17016,25.920000076293945],[1742394360000,2.17019,2.17046,2.17015,2.17023,35.099998474121094],[1742394420000,2.17022,2.17046,2.17022,2.17027,38.61000061035156],[1742394480000,2.17023,2.17027,2.16986,2.17001,49.95000076293945],[1742394540000,2.17012,2.17023,2.16992,2.16997,61.81999969482422],[1742394600000,2.16996,2.17053,2.16996,2.17048,66.69000244140625],[1742394660000,2.17049,2.17068,2.1703,2.17057,47.5099983215332],[1742394720000,2.17056,2.17079,2.17048,2.17079,44.68000030517578],[1742394780000,2.17079,2.17106,2.17067,2.17101,58.9900016784668],[1742394840000,2.17109,2.17117,2.17106,2.17113,18.360000610351562],[1742394900000,2.17113,2.17128,2.17086,2.17091,40.36000061035156],[1742394960000,2.17098,2.17109,2.17093,2.17093,43.20000076293945],[1742395020000,2.17091,2.17093,2.17064,2.17087,37.38999938964844],[1742395080000,2.17083,2.17086,2.17064,2.17068,16.739999771118164],[1742395140000,2.17053,2.17053,2.1703,2.17049,21.329999923706055],[1742395200000,2.1706,2.17071,2.1706,2.17068,20.25],[1742395260000,2.17049,2.17049,2.17037,2.17045,17.950000762939453],[1742395320000,2.17049,2.17049,2.17034,2.17049,30.90999984741211],[1742395380000,2.17053,2.17072,2.17041,2.17057,40.77000045776367],[1742395440000,2.17061,2.17061,2.1703,2.17042,44.0099983215332],[1742395500000,2.17038,2.17053,2.17012,2.17034,42.65999984741211],[1742395560000,2.17033,2.17037,2.17012,2.17018,28.6200008392334],[1742395620000,2.17019,2.17019,2.16992,2.16993,29.700000762939453],[1742395680000,2.16982,2.16982,2.16947,2.16947,83.69999694824219],[1742395740000,2.16944,2.17012,2.16941,2.17012,44.279998779296875],[1742395800000,2.17008,2.17023,2.17008,2.17019,19.440000534057617],[1742395860000,2.17019,2.17034,2.17015,2.17019,27],[1742395920000,2.17012,2.17019,2.16944,2.16962,81.4000015258789],[1742395980000,2.16963,2.17008,2.16956,2.16982,49.95000076293945],[1742396040000,2.16982,2.16989,2.16959,2.16977,53.459999084472656],[1742396100000,2.16978,2.17019,2.16973,2.17019,60.75],[1742396160000,2.17016,2.17023,2.17003,2.17008,34.02000045776367],[1742396220000,2.17016,2.17042,2.17004,2.17026,65.33999633789062],[1742396280000,2.17023,2.17023,2.16992,2.17001,46.56999969482422],[1742396340000,2.16992,2.16997,2.16898,2.16911,144.69000244140625],[1742396400000,2.16907,2.16933,2.16896,2.16926,62.63999938964844],[1742396460000,2.16925,2.16947,2.16922,2.16932,48.869998931884766],[1742396520000,2.16937,2.16951,2.16929,2.16932,51.150001525878906],[1742396580000,2.16926,2.16933,2.16914,2.16933,25.3799991607666],[1742396640000,2.16929,2.16929,2.16902,2.16907,30.3700008392334],[1742396700000,2.16887,2.16898,2.16851,2.16858,47.2400016784668],[1742396760000,2.16866,2.16888,2.16857,2.16888,37.529998779296875],[1742396820000,2.16884,2.16907,2.16884,2.16907,22.139999389648438],[1742396880000,2.16903,2.16926,2.16892,2.16914,42.790000915527344],[1742396940000,2.16929,2.16952,2.16922,2.16941,55.08000183105469],[1742397000000,2.16944,2.16956,2.16937,2.16941,32.400001525878906],[1742397060000,2.16941,2.16952,2.16937,2.16944,31.719999313354492],[1742397120000,2.16948,2.16959,2.16936,2.16958,54.27000045776367],[1742397180000,2.16959,2.16962,2.16948,2.16956,46.13999938964844],[1742397240000,2.16948,2.16952,2.16937,2.16952,6.210000038146973],[1742397300000,2.16956,2.16959,2.16948,2.16952,35.4900016784668],[1742397360000,2.16956,2.16978,2.16947,2.16978,53.9900016784668],[1742397420000,2.16971,2.16974,2.16937,2.16947,19.84000015258789],[1742397480000,2.16944,2.16944,2.16888,2.16898,121.33000183105469],[1742397540000,2.16907,2.16907,2.16887,2.16899,43.060001373291016],[1742397600000,2.16903,2.16926,2.16898,2.16925,35.90999984741211],[1742397660000,2.16935,2.1694,2.16921,2.16921,32.939998626708984],[1742397720000,2.16924,2.16936,2.16917,2.16924,23.219999313354492],[1742397780000,2.16925,2.16933,2.16925,2.16933,8.640000343322754],[1742397840000,2.16933,2.16944,2.16929,2.16929,21.459999084472656],[1742397900000,2.16936,2.16944,2.16928,2.16936,60.04999923706055],[1742397960000,2.1694,2.1694,2.1691,2.1691,38.59000015258789],[1742398020000,2.16914,2.1694,2.16909,2.16929,55.599998474121094],[1742398080000,2.16933,2.16951,2.16925,2.16947,94.19999694824219],[1742398140000,2.16955,2.16955,2.16943,2.16944,60.59000015258789],[1742398200000,2.16948,2.16948,2.16898,2.16906,91.9000015258789],[1742398260000,2.16906,2.16921,2.16903,2.1691,61.81999969482422],[1742398320000,2.16913,2.16913,2.1689,2.1689,71.66000366210938],[1742398380000,2.16899,2.16918,2.16879,2.16879,73.69000244140625],[1742398440000,2.1688,2.1688,2.1685,2.16858,64.37999725341797],[1742398500000,2.16853,2.16865,2.16