[[1742342400000,2.03003,2.03101,2.03003,2.03097,337],[1742342460000,2.03095,2.03099,2.03075,2.03084,182.02000427246094],[1742342520000,2.03087,2.03117,2.03073,2.03107,235.94000244140625],[1742342580000,2.0311,2.0311,2.03082,2.031,138.1699981689453],[1742342640000,2.03099,2.03109,2.03078,2.03091,212.30999755859375],[1742342700000,2.03089,2.03096,2.0307,2.03074,347.1300048828125],[1742342760000,2.03075,2.03076,2.02926,2.02931,331.2099914550781],[1742342820000,2.0293,2.0293,2.02908,2.0293,182.52000427246094],[1742342880000,2.02931,2.02944,2.02918,2.02918,229.83999633789062],[1742342940000,2.02919,2.02925,2.02916,2.02925,148.72000122070312],[1742343000000,2.02924,2.0293,2.02907,2.02916,145.33999633789062],[1742343060000,2.0292,2.0292,2.02902,2.02903,128.44000244140625],[1742343120000,2.02904,2.02928,2.02904,2.02908,219.6999969482422],[1742343180000,2.02909,2.02923,2.02902,2.02913,219.6999969482422],[1742343240000,2.02913,2.02924,2.02906,2.02922,196.0399932861328],[1742343300000,2.02917,2.02941,2.02912,2.02927,206.17999267578125],[1742343360000,2.02927,2.02947,2.02927,2.02939,104.77999877929688],[1742343420000,2.02942,2.02979,2.02938,2.02978,165.6199951171875],[1742343480000,2.0298,2.02981,2.02961,2.02965,179.13999938964844],[1742343540000,2.02961,2.02977,2.02955,2.02966,175.75999450683594],[1742343600000,2.02968,2.0298,2.02963,2.0298,192.66000366210938],[1742343660000,2.0298,2.02985,2.02965,2.02973,118.30000305175781],[1742343720000,2.02973,2.02992,2.02971,2.02984,246.74000549316406],[1742343780000,2.02988,2.03004,2.02981,2.0299,98.0199966430664],[1742343840000,2.02988,2.02997,2.02987,2.02994,84.5],[1742343900000,2.02993,2.02996,2.02964,2.02973,98.0199966430664],[1742343960000,2.02976,2.02981,2.0297,2.02976,87.87999725341797],[1742344020000,2.02975,2.02981,2.02968,2.02972,118.30000305175781],[1742344080000,2.02973,2.02974,2.02966,2.02972,141.9600067138672],[1742344140000,2.02972,2.02974,2.02962,2.02972,216.32000732421875],[1742344200000,2.02969,2.02971,2.02959,2.02964,196.0399932861328],[1742344260000,2.02964,2.02977,2.02959,2.02968,155.47999572753906],[1742344320000,2.02961,2.02966,2.02954,2.02954,77.73999786376953],[1742344380000,2.02956,2.02957,2.02922,2.02922,98.0199966430664],[1742344440000,2.02926,2.02926,2.02912,2.02923,60.84000015258789],[1742344500000,2.02925,2.0297,2.0292,2.02935,223.08999633789062],[1742344560000,2.02935,2.02946,2.02923,2.02925,128.4499969482422],[1742344620000,2.02925,2.02989,2.02925,2.02947,1007.239990234375],[1742344680000,2.02949,2.02964,2.02933,2.02935,172.3800048828125],[1742344740000,2.02937,2.02991,2.02896,2.02919,263.6400146484375],[1742344800000,2.0292,2.0292,2.02865,2.02866,185.89999389648438],[1742344860000,2.02855,2.02891,2.02845,2.02858,239.97999572753906],[1742344920000,2.02857,2.02857,2.02817,2.02835,172.3800048828125],[1742344980000,2.02829,2.02861,2.02817,2.02852,317.75],[1742345040000,2.0286,2.02863,2.02816,2.02822,263.6499938964844],[1742345100000,2.02831,2.0285,2.02806,2.02806,517.1400146484375],[1742345160000,2.02808,2.02829,2.02805,2.02818,405.6000061035156],[1742345220000,2.02816,2.0283,2.02809,2.02811,395.4599914550781],[1742345280000,2.02815,2.02827,2.028,2.02804,442.7799987792969],[1742345340000,2.02805,2.02834,2.02799,2.02831,361.7200012207031],[1742345400000,2.02835,2.02952,2.02747,2.02763,419.1199951171875],[1742345460000,2.02763,2.02786,2.02758,2.02761,300.82000732421875],[1742345520000,2.02759,2.02782,2.02702,2.02769,530.6599731445312],[1742345580000,2.02775,2.02789,2.02736,2.02746,344.760009765625],[1742345640000,2.02762,2.02835,2.02747,2.02774,338.05999755859375],[1742345700000,2.02797,2.02818,2.02754,2.02773,263.6600036621094],[1742345760000,2.02775,2.02778,2.02739,2.02743,223.0800018310547],[1742345820000,2.02742,2.02784,2.02739,2.02746,236.60000610351562],[1742345880000,2.02746,2.02921,2.02745,2.02906,344.760009765625],[1742345940000,2.02906,2.02947,2.02905,2.02917,429.260009765625],[1742346000000,2.02915,2.02919,2.02899,2.02911,368.4200134277344],[1742346060000,2.02908,2.02927,2.02864,2.02878,392.0799865722656],[1742346120000,2.02883,2.02884,2.02848,2.02848,429.260009765625],[1742346180000,2.02848,2.02878,2.02825,2.02865,165.6199951171875],[1742346240000,2.02865,2.02886,2.02865,2.02886,192.66000366210938],[1742346300000,2.02886,2.02887,2.02866,2.02876,169],[1742346360000,2.02872,2.02891,2.02868,2.02871,135.1999969482422],[1742346420000,2.02871,2.02885,2.0286,2.02878,236.60000610351562],[1742346480000,2.02879,2.02898,2.02867,2.02894,503.6400146484375],[1742346540000,2.02892,2.02911,2.02881,2.02897,611.8599853515625],[1742346600000,2.02895,2.02908,2.02891,2.02891,196.0399932861328],[1742346660000,2.02888,2.02904,2.02841,2.02854,250.16000366210938],[1742346720000,2.02856,2.02856,2.02778,2.02794,490.1600036621094],[1742346780000,2.0279,2.02835,2.02739,2.02823,679.3800048828125],[1742346840000,2.0282,2.02828,2.0277,2.02771,534.0999755859375],[1742346900000,2.02767,2.02846,2.02765,2.02783,405.6000061035156],[1742346960000,2.0279,2.02898,2.02785,2.02885,402.2699890136719],[1742347020000,2.02886,2.02894,2.02799,2.02823,243.36000061035156],[1742347080000,2.0282,2.02895,2.02808,2.02869,490.239990234375],[1742347140000,2.02901,2.02901,2.02778,2.02824,831.5],[1742347200000,2.02826,2.02853,2.02755,2.02757,196.0399932861328],[1742347260000,2.02755,2.02802,2.02755,2.02779,324.4800109863281],[1742347320000,2.02782,2.02815,2.02752,2.02755,777.4600219726562],[1742347380000,2.02753,2.02764,2.02748,2.02755,598.260009765625],[1742347440000,2.02754,2.02804,2.0273,2.02778,1169.489990234375],[1742347500000,2.0278,2.02814,2.0273,2.02811,1183.030029296875],[1742347560000,2.02801,2.02816,2.02769,2.02789,591.530029296875],[1742347620000,2.02791,2.02809,2.02764,2.02785,696.3400268554688],[1742347680000,2.02787,2.02793,2.02756,2.02789,987.1799926757812],[1742347740000,2.02788,2.02803,2.02766,2.02787,892.4299926757812],[1742347800000,2.02792,2.02792,2.02758,2.02776,1020.8800048828125],[1742347860000,2.02777,2.02778,2.02742,2.02766,1159.4599609375],[1742347920000,2.02768,2.02788,2.02762,2.02778,1473.6800537109375],[1742347980000,2.02781,2.02822,2.02777,2.02802,1564.93994140625],[1742348040000,2.02811,2.02843,2.02797,2.02829,381.94000244140625],[1742348100000,2.02828,2.02841,2.02796,2.02799,226.4600067138672],[1742348160000,2.02799,2.02805,2.02718,2.02762,297.44000244140625],[1742348220000,2.02762,2.02801,2.02718,2.0278,1061.3599853515625],[1742348280000,2.02775,2.02813,2.02774,2.02813,939.6599731445312],[1742348340000,2.02814,2.02814,2.02707,2.02771,1179.6400146484375],[1742348400000,2.02772,2.02783,2.02757,2.02776,1213.4200439453125],[1742348460000,2.02777,2.02788,2.02772,2.02775,1220.1800537109375],[1742348520000,2.02778,2.02806,2.02767,2.02789,1037.6600341796875],[1742348580000,2.02789,2.02806,2.02774,2.02806,1281.06005859375],[1742348640000,2.02804,2.02829,2.02795,2.02817,1375.699951171875],[1742348700000,2.02816,2.02838,2.02809,2.02834,1524.3800048828125],[1742348760000,2.02834,2.02839,2.02828,2.02836,1064.719970703125],[1742348820000,2.02837,2.02838,2.02762,2.0277,1054.77001953125],[1742348880000,2.02774,2.02792,2.02712,2.02789,449.5400085449219],[1742348940000,2.02787,2.0282,2.02787,2.02797,767.280029296875],[1742349000000,2.028,2.02809,2.02702,2.02717,943.1099853515625],[1742349060000,2.02717,2.02778,2.02703,2.02708,513.760009765625],[1742349120000,2.02708,2.02785,2.02707,2.02785,152.10000610351562],[1742349180000,2.0278,2.02792,2.02776,2.02791,165.6199951171875],[1742349240000,2.0279,2.02791,2.02725,2.02775,314.3999938964844],[1742349300000,2.02776,2.02808,2.02775,2.02789,185.89999389648438],[1742349360000,2.02789,2.0282,2.02789,2.02815,206.17999267578125],[1742349420000,2.0281,2.02823,2.02746,2.02823,554.3599853515625],[1742349480000,2.02822,2.02829,2.02784,2.02827,577.97998046875],[1742349540000,2.02831,2.02842,2.02798,2.02826,767.280029296875],[1742349600000,2.02827,2.02844,2.02784,2.02839,537.4199829101562],[1742349660000,2.02839,2.0286,2.02773,2.02827,831.489990234375],[1742349720000,2.02826,2.0284,2.02773,2.02829,980.2000122070312],[1742349780000,2.02801,2.02836,2.02796,2.02834,774.02001953125],[1742349840000,2.02834,2.02834,2.02815,2.02824,642.2000122070312],[1742349900000,2.02821,2.02821,2.028,2.02817,510.3800048828125],[1742349960000,2.02818,2.0283,2.02811,2.02825,814.6599731445312],[1742350020000,2.02826,2.02851,2.02817,2.02846,750.3599853515625],[1742350080000,2.0284,2.02868,2.02839,2.02852,774.02001953125],[1742350140000,2.02851,2.02866,2.02849,2.02859,838.239990234375],[1742350200000,2.02863,2.02877,2.02862,2.02869,912.6599731445312],[1742350260000,2.02871,2.02881,2.0287,2.02881,858.6199951171875],[1742350320000,2.0288,2.02896,2.0287,2.02893,787.5800170898438],[1742350380000,2.02894,2.02896,2.0288,2.02889,567.8400268554688],[1742350440000,2.02889,2.02891,2.02878,2.02883,331.239990234375],[1742350500000,2.02884,2.02906,2.02881,2.02902,310.9599914550781],[1742350560000,2.02903,2.02915,2.02893,2.02908,463.05999755859375],[1742350620000,2.02913,2.02918,2.02899,2.02901,544.1799926757812],[1742350680000,2.02902,2.02922,2.02897,2.02921,537.4199829101562],[1742350740000,2.02913,2.02921,2.02901,2.02911,770.6799926757812],[1742350800000,2.02909,2.02923,2.02903,2.02921,834.8800048828125],[1742350860000,2.02921,2.02947,2.02913,2.02939,929.5],[1742350920000,2.02937,2.02944,2.02928,2.02931,730.0800170898438],[1742350980000,2.02932,2.02942,2.02931,2.02939,429.260009765625],[1742351040000,2.02939,2.02941,2.02927,2.02933,327.8599853515625],[1742351100000,2.02934,2.02954,2.02873,2.02905,733.47998046875],[1742351160000,2.02904,2.02908,2.02883,2.02885,256.8800048828125],[1742351220000,2.02886,2.02898,2.02875,2.02886,523.9000244140625],[1742351280000,2.02889,2.02918,2.02882,2.02907,956.5399780273438],[1742351340000,2.02908,2.0291,2.02889,2.02895,665.8599853515625],[1742351400000,2.02895,2.02933,2.02894,2.02921,696.2999877929688],[1742351460000,2.02921,2.02934,2.0291,2.02934,523.9000244140625],[1742351520000,2.02936,2.02958,2.02935,2.02955,341.3800048828125],[1742351580000,2.02951,2.02994,2.02948,2.02987,263.6400146484375],[1742351640000,2.0299,2.03006,2.02979,2.03001,561.0800170898438],[1742351700000,2.02997,2.03005,2.02991,2.03001,243.36000061035156],[1742351760000,2.03002,2.03032,2.03001,2.03016,405.6000061035156],[1742351820000,2.03018,2.03027,2.03013,2.0302,290.67999267578125],[1742351880000,2.03019,2.03029,2.03015,2.03027,250.1199951171875],[1742351940000,2.03024,2.03037,2.03022,2.03025,233.22000122070312],[1742352000000,2.03025,2.03035,2.03009,2.03014,500.239990234375],[1742352060000,2.03013,2.0302,2.02992,2.02993,493.4800109863281],[1742352120000,2.02993,2.02993,2.02929,2.02931,324.5],[1742352180000,2.02931,2.02945,2.02919,2.02919,131.82000732421875],[1742352240000,2.0292,2.02936,2.02919,2.02936,118.30000305175781],[1742352300000,2.02932,2.02958,2.02922,2.02958,246.74000549316406],[1742352360000,2.02958,2.0296,2.02932,2.02942,219.6999969482422],[1742352420000,2.02942,2.02947,2.0294,2.02943,114.91999816894531],[1742352480000,2.02942,2.02972,2.02935,2.02958,294.05999755859375],[1742352540000,2.02961,2.02961,2.02934,2.02937,131.82000732421875],[1742352600000,2.02937,2.02943,2.02921,2.02942,121.68000030517578],[1742352660000,2.02942,2.02947,2.02937,2.02941,108.16000366210938],[1742352720000,2.02941,2.02949,2.02936,2.02943,98.0199966430664],[1742352780000,2.02948,2.0296,2.02946,2.02957,121.68000030517578],[1742352840000,2.02958,2.02961,2.02937,2.02938,135.1999969482422],[1742352900000,2.0294,2.02958,2.02927,2.02958,141.9600067138672],[1742352960000,2.02958,2.02962,2.02943,2.02958,114.91999816894531],[1742353020000,2.02959,2.02968,2.0294,2.02941,199.4199981689453],[1742353080000,2.02942,2.02954,2.02933,2.02942,189.27999877929688],[1742353140000,2.02946,2.02946,2.02917,2.02927,209.55999755859375],[1742353200000,2.02924,2.0294,2.02919,2.02937,175.75999450683594],[1742353260000,2.02938,2.02951,2.02938,2.0294,114.94000244140625],[1742353320000,2.02943,2.02956,2.02943,2.02956,81.12000274658203],[1742353380000,2.02955,2.02959,2.02949,2.02955,64.22000122070312],[1742353440000,2.02953,2.02973,2.02949,2.02965,196.0399932861328],[1742353500000,2.02962,2.02994,2.02956,2.02966,199.4199981689453],[1742353560000,2.0297,2.02976,2.02961,2.02973,243.36000061035156],[1742353620000,2.02975,2.02982,2.02969,2.02975,135.1999969482422],[1742353680000,2.02975,2.0299,2.02975,2.02986,158.86000061035156],[1742353740000,2.02982,2.02986,2.02968,2.02975,196.13999938964844],[1742353800000,2.02973,2.02977,2.02969,2.02976,128.44000244140625],[1742353860000,2.02971,2.02977,2.02966,2.0297,219.6999969482422],[1742353920000,2.02971,2.02979,2.02969,2.02976,121.68000030517578],[1742353980000,2.02974,2.0299,2.02973,2.0298,155.47999572753906],[1742354040000,2.02979,2.02979,2.02952,2.02961,162.24000549316406],[1742354100000,2.02964,2.0297,2.02948,2.02951,175.8000030517578],[1742354160000,2.0295,2.02953,2.02929,2.02929,131.82000732421875],[1742354220000,2.02927,2.02929,2.029,2.02907,128.44000244140625],[1742354280000,2.02914,2.02919,2.02902,2.02902,172.3800048828125],[1742354340000,2.02905,2.02923,2.02899,2.02912,169.16000366210938],[1742354400000,2.02916,2.02916,2.02888,2.02896,277.1600036621094],[1742354460000,2.02897,2.02897,2.02865,2.02869,300.82000732421875],[1742354520000,2.02867,2.02874,2.0286,2.02866,223.10000610351562],[1742354580000,2.02866,2.02886,2.02862,2.02877,138.5800018310547],[1742354640000,2.02884,2.02884,2.02854,2.02857,91.26000213623047],[1742354700000,2.02854,2.02861,2.0284,2.02841,267.0199890136719],[1742354760000,2.02842,2.02845,2.02817,2.02827,202.8000030517578],[1742354820000,2.02828,2.02831,2.02818,2.02826,169],[1742354880000,2.02827,2.02838,2.02805,2.02813,169.0399932861328],[1742354940000,2.02813,2.02822,2.02798,2.0282,540.8200073242188],[1742355000000,2.02822,2.02832,2.02814,2.02818,226.47999572753906],[1742355060000,2.02822,2.02844,2.02816,2.0284,713.219970703125],[1742355120000,2.02833,2.02872,2.02831,2.02849,331.239990234375],[1742355180000,2.02846,2.02868,2.02843,2.02861,199.4199981689453],[1742355240000,2.0286,2.02911,2.02855,2.02905,321.1000061035156],[1742355300000,2.02898,2.02941,2.02897,2.02928,787.5800170898438],[1742355360000,2.02928,2.02939,2.02914,2.02935,202.8000030517578],[1742355420000,2.02935,2.02938,2.02919,2.02922,229.83999633789062],[1742355480000,2.02925,2.02928,2.02907,2.02927,202.8000030517578],[1742355540000,2.02927,2.02936,2.02908,2.02934,236.6199951171875],[1742355600000,2.02935,2.02951,2.02935,2.02947,442.8999938964844],[1742355660000,2.02948,2.02954,2.02932,2.02953,246.74000549316406],[1742355720000,2.02954,2.02954,2.02894,2.02911,202.82000732421875],[1742355780000,2.02913,2.02925,2.02902,2.02922,290.67999267578125],[1742355840000,2.02914,2.02921,2.02912,2.02914,165.6199951171875],[1742355900000,2.02915,2.02919,2.02905,2.02914,131.82000732421875],[1742355960000,2.02918,2.02933,2.02918,2.02932,169],[1742356020000,2.02932,2.02943,2.02926,2.02939,192.66000366210938],[1742356080000,2.02939,2.02942,2.02931,2.02937,169],[1742356140000,2.02935,2.02938,2.02925,2.02927,125.05999755859375],[1742356200000,2.02928,2.02934,2.0292,2.02927,273.79998779296875],[1742356260000,2.02923,2.02931,2.02923,2.02927,202.86000061035156],[1742356320000,2.02927,2.02928,2.02911,2.02911,226.4600067138672],[1742356380000,2.02911,2.02919,2.02892,2.02905,114.91999816894531],[1742356440000,2.02906,2.02933,2.02863,2.02875,327.8599853515625],[1742356500000,2.02858,2.02906,2.02858,2.02906,334.6400146484375],[1742356560000,2.02904,2.02924,2.02893,2.02899,358.2799987792969],[1742356620000,2.02899,2.02955,2.02899,2.02949,392.0799865722656],[1742356680000,2.02948,2.02969,2.02945,2.0295,297.5199890136719],[1742356740000,2.02951,2.02953,2.0292,2.02928,365.1400146484375],[1742356800000,2.02922,2.02924,2.02872,2.02874,392.0799865722656],[1742356860000,2.02871,2.02882,2.0283,2.02831,229.83999633789062],[1742356920000,2.02835,2.02835,2.02824,2.02824,165.6199951171875],[1742356980000,2.02825,2.02831,2.02821,2.02823,179.13999938964844],[1742357040000,2.02822,2.02829,2.02778,2.02794,260.260009765625],[1742357100000,2.02793,2.02861,2.02784,2.02856,314.44000244140625],[1742357160000,2.02854,2.02866,2.02843,2.02866,307.5799865722656],[1742357220000,2.02866,2.02879,2.02846,2.02861,202.82000732421875