842,2.16861,58.029998779296875],[1742398560000,2.16864,2.16869,2.16849,2.16858,55.599998474121094],[1742398620000,2.16868,2.1688,2.16838,2.16842,53.45000076293945],[1742398680000,2.16838,2.16898,2.16835,2.16891,88.68000030517578],[1742398740000,2.16895,2.16906,2.16869,2.16873,90.43000030517578],[1742398800000,2.16869,2.1688,2.16857,2.16869,46.290000915527344],[1742398860000,2.16868,2.16875,2.16831,2.16835,49.52000045776367],[1742398920000,2.16838,2.16853,2.16824,2.16835,69.0999984741211],[1742398980000,2.16839,2.16861,2.16839,2.1684,82.33000183105469],[1742399040000,2.16848,2.16855,2.16833,2.16836,82.31999969482422],[1742399100000,2.16839,2.16878,2.16839,2.16874,50.4900016784668],[1742399160000,2.16874,2.16874,2.16851,2.16874,47.90999984741211],[1742399220000,2.1687,2.16904,2.16869,2.16895,79.62999725341797],[1742399280000,2.16893,2.16915,2.16884,2.1691,47.91999816894531],[1742399340000,2.16904,2.16934,2.169,2.16923,43.060001373291016],[1742399400000,2.16922,2.16933,2.16901,2.16901,48.189998626708984],[1742399460000,2.16906,2.16909,2.16891,2.16894,23.219999313354492],[1742399520000,2.1689,2.16891,2.16863,2.16872,29.15999984741211],[1742399580000,2.16876,2.1689,2.16857,2.16861,45.220001220703125],[1742399640000,2.16863,2.16876,2.16822,2.16823,83.52999877929688],[1742399700000,2.16831,2.16831,2.16807,2.16807,78.94999694824219],[1742399760000,2.16812,2.16841,2.16801,2.16831,76.12000274658203],[1742399820000,2.16838,2.16849,2.16804,2.16827,76.66999816894531],[1742399880000,2.16823,2.16827,2.16793,2.16801,115.63999938964844],[1742399940000,2.16801,2.16816,2.16793,2.16812,38.869998931884766],[1742400000000,2.16808,2.16886,2.16808,2.16864,84.4800033569336],[1742400060000,2.16869,2.16869,2.16841,2.16846,108.5199966430664],[1742400120000,2.16841,2.16868,2.16838,2.16864,87.98999786376953],[1742400180000,2.16872,2.16901,2.16865,2.16898,34.40999984741211],[1742400240000,2.16894,2.16895,2.16872,2.16891,42.63999938964844],[1742400300000,2.1689,2.16902,2.16879,2.16883,34.689998626708984],[1742400360000,2.16883,2.16895,2.16883,2.16891,22.670000076293945],[1742400420000,2.16895,2.16913,2.16869,2.16909,86.63999938964844],[1742400480000,2.16916,2.16951,2.16916,2.16946,36.040000915527344],[1742400540000,2.16955,2.16962,2.16944,2.16944,27.540000915527344],[1742400600000,2.16944,2.16951,2.16929,2.16935,34.41999816894531],[1742400660000,2.16936,2.16947,2.16928,2.16943,45.4900016784668],[1742400720000,2.1695,2.16959,2.16929,2.16955,27],[1742400780000,2.16955,2.16962,2.16946,2.16951,21.600000381469727],[1742400840000,2.16951,2.16977,2.16951,2.16959,28.6200008392334],[1742400900000,2.16962,2.16992,2.16961,2.16989,19.440000534057617],[1742400960000,2.16989,2.16989,2.16959,2.1697,63.709999084472656],[1742401020000,2.16974,2.16989,2.16959,2.16966,61.209999084472656],[1742401080000,2.16955,2.16955,2.16939,2.16944,61.66999816894531],[1742401140000,2.16943,2.16974,2.16943,2.16974,25.780000686645508],[1742401200000,2.16976,2.16977,2.16958,2.16962,21.459999084472656],[1742401260000,2.16959,2.16981,2.16951,2.16981,37.380001068115234],[1742401320000,2.16977,2.17004,2.16976,2.16999,29.290000915527344],[1742401380000,2.17004,2.17004,2.16988,2.17004,40.22999954223633],[1742401440000,2.16996,2.17,2.16966,2.16992,45.09000015258789],[1742401500000,2.1698,2.17001,2.16977,2.17001,62.099998474121094],[1742401560000,2.16994,2.17004,2.16979,2.16996,35.900001525878906],[1742401620000,2.17005,2.17011,2.17,2.17001,30.899999618530273],[1742401680000,2.17009,2.17027,2.16996,2.17001,60.59000015258789],[1742401740000,2.17,2.1702,2.16994,2.16997,27.670000076293945],[1742401800000,2.16994,2.16997,2.16978,2.16978,36.439998626708984],[1742401860000,2.16979,2.16993,2.1697,2.16974,34.290000915527344],[1742401920000,2.16967,2.16967,2.16921,2.1693,83.41999816894531],[1742401980000,2.16934,2.16952,2.16918,2.16948,40.47999954223633],[1742402040000,2.16956,2.16956,2.16937,2.16945,52.36000061035156],[1742402100000,2.16945,2.16949,2.16921,2.16933,21.059999465942383],[1742402160000,2.16937,2.16949,2.16915,2.16919,34.290000915527344],[1742402220000,2.16911,2.16926,2.16904,2.16922,20.3799991607666],[1742402280000,2.16926,2.16936,2.16926,2.16936,11.609999656677246],[1742402340000,2.16929,2.16945,2.16929,2.16945,24.030000686645508],[1742402400000,2.1694,2.16941,2.16929,2.16934,16.739999771118164],[1742402460000,2.1693,2.16945,2.1693,2.16934,10.800000190734863],[1742402520000,2.16944,2.1696,2.16934,2.16934,25.920000076293945],[1742402580000,2.16936,2.1696,2.16936,2.16955,25.649999618530273],[1742402640000,2.16964,2.16967,2.16955,2.16964,24.56999969482422],