],[1742357280000,2.02861,2.02861,2.02812,2.02829,381.9800109863281],[1742357340000,2.02827,2.0283,2.02804,2.02815,412.3800048828125],[1742357400000,2.02814,2.02818,2.02794,2.02811,385.32000732421875],[1742357460000,2.02812,2.02814,2.02798,2.02807,243.39999389648438],[1742357520000,2.02807,2.02808,2.02768,2.0278,263.6400146484375],[1742357580000,2.02782,2.02805,2.0278,2.0279,169],[1742357640000,2.02794,2.02805,2.02782,2.02782,246.94000244140625],[1742357700000,2.02784,2.02807,2.02775,2.02786,158.89999389648438],[1742357760000,2.02794,2.02801,2.0279,2.02797,84.54000091552734],[1742357820000,2.02808,2.02817,2.028,2.02804,185.89999389648438],[1742357880000,2.02804,2.02818,2.028,2.02813,111.55999755859375],[1742357940000,2.02806,2.02831,2.02806,2.02824,128.4600067138672],[1742358000000,2.02815,2.02835,2.02804,2.02831,169],[1742358060000,2.02829,2.02845,2.02828,2.0284,98.0199966430664],[1742358120000,2.0284,2.02887,2.02833,2.02867,179.13999938964844],[1742358180000,2.02874,2.02874,2.02813,2.02825,219.6999969482422],[1742358240000,2.0282,2.02825,2.02798,2.02817,385.3599853515625],[1742358300000,2.02814,2.02832,2.02803,2.02827,334.6400146484375],[1742358360000,2.02827,2.02829,2.02792,2.02803,456.3800048828125],[1742358420000,2.02803,2.02804,2.02755,2.02794,371.8399963378906],[1742358480000,2.02794,2.02808,2.02737,2.02756,300.8399963378906],[1742358540000,2.02763,2.0278,2.02753,2.02761,185.89999389648438],[1742358600000,2.02774,2.02807,2.02758,2.02781,588.1199951171875],[1742358660000,2.02781,2.02789,2.02765,2.02774,351.5199890136719],[1742358720000,2.0277,2.02783,2.02758,2.02761,449.5400085449219],[1742358780000,2.02762,2.02767,2.02748,2.02749,300.8399963378906],[1742358840000,2.02757,2.02774,2.02754,2.02756,277.1600036621094],[1742358900000,2.02757,2.02808,2.02752,2.02793,314.3399963378906],[1742358960000,2.0279,2.0283,2.0279,2.02815,226.47999572753906],[1742359020000,2.02808,2.02816,2.02768,2.02781,466.44000244140625],[1742359080000,2.02762,2.02776,2.02744,2.02754,398.8399963378906],[1742359140000,2.02751,2.02765,2.02733,2.02744,267.0400085449219],[1742359200000,2.02747,2.02757,2.02732,2.02749,388.70001220703125],[1742359260000,2.02744,2.02744,2.02725,2.02741,351.5199890136719],[1742359320000,2.02744,2.02744,2.02713,2.02723,141.9600067138672],[1742359380000,2.02723,2.02728,2.02718,2.02722,77.73999786376953],[1742359440000,2.0272,2.02724,2.02713,2.02723,138.5800018310547],[1742359500000,2.02724,2.02735,2.02722,2.02728,135.1999969482422],[1742359560000,2.0273,2.0273,2.02715,2.02722,111.54000091552734],[1742359620000,2.02718,2.02724,2.02714,2.0272,118.30000305175781],[1742359680000,2.02726,2.02733,2.02715,2.02732,114.94000244140625],[1742359740000,2.02729,2.02738,2.02689,2.02697,196.0399932861328],[1742359800000,2.02694,2.0274,2.02694,2.02713,175.8000030517578],[1742359860000,2.02712,2.02712,2.02694,2.02707,202.8000030517578],[1742359920000,2.0271,2.0271,2.02696,2.027,152.10000610351562],[1742359980000,2.02693,2.02699,2.02678,2.02681,165.6999969482422],[1742360040000,2.02686,2.02695,2.02678,2.02686,189.27999877929688],[1742360100000,2.02686,2.02695,2.02673,2.02682,202.8000030517578],[1742360160000,2.02683,2.02717,2.02681,2.02693,169],[1742360220000,2.02685,2.02688,2.02675,2.02686,182.52000427246094],[1742360280000,2.0269,2.02729,2.0269,2.02728,209.55999755859375],[1742360340000,2.0273,2.02732,2.02713,2.0272,145.33999633789062],[1742360400000,2.0272,2.02758,2.0272,2.02744,209.55999755859375],[1742360460000,2.02747,2.02829,2.02747,2.02806,223.0800018310547],[1742360520000,2.02804,2.0281,2.02762,2.02772,229.83999633789062],[1742360580000,2.02777,2.02814,2.02771,2.02789,267.0199890136719],[1742360640000,2.0279,2.02813,2.02768,2.02797,182.52000427246094],[1742360700000,2.028,2.02847,2.02796,2.02841,317.7200012207031],[1742360760000,2.02842,2.0286,2.02811,2.02814,392.1199951171875],[1742360820000,2.02816,2.02876,2.02813,2.02828,226.4600067138672],[1742360880000,2.02827,2.0283,2.02754,2.02821,676],[1742360940000,2.02825,2.0285,2.02817,2.02836,287.29998779296875],[1742361000000,2.02842,2.0287,2.02808,2.02869,442.7799987792969],[1742361060000,2.02873,2.0298,2.0285,2.02913,324.489990234375],[1742361120000,2.02913,2.02924,2.02874,2.02884,229.85000610351562],[1742361180000,2.02882,2.02882,2.02815,2.02846,209.55999755859375],[1742361240000,2.02849,2.02856,2.02839,2.02856,138.5800018310547],[1742361300000,2.02856,2.02919,2.02853,2.02908,182.52000427246094],[1742361360000,2.02904,2.02904,2.02866,2.02876,419.1199951171875],[1742361420000,2.02877,2.02878,2.02858,2.02862,199.4199981689453],[1742361480000,2.0286,2.02878,2.02853,2.02862,260.260009765625],[1742361540000,2.02862,2.02862,2.02787,2.02806,368.4599914550781],[1742361600000,2.02804,2.02828,2.02796,2.02808,314.3399963378906],[1742361660000,2.02806,2.02812,2.02794,2.02812,141.9600067138672],[1742361720000,2.02811,2.0286,2.02769,2.02854,361.6600036621094],[1742361780000,2.02852,2.02864,2.0276,2.02803,371.82000732421875],[1742361840000,2.02805,2.02856,2.02789,2.02849,297.5199890136719],[1742361900000,2.02836,2.02877,2.02827,2.02875,649.1599731445312],[1742361960000,2.02865,2.0291,2.02834,2.02865,466.5],[1742362020000,2.02866,2.02871,2.02839,2.0285,243.47999572753906],[1742362080000,2.02851,2.0288,2.0283,2.02832,304.20001220703125],[1742362140000,2.02833,2.02849,2.02831,2.02842,331.25],[1742362200000,2.02842,2.02845,2.02824,2.02834,290.70001220703125],[1742362260000,2.02835,2.02855,2.02832,2.02837,175.8000030517578],[1742362320000,2.02836,2.02836,2.02798,2.02811,223.10000610351562],[1742362380000,2.02811,2.02812,2.02757,2.02758,341.3999938964844],[1742362440000,2.0277,2.02783,2.02738,2.02752,523.9000244140625],[1742362500000,2.02753,2.02781,2.02745,2.02762,500.25],[1742362560000,2.02762,2.02788,2.02742,2.02785,344.7799987792969],[1742362620000,2.02785,2.02785,2.02759,2.02762,263.67999267578125],[1742362680000,2.0276,2.02773,2.02739,2.02741,861.9600219726562],[1742362740000,2.02773,2.02785,2.02736,2.02783,300.8399963378906],[1742362800000,2.02772,2.02779,2.02758,2.02773,182.60000610351562],[1742362860000,2.02761,2.02772,2.02751,2.02761,324.4800109863281],[1742362920000,2.02767,2.02772,2.02751,2.02753,192.66000366210938],[1742362980000,2.02761,2.0277,2.0275,2.02764,260.260009765625],[1742363040000,2.02764,2.02777,2.02735,2.02764,148.72000122070312],[1742363100000,2.02764,2.02776,2.02757,2.02763,179.13999938964844],[1742363160000,2.02762,2.02795,2.02761,2.02785,101.4000015258789],[1742363220000,2.02783,2.02811,2.0274,2.02794,429.29998779296875],[1742363280000,2.02794,2.02839,2.02779,2.02823,273.7799987792969],[1742363340000,2.02834,2.0286,2.02834,2.0286,278.8500061035156],[1742363400000,2.02862,2.02876,2.02843,2.02876,226.4600067138672],[1742363460000,2.02875,2.02875,2.02783,2.02793,510.4599914550781],[1742363520000,2.02794,2.02797,2.02723,2.02741,1200.1099853515625],[1742363580000,2.02741,2.02744,2.02691,2.02697,838.3099975585938],[1742363640000,2.02718,2.02728,2.02682,2.02711,351.55999755859375],[1742363700000,2.02714,2.0274,2.02699,2.02728,584.760009765625],[1742363760000,2.02727,2.02733,2.02723,2.0273,567.8400268554688],[1742363820000,2.02731,2.02731,2.02681,2.02724,452.9700012207031],[1742363880000,2.02725,2.02729,2.02701,2.02718,363.3500061035156],[1742363940000,2.02719,2.02743,2.02718,2.02724,353.2099914550781],[1742364000000,2.02715,2.02737,2.02691,2.0273,229.83999633789062],[1742364060000,2.02729,2.02762,2.02728,2.02735,196.0399932861328],[1742364120000,2.02734,2.0274,2.02711,2.02733,175.75999450683594],[1742364180000,2.0273,2.02736,2.0271,2.0271,104.77999877929688],[1742364240000,2.02711,2.02732,2.0269,2.02703,365.05999755859375],[1742364300000,2.02704,2.02706,2.02674,2.02681,709.7999877929688],[1742364360000,2.02683,2.02689,2.02664,2.02678,797.6799926757812],[1742364420000,2.02678,2.02688,2.02669,2.02685,733.4600219726562],[1742364480000,2.02685,2.0269,2.02668,2.02668,398.8399963378906],[1742364540000,2.02669,2.02673,2.02637,2.02641,736.8400268554688],[1742364600000,2.02642,2.02664,2.0264,2.02661,380.260009765625],[1742364660000,2.02662,2.02667,2.02645,2.02645,498.55999755859375],[1742364720000,2.02646,2.02655,