[1742402700000,2.16967,2.16979,2.16955,2.16964,21.059999465942383],[1742402760000,2.1696,2.16978,2.1696,2.16978,6.480000019073486],[1742402820000,2.16963,2.16975,2.16955,2.16971,14.039999961853027],[1742402880000,2.16967,2.16971,2.16959,2.16959,15.65999984741211],[1742402940000,2.16964,2.16971,2.16948,2.16949,18.899999618530273],[1742403000000,2.16945,2.16956,2.16929,2.16929,34.41999816894531],[1742403060000,2.16925,2.16929,2.16906,2.16915,22.68000030517578],[1742403120000,2.16922,2.16922,2.16906,2.16907,39.150001525878906],[1742403180000,2.16907,2.16919,2.16906,2.16919,8.100000381469727],[1742403240000,2.16925,2.1693,2.16925,2.16929,16.739999771118164],[1742403300000,2.16926,2.16937,2.16914,2.16914,19.440000534057617],[1742403360000,2.1691,2.1691,2.16895,2.169,15.119999885559082],[1742403420000,2.16904,2.16919,2.16896,2.16906,25.920000076293945],[1742403480000,2.16911,2.1693,2.16911,2.1693,24.84000015258789],[1742403540000,2.16933,2.16941,2.16911,2.16926,24.84000015258789],[1742403600000,2.16929,2.16929,2.1691,2.16919,5.400000095367432],[1742403660000,2.16919,2.16921,2.16903,2.16904,29.15999984741211],[1742403720000,2.16904,2.16904,2.16866,2.1687,27],[1742403780000,2.16874,2.16874,2.16844,2.16844,18.360000610351562],[1742403840000,2.16844,2.16863,2.1684,2.16863,14.039999961853027],[1742403900000,2.16866,2.16866,2.1685,2.16857,19.440000534057617],[1742403960000,2.16857,2.16861,2.1683,2.16846,27],[1742404020000,2.16842,2.16842,2.16811,2.1682,36.9900016784668],[1742404080000,2.16804,2.16805,2.16763,2.16763,21.059999465942383],[1742404140000,2.16763,2.16793,2.16744,2.1676,37.2599983215332],[1742404200000,2.16759,2.1676,2.16747,2.1676,25.239999771118164],[1742404260000,2.16759,2.16782,2.16756,2.16778,24.299999237060547],[1742404320000,2.16777,2.16781,2.1676,2.1677,21.600000381469727],[1742404380000,2.16771,2.16771,2.16733,2.1674,19.440000534057617],[1742404440000,2.16733,2.16741,2.16707,2.16737,32.939998626708984],[1742404500000,2.16733,2.1676,2.16733,2.1676,31.31999969482422],[1742404560000,2.16755,2.1676,2.1671,2.16717,23.760000228881836],[1742404620000,2.16711,2.16715,2.16646,2.16658,51.0099983215332],[1742404680000,2.16655,2.16666,2.16628,2.1665,49],[1742404740000,2.16657,2.16662,2.16654,2.16657,28.75],[1742404800000,2.16655,2.16658,2.16647,2.16647,9.989999771118164],[1742404860000,2.16655,2.1667,2.16651,2.16666,36.310001373291016],[1742404920000,2.16673,2.16673,2.16658,2.16665,26.190000534057617],[1742404980000,2.1667,2.1667,2.16654,2.16658,19.709999084472656],[1742405040000,2.16658,2.16666,2.1665,2.16661,45.47999954223633],[1742405100000,2.16655,2.16655,2.16636,2.16646,23.489999771118164],[1742405160000,2.16643,2.16646,2.16632,2.16632,39],[1742405220000,2.16621,2.16632,2.16612,2.16627,25.649999618530273],[1742405280000,2.16628,2.16647,2.16627,2.16636,50.349998474121094],[1742405340000,2.16632,2.16642,2.16627,2.16627,23.350000381469727],[1742405400000,2.16624,2.16625,2.16605,2.16606,45.7599983215332],[1742405460000,2.16602,2.16606,2.16594,2.16598,43.7400016784668],[1742405520000,2.16606,2.16632,2.16606,2.16625,30.780000686645508],[1742405580000,2.16621,2.16628,2.16612,2.16617,38.880001068115234],[1742405640000,2.16619,2.16628,2.16616,2.16628,15.119999885559082],[1742405700000,2.1662,2.16635,2.16617,2.16619,17.280000686645508],[1742405760000,2.16619,2.16624,2.16604,2.16609,32.400001525878906],[1742405820000,2.16617,2.16658,2.16608,2.16658,29.15999984741211],[1742405880000,2.16661,2.16692,2.16661,2.16676,31.31999969482422],[1742405940000,2.1668,2.16703,2.1668,2.16695,30.239999771118164],[1742406000000,2.16688,2.16694,2.16669,2.16669,22.68000030517578],[1742406060000,2.16668,2.16695,2.16668,2.16688,25.3799991607666],[1742406120000,2.16687,2.16688,2.1665,2.16654,14.579999923706055],[1742406180000,2.16658,2.16658,2.16646,2.1665,11.34000015258789],[1742406240000,2.16653,2.16669,2.16643,2.16647,30.239999771118164],[1742406300000,2.16638,2.16665,2.16631,2.16658,28.079999923706055],[1742406360000,2.16661,2.16665,2.16661,2.16661,11.34000015258789],[1742406420000,2.16662,2.16665,2.16658,2.16664,27.1299991607666],[1742406480000,2.16665,2.16665,2.1662,2.1662,14.850000381469727],[1742406540000,2.1662,2.1662,2.16605,2.16605,3.1700000762939453],[1742406600000,2.16609,2.16639,2.16608,2.16639,11.880000114440918],[1742406660000,2.16635,2.16638,2.16617,2.1662,15.119999885559082],[1742406720000,2.16624,2.16632,2.1659,2.1659,10.800000190734863],[1742406780000,2.16598,2.16619,2.16598,2.16617,28.079999923706055],[1742406840000,2.1662,2.16632,2.16613,2.16624,23.760000228881836],[1742406900000,2.16624,2.16653