2.02632,2.02637,425.8800048828125],[1742364780000,2.02638,2.02661,2.02638,2.02656,348.3399963378906],[1742364840000,2.02656,2.02681,2.02644,2.02645,623.6300048828125],[1742364900000,2.02646,2.02647,2.02632,2.02641,321.1000061035156],[1742364960000,2.02636,2.02656,2.02628,2.02656,218.00999450683594],[1742365020000,2.02654,2.02707,2.02651,2.02704,125.05999755859375],[1742365080000,2.02705,2.02708,2.02678,2.02678,219.6999969482422],[1742365140000,2.02679,2.02693,2.0267,2.02675,81.12000274658203],[1742365200000,2.02679,2.02679,2.02649,2.02649,128.44000244140625],[1742365260000,2.02653,2.02659,2.02587,2.02598,422.5],[1742365320000,2.02599,2.02619,2.02593,2.02608,153.8000030517578],[1742365380000,2.02608,2.02617,2.0257,2.0257,228.19000244140625],[1742365440000,2.02571,2.02627,2.02567,2.02623,349.8299865722656],[1742365500000,2.02623,2.02742,2.02615,2.02653,280.57000732421875],[1742365560000,2.02653,2.02663,2.0264,2.02645,153.7899932861328],[1742365620000,2.02644,2.02679,2.02639,2.02661,184.2100067138672],[1742365680000,2.02662,2.0267,2.02645,2.02653,121.68000030517578],[1742365740000,2.02655,2.02672,2.02653,2.02666,57.459999084472656],[1742365800000,2.02668,2.02668,2.02633,2.02635,138.5800018310547],[1742365860000,2.02638,2.0266,2.0263,2.02638,152.10000610351562],[1742365920000,2.02638,2.027,2.02636,2.02676,185.89999389648438],[1742365980000,2.02682,2.02749,2.02675,2.02718,618.5700073242188],[1742366040000,2.02721,2.02788,2.02721,2.02775,539.1099853515625],[1742366100000,2.02778,2.02791,2.02754,2.02788,295.760009765625],[1742366160000,2.02783,2.02806,2.02762,2.02772,324.5],[1742366220000,2.02771,2.0278,2.0271,2.02746,567.8599853515625],[1742366280000,2.02761,2.02761,2.02644,2.02658,515.4600219726562],[1742366340000,2.02659,2.02675,2.02612,2.02666,233.22000122070312],[1742366400000,2.02661,2.0267,2.02604,2.02648,441.17999267578125],[1742366460000,2.02649,2.02656,2.02547,2.0257,437.7200012207031],[1742366520000,2.02575,2.02604,2.02528,2.02573,696.3200073242188],[1742366580000,2.0257,2.02611,2.02556,2.02607,535.739990234375],[1742366640000,2.02612,2.02666,2.02606,2.02658,387.010009765625],[1742366700000,2.02658,2.02719,2.02657,2.02719,287.29998779296875],[1742366760000,2.02718,2.0276,2.02707,2.02746,645.6099853515625],[1742366820000,2.02744,2.02773,2.0274,2.02767,261.95001220703125],[1742366880000,2.02769,2.02792,2.02705,2.02738,823.0399780273438],[1742366940000,2.02735,2.028,2.02714,2.02775,571.22998046875],[1742367000000,2.02788,2.02793,2.02734,2.02779,726.8200073242188],[1742367060000,2.02778,2.02804,2.02759,2.02789,425.9100036621094],[1742367120000,2.02786,2.02798,2.02736,2.02768,495.17999267578125],[1742367180000,2.02766,2.02793,2.02752,2.02774,371.79998779296875],[1742367240000,2.02772,2.02804,2.0276,2.02798,446.1600036621094],[1742367300000,2.02797,2.02805,2.02748,2.02764,625.3099975585938],[1742367360000,2.02764,2.02769,2.0263,2.0266,566.1500244140625],[1742367420000,2.0266,2.0266,2.02539,2.02553,993.77001953125],[1742367480000,2.02553,2.02581,2.02497,2.02507,1014.0599975585938],[1742367540000,2.02507,2.02531,2.0247,2.02497,1007.25],[1742367600000,2.02491,2.02598,2.02456,2.02588,544.1900024414062],[1742367660000,2.0259,2.02626,2.02574,2.02596,321.1000061035156],[1742367720000,2.02583,2.02596,2.02553,2.02575,304.20001220703125],[1742367780000,2.02575,2.02608,2.02574,2.02581,283.9200134277344],[1742367840000,2.02585,2.02594,2.02559,2.02587,185.89999389648438],[1742367900000,2.02588,2.02609,2.02582,2.02592,169],[1742367960000,2.02595,2.02613,2.02565,2.02575,182.52000427246094],[1742368020000,2.02574,2.02575,2.02517,2.0254,175.75999450683594],[1742368080000,2.02538,2.0256,2.02488,2.02497,158.86000061035156],[1742368140000,2.02506,2.02511,2.02416,2.02417,263.6400146484375],[1742368200000,2.02419,2.0246,2.02401,2.02448,196.0399932861328],[1742368260000,2.02452,2.02452,2.02405,2.0243,162.24000549316406],[1742368320000,2.02426,2.02491,2.02426,2.02491,169],[1742368380000,2.02491,2.02491,2.02391,2.02391,196.0399932861328],[1742368440000,2.02383,2.02404,2.02364,2.02375,239.97999572753906],[1742368500000,2.02372,2.02417,2.02244,2.02263,378.55999755859375],[1742368560000,2.02266,2.02285,2.02226,2.02278,294.05999755859375],[1742368620000,2.02272,2.02299,2.02266,2.0228,155.47999572753906],[1742368680000,2.02282,2.02282,2.0223,2.02274,243.36000061035156],[1742368740000,2.02275,2.02286,2.02247,2.02248,175.75999450683594],[1742368800000,2.02248,2.02299,2.02239,2.02278,223.0800018310547],[1742368860000,2.02279,2.0228,2.02206,2.02236,273.7799987792969],[1742368920000,2.02235,2.02266,2.02224,2.02249,300.82000732421875],[1742368980000,2.02248,2.0227,2.02185,2.0227,388.70001220703125],[1742369040000,2.0222,2.02232,2.02146,2.02151,233.7100067138672],[1742369100000,2.02152,2.02158,2.02123,2.02153,288.1499938964844],[1742369160000,2.02152,2.02189,2.02129,2.02129,339],[1742369220000,2.02131,2.02148,2.02122,2.02122,254.25],[1742369280000,2.02122,2.0217,2.02122,2.02156,291.5400085449219],[1742369340000,2.02157,2.02157,2.02132,2.02146,247.47000122070312],[1742369400000,2.02145,2.02147,2.02001,2.02055,393.25],[1742369460000,2.02054,2.02059,2.01992,2.01999,440.70001220703125],[1742369520000,2.02,2.02058,2.01918,2.01928,438.989990234375],[1742369580000,2.01925,2.01925,2.01774,2.01775,372.8999938964844],[1742369640000,2.01773,2.01793,2.01658,2.01696,406.79998779296875],[1742369700000,2.01693,2.01693,2.01612,2.01617,461.0400085449219],[1742369760000,2.01616,2.01632,2.01468,2.01468,571],[1742369820000,2.01437,2.01437,2.01263,2.01301,842.1199951171875],[1742369880000,2.01302,2.01394,2.01228,2.01388,861.0800170898438],[1742369940000,2.01383,2.01536,2.01346,2.01397,679.7000122070312],[1742370000000,2.01402,2.01531,2.0139,2.01526,471.2099914550781],[1742370060000,2.01534,2.0165,2.01478,2.01612,505.1099853515625],[1742370120000,2.01612,2.0164,2.01388,2.01394,623.760009765625],[1742370180000,2.01407,2.0142,2.01259,2.01313,793.260009765625],[1742370240000,2.01307,2.01341,2.01224,2.0134,555.9600219726562],[1742370300000,2.01339,2.01339,2.01261,2.01266,508.5400085449219],[1742370360000,2.01272,2.01298,2.01187,2.01202,600.4299926757812],[1742370420000,2.01203,2.01226,2.01115,2.01201,438.0400085449219],[1742370480000,2.0118,2.01273,2.01104,2.01264,489.6000061035156],[1742370540000,2.01265,2.01402,2.01265,2.01402,502.6700134277344],[1742370600000,2.01405,2.01451,2.01358,2.01451,467.82000732421875],[1742370660000,2.01449,2.01598,2.01449,2.01598,552.5700073242188],[1742370720000,2.01597,2.0174,2.01568,2.01735,494.94000244140625],[1742370780000,2.01733,2.01848,2.0171,2.0171,562.739990234375],[1742370840000,2.0171,2.01762,2.01675,2.01753,447.4800109863281],[1742370900000,2.01754,2.01888,2.01728,2.01877,450.8699951171875],[1742370960000,2.01882,2.01912,2.01836,2.01836,377.9200134277344],[1742371020000,2.01834,2.01857,2.01789,2.01823,369.510009765625],[1742371080000,2.01824,2.01824,2.0171,2.01743,477.989990234375],[1742371140000,2.01739,2.018,2.01675,2.01761,427.1400146484375],[1742371200000,2.01761,2.01945,2.01761,2.01933,755.969970703125],[1742371260000,2.01934,2.0198,2.01866,2.0197,681.3900146484375],[1742371320000,2.01965,2.02037,2.0196,2.02036,479.67999267578125],[1742371380000,2.02036,2.02085,2.02026,2.02042,567.8200073242188],[1742371440000,2.02038,2.02038,2.01904,2.01921,696.5999755859375],[1742371500000,2.01922,2.02009,2.01868,2.02009,501.7200012207031],[1742371560000,2.02007,2.02013,2.019,2.01929,467.82000732421875],[1742371620000,2.01931,2.01931,2.01876,2.01898,471.2099914550781],[1742371680000,2.01896,2.01901,2.01822,2.01849,457.6499938964844],[1742371740000,2.01849,2.01849,2.01764,2.01791,549.1699829101562],[1742371800000,2.01792,2.01843,2.01763,2.01763,433.8999938964844],[1742371860000,2.01764,2.01807,2.01753,2.01762,488.1199951171875],[1742371920000,2.01761,2.01776,2.01742,2.01768,416.95001220703125],[1742371980000,2.01767,2.01768,2.01704,2.01729,454.239990234375],[1742372040000,2.01729,2.01777,2.01717,2.01759,425.42999267578125],[1742372100000,2.01756,2.0179,2.01653,2.01673,427.1300048828125],[1742372160000,2.01679,2.01742,2.01679,2.0168,349.1400146484375],[1742372220000,2.01692,2.0175