,2.16623,2.16653,17.280000686645508],[1742406960000,2.16658,2.16699,2.16657,2.16695,35.63999938964844],[1742407020000,2.16699,2.16714,2.16699,2.1671,12.960000038146973],[1742407080000,2.16699,2.16703,2.16677,2.16677,20.520000457763672],[1742407140000,2.16662,2.16707,2.16616,2.16677,112.94999694824219],[1742407200000,2.16724,2.17139,2.16666,2.17098,230.1699981689453],[1742407260000,2.17082,2.17151,2.1699,2.17041,208.57000732421875],[1742407320000,2.17043,2.17186,2.16962,2.17081,117.30999755859375],[1742407380000,2.17084,2.17171,2.17058,2.17086,106.11000061035156],[1742407440000,2.17086,2.1715,2.17086,2.17136,50.88999938964844],[1742407500000,2.17135,2.17135,2.17004,2.17065,143.77000427246094],[1742407560000,2.17064,2.17079,2.16931,2.16935,111.37000274658203],[1742407620000,2.16937,2.17017,2.16923,2.17013,149.6999969482422],[1742407680000,2.1701,2.17097,2.17006,2.17069,111.23999786376953],[1742407740000,2.17059,2.17138,2.17059,2.17133,102.5999984741211],[1742407800000,2.17122,2.1718,2.17122,2.1718,78.83999633789062],[1742407860000,2.1718,2.17232,2.17161,2.17165,63.18000030517578],[1742407920000,2.17168,2.17239,2.17146,2.17239,110.16000366210938],[1742407980000,2.17243,2.1727,2.17182,2.1719,111.23999786376953],[1742408040000,2.1719,2.17205,2.17152,2.17164,66.95999908447266],[1742408100000,2.1716,2.17198,2.17129,2.17172,97.87000274658203],[1742408160000,2.17172,2.17232,2.17167,2.17172,75.5999984741211],[1742408220000,2.17172,2.17172,2.17114,2.17144,79.91999816894531],[1742408280000,2.17145,2.17172,2.17127,2.17172,72.36000061035156],[1742408340000,2.17168,2.17179,2.17129,2.17133,85.31999969482422],[1742408400000,2.17138,2.1719,2.17104,2.17182,58.31999969482422],[1742408460000,2.17182,2.17187,2.17115,2.17118,69.12000274658203],[1742408520000,2.17119,2.17194,2.17088,2.17194,71.81999969482422],[1742408580000,2.17202,2.17247,2.17202,2.17247,58.31999969482422],[1742408640000,2.1725,2.17325,2.1725,2.17272,46.439998626708984],[1742408700000,2.17279,2.17303,2.17254,2.17277,68.70999908447266],[1742408760000,2.17269,2.17279,2.17228,2.17234,49.68000030517578],[1742408820000,2.17235,2.17239,2.17167,2.17174,72.9000015258789],[1742408880000,2.17183,2.17201,2.17171,2.17175,64.79000091552734],[1742408940000,2.17172,2.17194,2.1716,2.17164,68.04000091552734],[1742409000000,2.17167,2.17223,2.1716,2.17168,61.560001373291016],[1742409060000,2.17175,2.17288,2.1716,2.17258,85.86000061035156],[1742409120000,2.17262,2.1731,2.17258,2.17284,81.54000091552734],[1742409180000,2.17284,2.17329,2.17283,2.17299,115.55999755859375],[1742409240000,2.17299,2.17393,2.17283,2.17359,99.9000015258789],[1742409300000,2.17357,2.17414,2.17349,2.17367,93.41999816894531],[1742409360000,2.17389,2.17492,2.17385,2.17451,108],[1742409420000,2.1745,2.17489,2.17436,2.17455,91.26000213623047],[1742409480000,2.17451,2.17459,2.17353,2.17354,113.4000015258789],[1742409540000,2.17343,2.17377,2.17264,2.17377,116.0999984741211],[1742409600000,2.1738,2.17452,2.17366,2.17377,153.89999389648438],[1742409660000,2.17381,2.17566,2.1737,2.17524,143.10000610351562],[1742409720000,2.17528,2.17683,2.17494,2.17683,125.81999969482422],[1742409780000,2.17683,2.17755,2.17671,2.17747,139.86000061035156],[1742409840000,2.17731,2.17797,2.17694,2.17797,130.67999267578125],[1742409900000,2.17805,2.17824,2.17736,2.17736,126.36000061035156],[1742409960000,2.17736,2.17742,2.17632,2.17644,139.86000061035156],[1742410020000,2.17637,2.17678,2.17592,2.17674,90.72000122070312],[1742410080000,2.17673,2.17678,2.17615,2.17615,95.04000091552734],[1742410140000,2.17622,2.17678,2.17622,2.17648,56.15999984741211],[1742410200000,2.17645,2.17697,2.17644,2.17652,78.83999633789062],[1742410260000,2.17656,2.17671,2.17618,2.17659,82.08000183105469],[1742410320000,2.17667,2.17675,2.17626,2.17651,96.66000366210938],[1742410380000,2.17647,2.17745,2.17647,2.17745,106.91999816894531],[1742410440000,2.17746,2.17756,2.17705,2.17746,112.31999969482422],[1742410500000,2.17745,2.17772,2.17689,2.17768,108.54000091552734],[1742410560000,2.17767,2.17799,2.17749,2.17783,91.26000213623047],[1742410620000,2.17775,2.17844,2.17768,2.17802,95.04000091552734],[1742410680000,2.17795,2.17836,2.1779,2.1781,116.0999984741211],[1742410740000,2.17817,2.17825,2.17783,2.17791,71.81999969482422],[1742410800000,2.17779,2.17791,2.17757,2.17771,71.81999969482422],[1742410860000,2.17768,2.17814,2.17746,2.17787,68.04000091552734],[1742410920000,2.17783,2.17855,2.17782,2.17828,91.26000213623047],[1742410980000,2.17832,2.17855,2.1782,2.17851,51.84000015258789],[1742411040000,2.17855,2.17922,2.17839,2.17904,64.80000305175781