,2.01691,2.0175,245.75999450683594],[1742372280000,2.01751,2.01769,2.01724,2.01724,261.010009765625],[1742372340000,2.01723,2.0177,2.01723,2.01747,245.75999450683594],[1742372400000,2.01742,2.01778,2.01703,2.01772,301.67999267578125],[1742372460000,2.0177,2.01818,2.01759,2.01809,179.5800018310547],[1742372520000,2.01805,2.01853,2.01778,2.01853,342.3900146484375],[1742372580000,2.01847,2.01995,2.01841,2.01995,245.5],[1742372640000,2.01994,2.02012,2.01962,2.01977,323.760009765625],[1742372700000,2.01974,2.01982,2.01951,2.0196,274.5899963378906],[1742372760000,2.01953,2.02011,2.01938,2.02011,223.5800018310547],[1742372820000,2.02006,2.02029,2.01991,2.0201,164.00999450683594],[1742372880000,2.02012,2.02034,2.02,2.02019,220.3000030517578],[1742372940000,2.0202,2.02042,2.0201,2.02025,213.57000732421875],[1742373000000,2.02029,2.02072,2.02002,2.02068,349.1600036621094],[1742373060000,2.02066,2.02096,2.02025,2.02025,333.9100036621094],[1742373120000,2.02027,2.02027,2.01968,2.01995,323.7200012207031],[1742373180000,2.01996,2.02009,2.0197,2.02007,310.17999267578125],[1742373240000,2.02009,2.02027,2.01988,2.02026,291.5299987792969],[1742373300000,2.02026,2.02036,2.0197,2.01995,267.80999755859375],[1742373360000,2.01994,2.02034,2.01991,2.02019,293.2200012207031],[1742373420000,2.02026,2.02042,2.02002,2.02011,362.7300109863281],[1742373480000,2.02012,2.02016,2.01944,2.01944,257.6400146484375],[1742373540000,2.01944,2.01977,2.01918,2.01924,322.04998779296875],[1742373600000,2.01925,2.01926,2.01866,2.01885,403.4100036621094],[1742373660000,2.01889,2.01912,2.01849,2.01857,420.3599853515625],[1742373720000,2.01857,2.01899,2.01849,2.01851,281.3699951171875],[1742373780000,2.0186,2.019,2.01804,2.01874,450.8699951171875],[1742373840000,2.01874,2.01893,2.01869,2.01879,359.3399963378906],[1742373900000,2.01881,2.01881,2.01815,2.01855,275.9100036621094],[1742373960000,2.01857,2.01875,2.01815,2.01818,310.1400146484375],[1742374020000,2.01817,2.01822,2.01774,2.01797,179.50999450683594],[1742374080000,2.01799,2.018,2.01754,2.01792,286.3299865722656],[1742374140000,2.01793,2.01793,2.01735,2.01735,391.5199890136719],[1742374200000,2.0174,2.0174,2.01665,2.0167,379.67999267578125],[1742374260000,2.01674,2.01686,2.01569,2.01599,369.510009765625],[1742374320000,2.01608,2.01665,2.01607,2.01643,328.69000244140625],[1742374380000,2.01643,2.01669,2.01632,2.01665,299.79998779296875],[1742374440000,2.01666,2.01752,2.01656,2.01752,267.7300109863281],[1742374500000,2.01753,2.01762,2.0172,2.01741,293.20001220703125],[1742374560000,2.01747,2.01758,2.01737,2.01748,250.86000061035156],[1742374620000,2.0175,2.01751,2.01692,2.01692,294.9200134277344],[1742374680000,2.01692,2.01738,2.01686,2.01736,391.489990234375],[1742374740000,2.01733,2.01745,2.01699,2.0171,377.9700012207031],[1742374800000,2.01711,2.01711,2.01631,2.01638,444.9700012207031],[1742374860000,2.01639,2.01695,2.01633,2.01672,423.9200134277344],[1742374920000,2.01673,2.01699,2.0165,2.01683,279.45001220703125],[1742374980000,2.01682,2.01702,2.01636,2.01641,224.8699951171875],[1742375040000,2.01639,2.01645,2.01528,2.01529,371.2200012207031],[1742375100000,2.01529,2.01557,2.01476,2.01492,346.79998779296875],[1742375160000,2.01494,2.01513,2.01455,2.01462,394.3999938964844],[1742375220000,2.01466,2.01545,2.01451,2.01518,319.6000061035156],[1742375280000,2.01539,2.01563,2.0153,2.0153,380.79998779296875],[1742375340000,2.0153,2.01546,2.0152,2.01534,214.1999969482422],[1742375400000,2.01533,2.01579,2.01531,2.0157,122.4000015258789],[1742375460000,2.01572,2.01642,2.01542,2.01642,183.60000610351562],[1742375520000,2.01642,2.01642,2.01606,2.01614,149.60000610351562],[1742375580000,2.01615,2.01615,2.015,2.01507,221],[1742375640000,2.01506,2.01524,2.01484,2.01484,154.6999969482422],[1742375700000,2.01479,2.01509,2.0147,2.01508,163.1999969482422],[1742375760000,2.01507,2.01507,2.01478,2.01478,96.9000015258789],[1742375820000,2.01478,2.01566,2.01478,2.01553,185.3000030517578],[1742375880000,2.01552,2.01553,2.01499,2.01509,227.8000030517578],[1742375940000,2.0151,2.01538,2.01487,2.01538,173.3800048828125],[1742376000000,2.01545,2.01546,2.01508,2.01531,249],[1742376060000,2.0153,2.01576,2.0153,2.01562,318.6400146484375],[1742376120000,2.01562,2.0159,2.01555,2.01556,221.97999572753906],[1742376180000,2.01555,2.01618,2.01552,2.01603,235.5500030517578],[1742376240000,2.01597,2.0164,2.01597,2.01625,205.00999450683594],[1742376300000,2.01626,2.01753,2.01622,2.01719,213.11000061035156],[1742376360000,2.01719,2.01765,2.01712,2.01765,108.16000366210938],[1742376420000,2.01761,2.01782,2.01738,2.0175,136.88999938964844],[1742376480000,2.01748,2.01761,2.01731,2.01732,130.14999389648438],[1742376540000,2.01732,2.01975,2.01732,2.01922,180.8699951171875],[1742376600000,2.01928,2.01998,2.01914,2.01969,233.27000427246094],[1742376660000,2.01969,2.02003,2.01959,2.01991,155.47999572753906],[1742376720000,2.01987,2.02079,2.01987,2.02033,213.10000610351562],[1742376780000,2.0203,2.02044,2.01978,2.01978,400.0199890136719],[1742376840000,2.01982,2.02,2.01904,2.01954,264.4200134277344],[1742376900000,2.01954,2.01954,2.01877,2.01884,155.9199981689453],[1742376960000,2.01884,2.01928,2.01863,2.01924,323.7200012207031],[1742377020000,2.01922,2.01965,2.01904,2.01965,286.45001220703125],[1742377080000,2.01966,2.01973,2.01914,2.01925,369.510009765625],[1742377140000,2.01918,2.01932,2.01908,2.01932,171.19000244140625],[1742377200000,2.01937,2.01938,2.01905,2.0193,155.94000244140625],[1742377260000,2.01928,2.01965,2.01912,2.01935,250.85000610351562],[1742377320000,2.01931,2.01945,2.01889,2.01889,250.86000061035156],[1742377380000,2.01886,2.01891,2.01869,2.01886,250.86000061035156],[1742377440000,2.01882,2.01882,2.01822,2.01831,291.5299987792969],[1742377500000,2.01832,2.01857,2.01825,2.01846,188.11000061035156],[1742377560000,2.01845,2.0186,2.01844,2.01854,220.35000610351562],[1742377620000,2.01854,2.019,2.01844,2.01891,210.17999267578125],[1742377680000,2.01894,2.01953,2.01887,2.01934,222.02999877929688],[1742377740000,2.01935,2.01987,2.01915,2.0195,201.30999755859375],[1742377800000,2.01946,2.01966,2.01927,2.01944,342.3800048828125],[1742377860000,2.01941,2.0198,2.01935,2.0198,305.0199890136719],[1742377920000,2.01978,2.02033,2.01973,2.02033,244.02999877929688],[1742377980000,2.02032,2.02033,2.01961,2.02002,328.7900085449219],[1742378040000,2.02001,2.02021,2.01947,2.01952,324.7699890136719],[1742378100000,2.01952,2.01963,2.01899,2.01915,325.1099853515625],[1742378160000,2.01908,2.01979,2.01907,2.01977,328.6099853515625],[1742378220000,2.01978,2.01983,2.0193,2.01938,148.72000122070312],[1742378280000,2.01941,2.01944,2.01908,2.01922,260.3800048828125],[1742378340000,2.01922,2.01923,2.01851,2.01856,328.75],[1742378400000,2.01845,2.01894,2.01833,2.01833,269.3299865722656],[1742378460000,2.01832,2.01846,2.01816,2.01817,254.1699981689453],[1742378520000,2.01817,2.01871,2.01801,2.01859,205.00999450683594],[1742378580000,2.01858,2.01915,2.01857,2.01903,157.27999877929688],[1742378640000,2.01902,2.01913,2.01873,2.01884,182.86000061035156],[1742378700000,2.01881,2.0191,2.01856,2.01856,291.5],[1742378760000,2.01854,2.01857,2.01814,2.01814,275.92999267578125],[1742378820000,2.0181,2.0181,2.01785,2.01797,150.4499969482422],[1742378880000,2.01796,2.01805,2.01728,2.01729,174.47000122070312],[1742378940000,2.01723,2.01723,2.01682,2.0171,333.9100036621094],[1742379000000,2.0171,2.01729,2.01704,2.01724,279.6700134277344],[1742379060000,2.01723,2.01725,2.01704,2.01711,135.60000610351562],[1742379120000,2.01709,2.01751,2.01684,2.01746,337.29998779296875],[1742379180000,2.01745,2.0175,2.01688,2.01695,222.0399932861328],[1742379240000,2.01694,2.01735,2.01661,2.01661,291.5400085449219],[1742379300000,2.01662,2.01671,2.01609,2.01626,294.9200134277344],[1742379360000,2.01626,2.01638,2.01598,2.01633,252.5500030517578],[1742379420000,2.01635,2.01636,2.01606,2.01608,172.88999938964844],[1742379480000,2.01608,2.01663,2.01583,2.01593,318.6600036621094],[1742379540000,2.01598,2.01609,2.01591,2.01601,152.5500030517578],[1742379600000,2.01603,2.0163,2.01596,2.0163,167.75999450683594],[1742379660000,2.01635,