],[1742411100000,2.17896,2.17907,2.17832,2.1784,73.9800033569336],[1742411160000,2.17832,2.17859,2.17802,2.17855,50.220001220703125],[1742411220000,2.1784,2.17945,2.17836,2.17945,51.84000015258789],[1742411280000,2.17945,2.18084,2.17929,2.18076,80.58999633789062],[1742411340000,2.18084,2.1811,2.18041,2.1808,106.91999816894531],[1742411400000,2.1808,2.18116,2.18065,2.1809,66.69000244140625],[1742411460000,2.18086,2.18095,2.17964,2.1797,60.47999954223633],[1742411520000,2.17971,2.17982,2.1791,2.1793,66.1500015258789],[1742411580000,2.1793,2.1793,2.17899,2.17907,82.62000274658203],[1742411640000,2.17904,2.17919,2.17885,2.17889,68.30999755859375],[1742411700000,2.179,2.17919,2.17859,2.1787,60.75],[1742411760000,2.17877,2.17877,2.17729,2.17747,82.08000183105469],[1742411820000,2.17742,2.17757,2.17667,2.17702,80.45999908447266],[1742411880000,2.17703,2.17745,2.17666,2.17711,90.18000030517578],[1742411940000,2.17692,2.17711,2.17642,2.17649,58.9900016784668],[1742412000000,2.17649,2.17672,2.17623,2.17623,50.619998931884766],[1742412060000,2.1762,2.1762,2.17571,2.17613,53.459999084472656],[1742412120000,2.17613,2.17635,2.17594,2.17594,35.40999984741211],[1742412180000,2.17586,2.1759,2.17502,2.17517,77.01000213623047],[1742412240000,2.17517,2.17603,2.17517,2.17599,65.61000061035156],[1742412300000,2.17603,2.17607,2.17561,2.17579,66.41999816894531],[1742412360000,2.17588,2.17588,2.17558,2.17564,82.3499984741211],[1742412420000,2.17562,2.17599,2.17531,2.17565,81.54000091552734],[1742412480000,2.17569,2.17607,2.17564,2.17566,82.08000183105469],[1742412540000,2.17569,2.17584,2.17542,2.17579,64.80000305175781],[1742412600000,2.17577,2.17606,2.1755,2.17606,77.76000213623047],[1742412660000,2.17607,2.17674,2.17572,2.17573,83.69999694824219],[1742412720000,2.17569,2.1761,2.17557,2.17594,33.47999954223633],[1742412780000,2.17595,2.17719,2.17595,2.17719,88.95999908447266],[1742412840000,2.17723,2.17727,2.17682,2.17685,69.12000274658203],[1742412900000,2.17693,2.17704,2.17682,2.177,76.68000030517578],[1742412960000,2.17704,2.17742,2.17699,2.17741,52.91999816894531],[1742413020000,2.17742,2.17783,2.17742,2.1776,68.58000183105469],[1742413080000,2.17772,2.17834,2.17768,2.17817,54.540000915527344],[1742413140000,2.17797,2.17798,2.1776,2.17783,63.18000030517578],[1742413200000,2.17778,2.17798,2.17749,2.17774,54],[1742413260000,2.17783,2.17813,2.17774,2.17812,45.36000061035156],[1742413320000,2.17816,2.17817,2.17789,2.17798,41.58000183105469],[1742413380000,2.17798,2.1782,2.17789,2.17804,62.63999938964844],[1742413440000,2.17793,2.17839,2.17793,2.17839,42.119998931884766],[1742413500000,2.17846,2.17857,2.17846,2.1785,45.36000061035156],[1742413560000,2.17846,2.17846,2.17774,2.17774,48.599998474121094],[1742413620000,2.17767,2.17779,2.1773,2.1773,78.83999633789062],[1742413680000,2.1773,2.17744,2.177,2.17704,68.04000091552734],[1742413740000,2.17704,2.17757,2.177,2.17752,39.959999084472656],[1742413800000,2.17745,2.17764,2.17723,2.17752,44.0099983215332],[1742413860000,2.17745,2.17748,2.17712,2.17745,42.38999938964844],[1742413920000,2.17749,2.1776,2.17734,2.17745,46.439998626708984],[1742413980000,2.17745,2.17779,2.17744,2.17775,44.279998779296875],[1742414040000,2.17774,2.17774,2.17733,2.1776,81],[1742414100000,2.17753,2.17809,2.17752,2.17808,71.27999877929688],[1742414160000,2.17797,2.17809,2.17756,2.17804,37.79999923706055],[1742414220000,2.17804,2.17814,2.17753,2.1776,41.040000915527344],[1742414280000,2.17768,2.17768,2.17748,2.17753,30.239999771118164],[1742414340000,2.17757,2.17787,2.17752,2.1776,57.369998931884766],[1742414400000,2.1776,2.17828,2.17753,2.17817,41.040000915527344],[1742414460000,2.17817,2.17847,2.17816,2.17828,30.239999771118164],[1742414520000,2.17828,2.17873,2.17828,2.17858,25.920000076293945],[1742414580000,2.17862,2.17862,2.17834,2.17839,19.440000534057617],[1742414640000,2.17835,2.17844,2.17817,2.17817,17.280000686645508],[1742414700000,2.1781,2.1781,2.17795,2.17801,28.079999923706055],[1742414760000,2.17805,2.17814,2.17802,2.17802,11.880000114440918],[1742414820000,2.17794,2.17817,2.17794,2.17817,8.640000343322754],[1742414880000,2.1782,2.17821,2.17782,2.17791,12.960000038146973],[1742414940000,2.17791,2.17809,2.17782,2.17809,8.100000381469727],[1742415000000,2.1781,2.17844,2.1781,2.1784,20.520000457763672],[1742415060000,2.1784,2.17885,2.17832,2.17885,23.760000228881836],[1742415120000,2.17892,2.17926,2.17888,2.17926,23.760000228881836],[1742415180000,2.17926,2.17949,2.17925,2.17941,19.440000534057617],[1742415240000,2.17941,2.17975,2.17941,2.17971,20.520000457763672],[1742415300000,2.1797,2.17994,2.1797,2.17994,30.239999771118164],[1742415360000,2.17994,2.18008,2.17986,2.18005,28.079999923706055],[1742415420000,2.18009,2.18015,2.17986,2.18011,19.440000534057617],[1742415480000,2.18009,2.18023,2.17985,2.18015,30.239999771118164],[1742415540000,2.18014,2.18019,2.17992,2.18015,23.760000228881836],[1742415600000,2.18015,2.18037,2.18008,2.18019,21.059999465942383],[1742415660000,2.18008,2.18026,2.18008,2.18022,11.880000114440918],[1742415720000,2.18023,2.18023,2.18007,2.18012,17.280000686645508],[1742415780000,2.18004,2.18004,2.17974,2.17977,12.960000038146973],[1742415840000,2.17978,2.17997,2.17977,2.17997,5.400000095367432],[1742415900000,2.17996,2.17999,2.17992,2.17992,6.480000019073486],[1742415960000,2.18,2.18019,2.17999,2.17999,18.360000610351562],[1742416020000,2.17984,2.17992,2.17981,2.17992,15.119999885559082],[1742416080000,2.17985,2.18003,2.17982,2.17999,17.280000686645508],[1742416140000,2.17997,2.18002,2.17966,2.17971,15.119999885559082],[1742416200000,2.17966,2.17966,2.17896,2.1795,42.119998931884766],[1742416260000,2.17951,2.17958,2.179,2.1795,71.81999969482422],[1742416320000,2.17942,2.17972,2.17907,2.17972,37.79999923706055],[1742416380000,2.17976,2.17991,2.17926,2.17931,50.7599983215332],[1742416440000,2.17931,2.17997,2.17931,2.17994,39.959999084472656],[1742416500000,2.17995,2.18015,2.17964,2.18015,33.47999954223633],[1742416560000,2.1802,2.18031,2.17969,2.18018,48.599998474121094],[1742416620000,2.18006,2.18023,2.18005,2.18019,46.439998626708984],[1742416680000,2.18023,2.18023,2.18008,2.18017,39.959999084472656],[1742416740000,2.18021,2.18021,2.17964,2.18013,19.440000534057617],[1742416800000,2.18015,2.18035,2.17964,2.18035,95.04000091552734],[1742416860000,2.18032,2.18056,2.17999,2.18047,34.560001373291016],[1742416920000,2.18047,2.18051,2.17986,2.18001,38.880001068115234],[1742416980000,2.18001,2.18047,2.17984,2.18047,51.84000015258789],[1742417040000,2.18048,2.18066,2.17995,2.18065,24.84000015258789],[1742417100000,2.18066,2.18066,2.18013,2.18013,70.19999694824219],[1742417160000,2.18016,2.18117,2.18013,2.18117,66.41999816894531],[1742417220000,2.18117,2.18118,2.1807,2.18099,16.739999771118164],[1742417280000,2.18099,2.18101,2.18099,2.18101,2.1600000858306885],[1742417340000,2.18101,2.18111,2.1805,2.18105,65.06999969482422],[1742417400000,2.18109,2.18109,2.18039,2.18087,50.7599983215332],[1742417460000,2.18087,2.18123,2.18087,2.18104,14.039999961853027],[1742417520000,2.18105,2.18105,2.18047,2.18098,22.68000030517578],[1742417580000,2.181,2.18101,2.18086,2.18086,5.400000095367432],[1742417640000,2.18105,2.18105,2.18036,2.18081,29.15999984741211],[1742417700000,2.17927,2.17946,2.17908,2.17915,87.95999908447266],[1742417760000,2.17907,2.17948,2.17907,2.17946,65.19000244140625],[1742417820000,2.17931,2.17938,2.17907,2.17912,103.16000366210938],[1742417880000,2.17897,2.17922,2.17896,2.17915,213.85000610351562],[1742417940000,2.17916,2.17925,2.17898,2.17925,217.0800018310547],[1742418000000,2.17865,2.17865,2.1783,2.17831,11.25],[1742418060000,2.17831,2.17831,2.17831,2.17831,0.8100000023841858],[1742418120000,2.17831,2.17831,2.17831,2.17831,1.440000057220459],[1742418240000,2.17832,2.17832,2.1783,2.1783,2.880000114440918],[1742418300000,2.17829,2.17835,2.17828,2.17833,11.069999694824219],[1742418360000,2.17829,2.17834,2.17829,2.17834,2.1600000858306885],[1742418420000,2.1783,2.1783,2.1783,2.1783,0.8100000023841858],[1742418540000,2.17829,2.17835,2.17829,2.17832,4.320000171661377],[1742418600000,2.17821,2.17825,2.17723,2.17724,9.130000114440918],[1742418660000,2.17724,2.17727,2.17656,2.17675,23.93000030517578],[1742418720000,2.17675,2.17799,2.17675,2.17765,22.540000915527344],[1742418780000,2.17765,2.17799,2.17765,2.17799,23.219999313354492],[1742418840000,2.17783,2.17795,2.17772,2.17772,22.139999389648438],[1742418900000,2.17784,2.17811,2.1778,2.1779,11.880000114440918],[1742418960000,2.1779,2.17794,2.1779,2.17794,6.480000019073486],[1742419020000,2.17794,2.17813,2.17772,2.17783,25.920000076293945],[1742419080000,2.17795,2.17799,2.17775,2.17783,18.899999618530273],[1742419140000,2.17791,2.17806,2.17775,2.17802,50.220001220703125],[1742419200000,2.17802,2.17809,2.17793,2.17809,11.880000114440918],[1742419260000,2.17805,2.17805,2.17798,2.17798,6.480000019073486],[1742419320000,2.17794,2.17798,2.17793,2.17793,4.320000171661377],[1742419380000,2.17793,2.17809,2.17793,2.17809,5.400000095367432],[1742419440000,2.17802,2.17802,2.17802,2.17802,1.0800000429153442],[1742419500000,2.17794,2.17797,2.17793,2.17793,5.400000095367432],[1742419560000,2.17793,2.17