2.01774,2.01634,2.01774,232.17999267578125],[1742379720000,2.01773,2.01773,2.01736,2.01769,162.69000244140625],[1742379780000,2.01764,2.01803,2.01756,2.01756,150.52999877929688],[1742379840000,2.01757,2.01774,2.01675,2.01692,162.63999938964844],[1742379900000,2.01685,2.01685,2.01618,2.01655,245.75999450683594],[1742379960000,2.0165,2.01724,2.01608,2.01608,240.6999969482422],[1742380020000,2.01614,2.01646,2.01614,2.01632,220.39999389648438],[1742380080000,2.01632,2.01635,2.01579,2.01582,247.47000122070312],[1742380140000,2.01579,2.01595,2.01564,2.01591,186.44000244140625],[1742380200000,2.01585,2.01585,2.01474,2.01523,263.2699890136719],[1742380260000,2.0152,2.0159,2.01483,2.01587,200.41000366210938],[1742380320000,2.01587,2.01589,2.01514,2.01572,214.75],[1742380380000,2.01565,2.01565,2.01524,2.01551,143.66000366210938],[1742380440000,2.01551,2.01551,2.01473,2.01501,138.9199981689453],[1742380500000,2.01502,2.0151,2.01445,2.01448,161.5],[1742380560000,2.01451,2.01454,2.01416,2.01423,98.5999984741211],[1742380620000,2.01425,2.01429,2.01395,2.01396,156.39999389648438],[1742380680000,2.014,2.01401,2.01372,2.01382,217.60000610351562],[1742380740000,2.01382,2.01392,2.01366,2.01387,217.60000610351562],[1742380800000,2.01388,2.01396,2.01355,2.01363,200.60000610351562],[1742380860000,2.01363,2.01365,2.01281,2.01282,136],[1742380920000,2.01284,2.01344,2.01284,2.01327,221],[1742380980000,2.01328,2.01333,2.01278,2.01284,170],[1742381040000,2.01287,2.01288,2.01143,2.01161,307.70001220703125],[1742381100000,2.0117,2.01269,2.0117,2.01232,350.20001220703125],[1742381160000,2.01233,2.01252,2.01222,2.01222,214.1999969482422],[1742381220000,2.0122,2.0132,2.01219,2.0132,197.1999969482422],[1742381280000,2.01321,2.0138,2.01304,2.01375,232.89999389648438],[1742381340000,2.01377,2.01464,2.0137,2.01446,144.5],[1742381400000,2.01447,2.0146,2.01393,2.01393,115.5999984741211],[1742381460000,2.01391,2.01411,2.01365,2.01368,146.1999969482422],[1742381520000,2.0138,2.01391,2.0136,2.01386,83.30000305175781],[1742381580000,2.01379,2.01482,2.01379,2.01482,127.5],[1742381640000,2.01485,2.01523,2.01485,2.01513,113.9000015258789],[1742381700000,2.01516,2.01527,2.01507,2.01524,137.6999969482422],[1742381760000,2.01523,2.01546,2.0151,2.01521,153],[1742381820000,2.0152,2.01528,2.01501,2.01528,115.5999984741211],[1742381880000,2.01526,2.01568,2.01518,2.01567,128.80999755859375],[1742381940000,2.01566,2.01609,2.01561,2.01565,177.4600067138672],[1742382000000,2.01565,2.01623,2.01565,2.01617,145.33999633789062],[1742382060000,2.01616,2.01699,2.01616,2.01669,194.60000610351562],[1742382120000,2.01672,2.01674,2.01622,2.01664,150.47000122070312],[1742382180000,2.01663,2.01736,2.0166,2.01695,135.1999969482422],[1742382240000,2.01695,2.01728,2.01667,2.0167,91.26000213623047],[1742382300000,2.0167,2.01705,2.01656,2.01676,145.55999755859375],[1742382360000,2.01678,2.01705,2.01633,2.01661,130.14999389648438],[1742382420000,2.01657,2.01706,2.01633,2.01705,215.14999389648438],[1742382480000,2.01702,2.01737,2.017,2.01712,235.60000610351562],[1742382540000,2.01715,2.01742,2.0169,2.0173,181.25999450683594],[1742382600000,2.01726,2.0176,2.01715,2.01758,157.47999572753906],[1742382660000,2.01763,2.0186,2.01763,2.01819,208.22999572753906],[1742382720000,2.01822,2.01828,2.01813,2.01821,233.83999633789062],[1742382780000,2.01823,2.01848,2.01767,2.01787,274.5799865722656],[1742382840000,2.0179,2.01807,2.01753,2.01766,227.1300048828125],[1742382900000,2.01767,2.01786,2.01731,2.01762,198.30999755859375],[1742382960000,2.01787,2.01889,2.01787,2.01851,286.3599853515625],[1742383020000,2.01854,2.01888,2.01848,2.01874,233.91000366210938],[1742383080000,2.01874,2.01942,2.01859,2.0192,261.0299987792969],[1742383140000,2.0192,2.0192,2.01835,2.01837,300.010009765625],[1742383200000,2.01831,2.01858,2.01812,2.01839,240.69000244140625],[1742383260000,2.01842,2.01857,2.0181,2.0181,188.07000732421875],[1742383320000,2.01811,2.01851,2.01779,2.01803,242.3000030517578],[1742383380000,2.01812,2.01956,2.0181,2.01951,262.6700134277344],[1742383440000,2.01951,2.01954,2.01915,2.0192,196.49000549316406],[1742383500000,2.01919,2.01973,2.01913,2.01932,311.8299865722656],[1742383560000,2.01933,2.01934,2.01898,2.01925,293.17999267578125],[1742383620000,2.01924,2.01963,2.01924,2.01952,174.52000427246094],[1742383680000,2.01952,2.01963,2.01918,2.01935,213.4499969482422],[1742383740000,2.01934,2.01962,2.01922,2.01948,240.67999267578125],[1742383800000,2.01955,2.0196,2.01896,2.01906,218.58999633789062],[1742383860000,2.01903,2.01942,2.01892,2.01942,121.83999633789062],[1742383920000,2.01945,2.01985,2.01933,2.01982,104.77999877929688],[1742383980000,2.01984,2.02004,2.01976,2.01997,163.92999267578125],[1742384040000,2.01997,2.02095,2.01994,2.02078,114.94000244140625],[1742384100000,2.0208,2.0215,2.0208,2.02149,175.77999877929688],[1742384160000,2.02151,2.02187,2.02142,2.02157,157.17999267578125],[1742384220000,2.02157,2.02225,2.02156,2.022,153.7899932861328],[1742384280000,2.02199,2.02295,2.02198,2.02263,147.02999877929688],[1742384340000,2.02264,2.02264,2.02174,2.02177,131.82000732421875],[1742384400000,2.02177,2.0223,2.02163,2.02165,159.07000732421875],[1742384460000,2.02164,2.02265,2.02163,2.02247,121.77999877929688],[1742384520000,2.02247,2.02312,2.02232,2.02309,135.1999969482422],[1742384580000,2.02298,2.02339,2.02272,2.02308,169],[1742384640000,2.02304,2.02404,2.02283,2.02367,233.22000122070312],[1742384700000,2.02373,2.02377,2.02328,2.02365,297.44000244140625],[1742384760000,2.02357,2.02369,2.02309,2.02309,229.83999633789062],[1742384820000,2.02319,2.0234,2.02311,2.02313,131.82000732421875],[1742384880000,2.02314,2.02316,2.02291,2.02291,98.0199966430664],[1742384940000,2.02297,2.02317,2.02294,2.02305,118.30000305175781],[1742385000000,2.02302,2.02335,2.02287,2.02313,229.83999633789062],[1742385060000,2.02312,2.02376,2.02305,2.02335,157.1699981689453],[1742385120000,2.02331,2.02421,2.02325,2.0241,131.82000732421875],[1742385180000,2.02411,2.0244,2.02399,2.02406,201.11000061035156],[1742385240000,2.02407,2.02416,2.02362,2.02379,202.8000030517578],[1742385300000,2.0238,2.02456,2.0238,2.02456,157.1699981689453],[1742385360000,2.02455,2.02501,2.02337,2.02403,517.25],[1742385420000,2.02404,2.02507,2.02353,2.02498,463.05999755859375],[1742385480000,2.02497,2.02505,2.02426,2.02447,255.19000244140625],[1742385540000,2.02445,2.02452,2.02412,2.02413,157.1699981689453],[1742385600000,2.02426,2.02442,2.02387,2.02404,307.5899963378906],[1742385660000,2.02405,2.02409,2.02353,2.0236,368.4200134277344],[1742385720000,2.02334,2.02369,2.02327,2.02347,414.05999755859375],[1742385780000,2.02347,2.02347,2.0231,2.02324,240.05999755859375],[1742385840000,2.02316,2.02385,2.02312,2.02385,260.260009765625],[1742385900000,2.02386,2.02403,2.02337,2.02397,305.0199890136719],[1742385960000,2.024,2.02413,2.02364,2.02381,347.4700012207031],[1742386020000,2.02379,2.02386,2.0233,2.02335,284.760009765625],[1742386080000,2.02335,2.02375,2.02321,2.0237,216.9600067138672],[1742386140000,2.0237,2.02375,2.02325,2.02339,235.38999938964844],[1742386200000,2.02341,2.02348,2.02292,2.02329,279.6400146484375],[1742386260000,2.02329,2.02379,2.02319,2.02376,318.4100036621094],[1742386320000,2.02378,2.02436,2.02378,2.02425,236.60000610351562],[1742386380000,2.02421,2.02434,2.02335,2.02339,270.70001220703125],[1742386440000,2.02338,2.02355,2.02268,2.02308,277.9800109863281],[1742386500000,2.0231,2.02334,2.02241,2.02247,289.8299865722656],[1742386560000,2.02246,2.02277,2.02227,2.02268,269.5],[1742386620000,2.02269,2.02296,2.0226,2.02266,230.52000427246094],[1742386680000,2.02264,2.02267,2.02244,2.02247,183.05999755859375],[1742386740000,2.02243,2.0229,2.02237,2.02262,274.5899963378906],[1742386800000,2.02266,2.0232,2.02252,2.02311,235.58999633789062],[1742386860000,2.02311,2.02315,2.02263,2.02278,281.29998779296875],[1742386920000,2.02279,2.02316,2.02269,2.02291,191.41000366210938],[1742386980000,2.02291,2.02385,2.02276,2.02373,219.97000122070312],[1742387040000,2.02373,2.02378,2.02321,2.02321,255.22000122070312],[1742387100000,2.02318,2.02322,2.0225,2.02256,270.57000732421875],[1742387