798,2.17723,2.17723,12.199999809265137],[1742419620000,2.17724,2.17732,2.17701,2.17704,26.530000686645508],[1742419680000,2.17704,2.17704,2.177,2.17704,22.68000030517578],[1742419740000,2.17701,2.17724,2.17701,2.17724,44.25],[1742419800000,2.17712,2.17713,2.17708,2.17708,11.34000015258789],[1742419860000,2.17712,2.1773,2.17708,2.1773,11.880000114440918],[1742419920000,2.17727,2.17731,2.17722,2.17722,11.880000114440918],[1742419980000,2.17722,2.17727,2.17722,2.17727,6.480000019073486],[1742420040000,2.17727,2.17727,2.17716,2.17716,3.240000009536743],[1742420160000,2.17715,2.17715,2.17715,2.17715,1.0800000429153442],[1742420280000,2.17711,2.17727,2.17697,2.177,46.97999954223633],[1742420340000,2.17719,2.17719,2.17692,2.17693,28.6200008392334],[1742420400000,2.17697,2.17701,2.17696,2.17697,8.640000343322754],[1742420460000,2.17693,2.17719,2.17692,2.17712,23.760000228881836],[1742420520000,2.17716,2.17718,2.17707,2.17718,6.480000019073486],[1742420580000,2.17711,2.17731,2.17692,2.17693,30.239999771118164],[1742420640000,2.1769,2.1769,2.1767,2.1767,4.320000171661377],[1742420700000,2.17518,2.18259,2.17397,2.18007,110.41000366210938],[1742420760000,2.18004,2.18046,2.17936,2.18018,49.790000915527344],[1742420820000,2.17996,2.18052,2.17982,2.18033,62.630001068115234],[1742420880000,2.18048,2.18091,2.18048,2.18068,47.439998626708984],[1742420940000,2.18076,2.18091,2.18061,2.18072,31.729999542236328],[1742421000000,2.18091,2.18128,2.18067,2.18123,48.459999084472656],[1742421060000,2.18134,2.18139,2.18063,2.18064,40.4900016784668],[1742421120000,2.18063,2.18143,2.18041,2.18064,38.470001220703125],[1742421180000,2.18068,2.18083,2.18068,2.18079,7.559999942779541],[1742421240000,2.18076,2.18134,2.18076,2.18117,19.979999542236328],[1742421300000,2.18121,2.18124,2.17966,2.17978,12.960000038146973],[1742421360000,2.17982,2.18022,2.17977,2.17977,3.240000009536743],[1742421420000,2.17982,2.18053,2.17981,2.17982,52.91999816894531],[1742421480000,2.18026,2.18053,2.17982,2.17996,24.700000762939453],[1742421540000,2.18011,2.18016,2.17985,2.17985,4.440000057220459],[1742421600000,2.18023,2.18038,2.17981,2.18004,55.88999938964844],[1742421660000,2.18004,2.18163,2.18,2.18159,31.3799991607666],[1742421720000,2.18158,2.18164,2.18158,2.18164,4.050000190734863],[1742421780000,2.18165,2.18197,2.18157,2.18192,12.960000038146973],[1742421840000,2.18194,2.18201,2.18193,2.182,8.369999885559082],[1742421900000,2.182,2.18353,2.182,2.18349,51.70000076293945],[1742421960000,2.18349,2.18401,2.18301,2.18401,34.560001373291016],[1742422020000,2.18421,2.18433,2.18421,2.18429,9.720000267028809],[1742422080000,2.18432,2.1846,2.18432,2.18438,12.010000228881836],[1742422140000,2.18439,2.1845,2.18438,2.18444,16.59000015258789],[1742422200000,2.18442,2.18442,2.18387,2.18387,22],[1742422260000,2.18388,2.18421,2.18368,2.18409,19.56999969482422],[1742422320000,2.18414,2.18428,2.18414,2.18428,5.400000095367432],[1742422380000,2.18444,2.18448,2.18406,2.18406,9.4399995803833],[1742422440000,2.18411,2.18411,2.18406,2.18406,5.400000095367432],[1742422500000,2.1841,2.18421,2.18334,2.18389,58.630001068115234],[1742422560000,2.18338,2.184,2.18338,2.18391,35.36000061035156],[1742422620000,2.18406,2.18406,2.18369,2.18369,32.470001220703125],[1742422680000,2.18385,2.18394,2.18381,2.18394,40.97999954223633],[1742422740000,2.18394,2.18419,2.18393,2.18393,21.600000381469727],[1742422800000,2.18405,2.18413,2.18361,2.18405,46.439998626708984],[1742422860000,2.18404,2.18409,2.18345,2.18392,74.5199966430664],[1742422920000,2.18403,2.18403,2.18346,2.18394,59.400001525878906],[1742422980000,2.18391,2.18391,2.18333,2.18385,48.599998474121094],[1742423040000,2.18381,2.18404,2.18331,2.18404,59.400001525878906],[1742423100000,2.18357,2.18404,2.18341,2.1838,72.36000061035156],[1742423160000,2.18377,2.18381,2.18311,2.18335,59.400001525878906],[1742423220000,2.18345,2.1837,2.18296,2.1832,42.119998931884766],[1742423280000,2.18327,2.18367,2.18316,2.18365,69.12000274658203],[1742423340000,2.18366,2.18397,2.18338,2.18381,74.4800033569336],[1742423400000,2.18382,2.18382,2.18299,2.18299,132.69000244140625],[1742423460000,2.18314,2.18314,2.1821,2.18259,210.3300018310547],[1742423520000,2.18268,2.18281,2.18211,2.18276,64.80000305175781],[1742423580000,2.18279,2.1828,2.18225,2.18268,30.239999771118164],[1742423640000,2.18265,2.18271,2.18199,2.18204,25.920000076293945],[1742423700000,2.18209,2.1825,2.18189,2.18242,60.47999954223633],[1742423760000,2.18243,2.18243,2.1815,2.18176,55.619998931884766],[1742423820000,2.18189,2.18223,2.18166,2.18223,61.560001373291016],[1742423