160000,2.02255,2.02369,2.02252,2.02264,314.4200134277344],[1742387220000,2.02264,2.02299,2.02246,2.02267,335.5299987792969],[1742387280000,2.02262,2.02283,2.02222,2.02272,313.29998779296875],[1742387340000,2.02272,2.02325,2.02269,2.0228,192.66000366210938],[1742387400000,2.02278,2.0232,2.02278,2.02281,263.6400146484375],[1742387460000,2.02282,2.02296,2.02257,2.02261,277.1600036621094],[1742387520000,2.02262,2.02269,2.0222,2.02236,231.5399932861328],[1742387580000,2.02239,2.02298,2.02233,2.02294,260.260009765625],[1742387640000,2.02294,2.02353,2.02291,2.02343,255.19000244140625],[1742387700000,2.02342,2.02406,2.02331,2.02363,277.1600036621094],[1742387760000,2.02361,2.02382,2.02344,2.02372,236.60000610351562],[1742387820000,2.02371,2.02399,2.02353,2.02353,295.760009765625],[1742387880000,2.02355,2.02363,2.02316,2.02317,229.83999633789062],[1742387940000,2.02318,2.02338,2.023,2.02338,206.17999267578125],[1742388000000,2.02341,2.02446,2.02339,2.02446,285.6300048828125],[1742388060000,2.02447,2.02452,2.02398,2.02438,324.4800109863281],[1742388120000,2.02436,2.02478,2.02436,2.02455,263.6400146484375],[1742388180000,2.02454,2.02463,2.02397,2.02409,229.83999633789062],[1742388240000,2.02409,2.02419,2.02386,2.02417,209.55999755859375],[1742388300000,2.02414,2.02414,2.02381,2.02385,239.97999572753906],[1742388360000,2.02387,2.02393,2.02321,2.02326,216.33999633789062],[1742388420000,2.02325,2.02367,2.0232,2.0235,260.29998779296875],[1742388480000,2.02352,2.02393,2.02337,2.02389,285.6199951171875],[1742388540000,2.02395,2.02421,2.02368,2.0237,283.9200134277344],[1742388600000,2.0237,2.02394,2.02351,2.02385,294.05999755859375],[1742388660000,2.02399,2.02419,2.02375,2.02376,294.05999755859375],[1742388720000,2.02372,2.02404,2.0236,2.02385,256.8800048828125],[1742388780000,2.02383,2.02405,2.0236,2.0238,207.97999572753906],[1742388840000,2.0239,2.02392,2.02347,2.02358,179.13999938964844],[1742388900000,2.02358,2.02358,2.02244,2.02253,375.17999267578125],[1742388960000,2.02252,2.0226,2.0218,2.0218,334.6199951171875],[1742389020000,2.02181,2.02187,2.02154,2.02171,304.20001220703125],[1742389080000,2.02165,2.02184,2.02153,2.02173,371.79998779296875],[1742389140000,2.02172,2.02179,2.0214,2.02173,277.1600036621094],[1742389200000,2.02178,2.02201,2.02161,2.02183,248.42999267578125],[1742389260000,2.02187,2.0229,2.02187,2.02282,179.13999938964844],[1742389320000,2.02283,2.02285,2.0223,2.0224,180.8300018310547],[1742389380000,2.0224,2.02252,2.02193,2.02193,226.4600067138672],[1742389440000,2.02195,2.02223,2.02183,2.02209,172.3800048828125],[1742389500000,2.02199,2.02242,2.02184,2.02238,239.97999572753906],[1742389560000,2.02232,2.02259,2.02211,2.02217,283.9200134277344],[1742389620000,2.02218,2.02227,2.02202,2.02203,199.4199981689453],[1742389680000,2.02201,2.02254,2.02176,2.02176,169],[1742389740000,2.02177,2.02177,2.021,2.02104,280.54998779296875],[1742389800000,2.02103,2.02239,2.02103,2.02232,268.7200012207031],[1742389860000,2.0223,2.02267,2.0223,2.02232,236.60000610351562],[1742389920000,2.02236,2.02244,2.02188,2.02189,199.4199981689453],[1742389980000,2.02182,2.02189,2.02167,2.02167,229.83999633789062],[1742390040000,2.02161,2.02162,2.02109,2.02131,229.83999633789062],[1742390100000,2.02133,2.02139,2.0211,2.02117,219.6999969482422],[1742390160000,2.02118,2.0218,2.02118,2.02179,236.60000610351562],[1742390220000,2.0218,2.02184,2.0213,2.0213,283.9200134277344],[1742390280000,2.02129,2.02129,2.02106,2.02119,250.1199951171875],[1742390340000,2.02121,2.02122,2.02071,2.02074,290.70001220703125],[1742390400000,2.02071,2.02094,2.01985,2.01985,314.7900085449219],[1742390460000,2.01986,2.01996,2.01926,2.01952,433.9200134277344],[1742390520000,2.01957,2.01973,2.01932,2.01938,349.1700134277344],[1742390580000,2.01939,2.02001,2.01939,2.01993,432.2099914550781],[1742390640000,2.01993,2.02032,2.01932,2.02032,269.5],[1742390700000,2.02031,2.02051,2.0202,2.02043,200.00999450683594],[1742390760000,2.02046,2.021,2.02039,2.02086,250.86000061035156],[1742390820000,2.02085,2.02085,2.02022,2.02023,222.0399932861328],[1742390880000,2.02021,2.02024,2.01938,2.0194,322.0299987792969],[1742390940000,2.01934,2.02009,2.01925,2.01992,337.29998779296875],[1742391000000,2.01992,2.02015,2.01939,2.01974,272.8900146484375],[1742391060000,2.01969,2.02029,2.01937,2.02017,328.8299865722656],[1742391120000,2.02015,2.02031,2.01961,2.01961,316.9599914550781],[1742391180000,2.01961,2.0204,2.01933,2.02022,291.510009765625],[1742391240000,2.02017,2.02045,2.02003,2.02037,310.17999267578125],[1742391300000,2.02042,2.02052,2.02006,2.02013,269.489990234375],[1742391360000,2.02011,2.02011,2.01973,2.01974,271.20001220703125],[1742391420000,2.01972,2.01983,2.01964,2.01966,200.00999450683594],[1742391480000,2.01961,2.01961,2.01925,2.01943,271.20001220703125],[1742391540000,2.01943,2.01967,2.01916,2.01958,242.36000061035156],[1742391600000,2.01953,2.02025,2.01944,2.02025,228.8000030517578],[1742391660000,2.02032,2.02108,2.02032,2.02077,214.74000549316406],[1742391720000,2.02076,2.02085,2.0204,2.02064,202.85000610351562],[1742391780000,2.02063,2.02089,2.02024,2.02069,197.72999572753906],[1742391840000,2.0207,2.02171,2.02069,2.02171,152.10000610351562],[1742391900000,2.02174,2.02286,2.02095,2.02106,317.7200012207031],[1742391960000,2.02099,2.02155,2.02099,2.02146,233.22999572753906],[1742392020000,2.02147,2.0219,2.02128,2.02166,261.9800109863281],[1742392080000,2.02161,2.02166,2.02138,2.0215,234.9199981689453],[1742392140000,2.02154,2.02206,2.02154,2.02206,197.72999572753906],[1742392200000,2.02207,2.02224,2.02157,2.02175,248.42999267578125],[1742392260000,2.02189,2.02192,2.02093,2.02103,233.22000122070312],[1742392320000,2.0211,2.02126,2.02077,2.02109,260.260009765625],[1742392380000,2.0211,2.02134,2.021,2.02105,229.83999633789062],[1742392440000,2.02097,2.02116,2.02071,2.02109,316.0299987792969],[1742392500000,2.02102,2.02121,2.02062,2.02119,415.739990234375],[1742392560000,2.02121,2.02137,2.02083,2.02103,398.8800048828125],[1742392620000,2.02103,2.02149,2.02102,2.02136,280.5400085449219],[1742392680000,2.02138,2.02166,2.02126,2.02153,256.8800048828125],[1742392740000,2.02158,2.02162,2.02105,2.02133,158.8699951171875],[1742392800000,2.02134,2.02203,2.02107,2.02203,197.72999572753906],[1742392860000,2.02202,2.02212,2.0217,2.0217,263.6400146484375],[1742392920000,2.02173,2.02193,2.02156,2.02161,255.1999969482422],[1742392980000,2.02163,2.02243,2.02155,2.02243,175.75999450683594],[1742393040000,2.02242,2.02256,2.02188,2.02244,305.8999938964844],[1742393100000,2.0224,2.02243,2.02221,2.02225,169],[1742393160000,2.02223,2.02272,2.0221,2.02225,250.1199951171875],[1742393220000,2.02227,2.02241,2.02191,2.02207,212.94000244140625],[1742393280000,2.02205,2.02243,2.02183,2.02212,295.75],[1742393340000,2.02212,2.02214,2.02161,2.02214,236.60000610351562],[1742393400000,2.02214,2.02265,2.02205,2.02221,221.38999938964844],[1742393460000,2.02214,2.02227,2.02191,2.02194,165.6199951171875],[1742393520000,2.02197,2.02247,2.02188,2.02204,238.2899932861328],[1742393580000,2.02204,2.02243,2.02197,2.02242,223.0800018310547],[1742393640000,2.02249,2.02359,2.02245,2.02359,206.17999267578125],[1742393700000,2.02363,2.02372,2.02324,2.0236,236.63999938964844],[1742393760000,2.02358,2.02452,2.0235,2.02452,202.8000030517578],[1742393820000,2.02454,2.02454,2.02415,2.02438,211.25],[1742393880000,2.0244,2.0249,2.0244,2.02489,167.30999755859375],[1742393940000,2.0249,2.02511,2.02459,2.02469,189.2899932861328],[1742394000000,2.02467,2.0247,2.02431,2.02431,185.89999389648438],[1742394060000,2.02428,2.02428,2.02339,2.02392,371.79998779296875],[1742394120000,2.02392,2.02422,2.02386,2.02415,216.32000732421875],[1742394180000,2.0242,2.02425,2.02378,2.02381,302.5400085449219],[1742394240000,2.02381,2.02422,2.02368,2.02411,321.1600036621094],[1742394300000,2.02416,2.02445,2.02405,2.02429,272.2099914550781],[1742394360000,2.02425,2.02443,2.02395,2.02435,270.3999938964844],[1742394420000,2.02434,2.02448,2.02414,2.02421,246.74000549316406],[1742394480000,2.0242,2.02426,2.02297,2.02308,381.94000244140625],[1742394540000,2.02307,2.02332,2.02243,2.02246,317.7200012