880000,2.18216,2.18252,2.1818,2.18239,66.95999908447266],[1742423940000,2.18246,2.18254,2.18206,2.18243,32.400001525878906],[1742424000000,2.18247,2.18275,2.18214,2.18247,44.279998779296875],[1742424060000,2.182,2.18247,2.18181,2.18186,74.5199966430664],[1742424120000,2.18186,2.18236,2.18181,2.18231,63.720001220703125],[1742424180000,2.18231,2.18239,2.18184,2.18233,20.520000457763672],[1742424240000,2.1824,2.1824,2.18159,2.18189,42.65999984741211],[1742424300000,2.18194,2.18211,2.18159,2.18179,31.31999969482422],[1742424360000,2.18196,2.18224,2.18162,2.18223,32.400001525878906],[1742424420000,2.18226,2.18253,2.18173,2.18217,41.040000915527344],[1742424480000,2.18218,2.18261,2.18206,2.18256,33.47999954223633],[1742424540000,2.18207,2.18257,2.18206,2.18254,64.80000305175781],[1742424600000,2.18254,2.18254,2.18203,2.18243,27],[1742424660000,2.18242,2.18254,2.18195,2.18231,69.12000274658203],[1742424720000,2.18235,2.18235,2.18176,2.18177,32.400001525878906],[1742424780000,2.18182,2.18236,2.18176,2.18232,21.600000381469727],[1742424840000,2.18184,2.18248,2.18184,2.18248,34.560001373291016],[1742424900000,2.1825,2.1825,2.18219,2.18219,5.400000095367432],[1742424960000,2.1822,2.1822,2.18159,2.18191,18.219999313354492],[1742425020000,2.18193,2.18201,2.18184,2.18184,14.979999542236328],[1742425800000,2.181,2.18112,2.18039,2.18095,190.6699981689453],[1742425860000,2.18096,2.18107,2.18018,2.18066,115.5999984741211],[1742425920000,2.18065,2.18075,2.18027,2.18074,26.719999313354492],[1742425980000,2.18082,2.18082,2.17996,2.1805,73.02999877929688],[1742426040000,2.18051,2.1806,2.18038,2.18053,50.29999923706055],[1742426100000,2.18054,2.18076,2.18011,2.18069,52.22999954223633],[1742426160000,2.18077,2.18077,2.18039,2.18054,35.209999084472656],[1742426220000,2.18047,2.18049,2.17986,2.18003,74.63999938964844],[1742426280000,2.18018,2.18077,2.18006,2.18052,68.0199966430664],[1742426340000,2.18052,2.18072,2.18052,2.18072,25.360000610351562],[1742426400000,2.18068,2.18087,2.18011,2.18055,59.040000915527344],[1742426460000,2.18056,2.18056,2.18004,2.18052,78.97000122070312],[1742426520000,2.18003,2.18056,2.18001,2.18055,60.86000061035156],[1742426580000,2.18059,2.18059,2.17982,2.18011,104.33999633789062],[1742426640000,2.18019,2.18036,2.17985,2.18036,73.95999908447266],[1742426700000,2.18039,2.18058,2.18001,2.18055,114.31999969482422],[1742426760000,2.18055,2.1806,2.18001,2.18044,55.880001068115234],[1742426820000,2.18048,2.18048,2.17986,2.18037,63.779998779296875],[1742426880000,2.18038,2.18055,2.17997,2.18045,47.47999954223633],[1742426940000,2.18046,2.1806,2.17997,2.18059,58.91999816894531],[1742427000000,2.1806,2.18064,2.17997,2.18044,96.37999725341797],[1742427060000,2.18045,2.18065,2.18015,2.18056,19.969999313354492],[1742427120000,2.18041,2.18041,2.17956,2.17973,331.5],[1742427180000,2.17969,2.18026,2.17969,2.18023,58.16999816894531],[1742427240000,2.18018,2.18038,2.17982,2.18027,56.619998931884766],[1742427300000,2.18028,2.18028,2.17966,2.17982,53.93000030517578],[1742427360000,2.18006,2.18019,2.17962,2.18016,95.26000213623047],[1742427420000,2.18016,2.18038,2.17967,2.18036,86.33999633789062],[1742427480000,2.1799,2.1804,2.17975,2.1804,50.209999084472656],[1742427540000,2.18032,2.1807,2.17986,2.1807,143.67999267578125],[1742427600000,2.18066,2.18094,2.18023,2.18094,48.779998779296875],[1742427660000,2.1809,2.18116,2.18038,2.18072,147.08999633789062],[1742427720000,2.18074,2.18131,2.18056,2.18126,61.900001525878906],[1742427780000,2.18128,2.18128,2.18067,2.18127,47.08000183105469],[1742427840000,2.18128,2.1815,2.18093,2.1812,47.060001373291016],[1742427900000,2.18129,2.1815,2.18094,2.18098,106.30000305175781],[1742427960000,2.18098,2.18178,2.18098,2.18178,64.22000122070312],[1742428020000,2.18179,2.18181,2.18114,2.18141,170.9600067138672],[1742428080000,2.18141,2.1818,2.18108,2.18162,60.72999954223633],[1742428140000,2.18169,2.18176,2.18102,2.18151,92.08999633789062],[1742428200000,2.18147,2.18167,2.18147,2.18167,53.41999816894531],[1742428260000,2.18164,2.18208,2.18108,2.18207,321.489990234375],[1742428320000,2.18162,2.18228,2.18162,2.18202,81.5],[1742428380000,2.1821,2.18229,2.18206,2.18207,88.62999725341797],[1742428440000,2.182,2.18228,2.18199,2.18228,39.119998931884766],[1742428500000,2.18224,2.18232,2.18224,2.18225,16.8700008392334],[1742428560000,2.18226,2.1826,2.18191,2.18218,60.720001220703125],[1742428620000,2.18222,2.18271,2.18222,2.18264,87.83000183105469],[1742428680000,2.18271,2.18282,2.18215,2.18255,127.01000213623047],[1742428740000,2.18258,2.18258,2.18172,2.18175,101.9800033569336]]