207031],[1742394600000,2.02248,2.02287,2.02248,2.02287,304.20001220703125],[1742394660000,2.02287,2.02287,2.0222,2.02247,317.7200012207031],[1742394720000,2.02246,2.02295,2.02246,2.02285,179.13999938964844],[1742394780000,2.02285,2.02364,2.02278,2.02344,192.66000366210938],[1742394840000,2.02345,2.02365,2.02331,2.02354,212.94000244140625],[1742394900000,2.02362,2.02386,2.02301,2.02309,229.83999633789062],[1742394960000,2.02314,2.02377,2.02314,2.02342,250.1199951171875],[1742395020000,2.02336,2.02339,2.02293,2.02329,209.55999755859375],[1742395080000,2.02329,2.02355,2.0232,2.02354,179.13999938964844],[1742395140000,2.02351,2.02372,2.02326,2.02337,152.10000610351562],[1742395200000,2.02335,2.02366,2.02335,2.02351,175.75999450683594],[1742395260000,2.02344,2.02344,2.02262,2.02269,111.54000091552734],[1742395320000,2.02276,2.02283,2.02222,2.02256,196.0800018310547],[1742395380000,2.02257,2.02306,2.02257,2.02306,243.36000061035156],[1742395440000,2.02309,2.02321,2.02287,2.02293,189.27999877929688],[1742395500000,2.02299,2.02307,2.02272,2.02274,165.6199951171875],[1742395560000,2.0227,2.0227,2.02229,2.02254,223.0800018310547],[1742395620000,2.02255,2.02257,2.02188,2.02193,219.6999969482422],[1742395680000,2.02192,2.02203,2.02135,2.02135,277.1600036621094],[1742395740000,2.02133,2.02175,2.02128,2.02175,287.29998779296875],[1742395800000,2.02175,2.02202,2.02162,2.02169,267.0199890136719],[1742395860000,2.02169,2.02169,2.02125,2.02125,219.7100067138672],[1742395920000,2.02113,2.02118,2.01926,2.0193,358.2799987792969],[1742395980000,2.01936,2.02043,2.01926,2.02021,405.6000061035156],[1742396040000,2.0202,2.02031,2.01977,2.02005,348.1400146484375],[1742396100000,2.02009,2.02103,2.02007,2.0207,284.1499938964844],[1742396160000,2.02071,2.02072,2.02045,2.02049,167.3800048828125],[1742396220000,2.0205,2.02121,2.02038,2.02106,280.5400085449219],[1742396280000,2.02108,2.02122,2.02045,2.02055,246.74000549316406],[1742396340000,2.02054,2.02054,2.01982,2.02005,376.9599914550781],[1742396400000,2.02006,2.0204,2.02004,2.02024,256.8800048828125],[1742396460000,2.02025,2.02025,2.01965,2.01975,267.0199890136719],[1742396520000,2.01973,2.02034,2.01973,2.0201,287.29998779296875],[1742396580000,2.02013,2.02032,2.01987,2.02032,199.4199981689453],[1742396640000,2.0203,2.02095,2.02028,2.02079,199.4600067138672],[1742396700000,2.02069,2.02175,2.02054,2.02162,179.13999938964844],[1742396760000,2.02161,2.02246,2.02147,2.02225,212.94000244140625],[1742396820000,2.02237,2.02259,2.0221,2.02258,158.8800048828125],[1742396880000,2.02257,2.02285,2.02239,2.02284,172.3800048828125],[1742396940000,2.02289,2.02299,2.02245,2.02261,209.55999755859375],[1742397000000,2.02261,2.02276,2.0225,2.02253,143.64999389648438],[1742397060000,2.02251,2.0232,2.02247,2.02317,135.1999969482422],[1742397120000,2.02319,2.02362,2.02317,2.02358,131.25],[1742397180000,2.02358,2.02382,2.02288,2.02291,229.4499969482422],[1742397240000,2.02296,2.02298,2.02221,2.02227,239.97999572753906],[1742397300000,2.02222,2.02238,2.02172,2.02183,250.1199951171875],[1742397360000,2.02185,2.02195,2.0215,2.02191,310.9599914550781],[1742397420000,2.02188,2.022,2.02147,2.02186,223.0800018310547],[1742397480000,2.02182,2.02183,2.02109,2.02126,260.260009765625],[1742397540000,2.02123,2.0214,2.0209,2.02122,287.29998779296875],[1742397600000,2.02124,2.02168,2.02124,2.02157,243.36000061035156],[1742397660000,2.02163,2.02178,2.02153,2.02153,189.27999877929688],[1742397720000,2.02154,2.0216,2.02127,2.0213,223.0800018310547],[1742397780000,2.0213,2.02138,2.02075,2.02088,175.75999450683594],[1742397840000,2.02083,2.02117,2.02075,2.02115,158.86000061035156],[1742397900000,2.02117,2.02142,2.0211,2.02142,184.2100067138672],[1742397960000,2.02142,2.02173,2.02136,2.02165,238.2899932861328],[1742398020000,2.02164,2.02207,2.02164,2.02206,165.6199951171875],[1742398080000,2.02207,2.02215,2.02165,2.0221,283.9200134277344],[1742398140000,2.02211,2.02256,2.02207,2.02256,189.27999877929688],[1742398200000,2.0225,2.02263,2.02227,2.02239,334.6199951171875],[1742398260000,2.02239,2.02265,2.02239,2.02258,267.05999755859375],[1742398320000,2.02255,2.02274,2.02168,2.02173,285.6400146484375],[1742398380000,2.02176,2.02192,2.02146,2.02146,287.29998779296875],[1742398440000,2.02145,2.02157,2.02108,2.02126,287.30999755859375],[1742398500000,2.02122,2.02122,2.02066,2.0211,287.30999755859375],[1742398560000,2.02111,2.02127,2.02106,2.02117,185.89999389648438],[1742398620000,2.02104,2.02157,2.02104,2.02116,262.0199890136719],[1742398680000,2.02117,2.02195,2.02087,2.02194,263.6400146484375],[1742398740000,2.02197,2.02235,2.02102,2.02112,422.5],[1742398800000,2.02111,2.02119,2.02078,2.02081,240],[1742398860000,2.02077,2.02095,2.01995,2.02033,310.9599914550781],[1742398920000,2.02034,2.02034,2.01985,2.01989,229.83999633789062],[1742398980000,2.01991,2.02051,2.01989,2.02009,212.94000244140625],[1742399040000,2.0201,2.02047,2.0201,2.02026,280.5799865722656],[1742399100000,2.0203,2.02051,2.02027,2.02043,202.8000030517578],[1742399160000,2.02042,2.02045,2.01994,2.02024,233.22000122070312],[1742399220000,2.02024,2.0204,2.02004,2.02023,332.9800109863281],[1742399280000,2.02021,2.02053,2.01996,2.02028,343.07000732421875],[1742399340000,2.02028,2.02042,2.0196,2.0196,414.05999755859375],[1742399400000,2.01958,2.02019,2.01915,2.01927,368.4200134277344],[1742399460000,2.01925,2.01941,2.01916,2.01923,234.94000244140625],[1742399520000,2.0192,2.01947,2.01901,2.01902,317.7200012207031],[1742399580000,2.01906,2.01941,2.01876,2.01882,290.67999267578125],[1742399640000,2.01872,2.01883,2.01855,2.01875,196.0399932861328],[1742399700000,2.01875,2.01879,2.01807,2.01807,307.5799865722656],[1742399760000,2.01806,2.01813,2.01775,2.01809,314.3399963378906],[1742399820000,2.01806,2.01818,2.01739,2.01772,378.55999755859375],[1742399880000,2.0177,2.0177,2.01717,2.0172,316.0299987792969],[1742399940000,2.01721,2.01761,2.01718,2.01734,319.44000244140625],[1742400000000,2.01737,2.01801,2.01737,2.01778,348.1400146484375],[1742400060000,2.01775,2.01785,2.01681,2.01719,446.1600036621094],[1742400120000,2.01719,2.01736,2.01678,2.01688,314.510009765625],[1742400180000,2.01689,2.01701,2.01675,2.01695,155.61000061035156],[1742400240000,2.01689,2.01692,2.01656,2.01666,141.9600067138672],[1742400300000,2.01647,2.01666,2.01608,2.01611,177.6300048828125],[1742400360000,2.01609,2.01626,2.01605,2.01606,136.88999938964844],[1742400420000,2.01606,2.01746,2.01599,2.01736,229.86000061035156],[1742400480000,2.01737,2.01774,2.01717,2.01731,270.5899963378906],[1742400540000,2.01733,2.01744,2.01697,2.01702,250.72999572753906],[1742400600000,2.01705,2.01739,2.01704,2.01728,245.72999572753906],[1742400660000,2.01725,2.01749,2.01701,2.01747,291.4700012207031],[1742400720000,2.01748,2.01763,2.01691,2.01734,288.0400085449219],[1742400780000,2.01735,2.01745,2.01689,2.017,223.74000549316406],[1742400840000,2.017,2.01751,2.01699,2.01747,167.60000610351562],[1742400900000,2.01744,2.01793,2.01744,2.01793,193.22000122070312],[1742400960000,2.01791,2.01801,2.0177,2.01781,308.489990234375],[1742401020000,2.01781,2.01789,2.0176,2.01776,213.57000732421875],[1742401080000,2.01775,2.01776,2.01749,2.01775,227.1300048828125],[1742401140000,2.01773,2.01799,2.01773,2.01785,108.4800033569336],[1742401200000,2.01785,2.01795,2.01778,2.0178,184.75],[1742401260000,2.01781,2.01785,2.01764,2.01773,203.39999389648438],[1742401320000,2.01773,2.01802,2.01766,2.01801,198.30999755859375],[1742401380000,2.01801,2.01803,2.01797,2.01801,149.16000366210938],[1742401440000,2.01801,2.01823,2.018,2.01822,179.6699981689453],[1742401500000,2.01824,2.01824,2.01795,2.01815,216.9600067138672],[1742401560000,2.01815,2.01818,2.0179,2.01807,110.01000213623047],[1742401620000,2.01807,2.01826,2.01799,2.01812,109.8499984741211],[1742401680000,2.01815,2.01832,2.0181,2.01811,96.33000183105469],[1742401740000,2.01809,2.01825,2.01807,2.01811,92.94999694824219],[1742401800000,2.01803,2.01822,2.01798,2.01805,106.47000122070312],[1742401860000,2.01805,2.01814,2.01798,2.01801,87.87999725341797],[1742401920000,2.01802,2.01802,2.01735,2.01735,220.24000549316406],[1742401980000,2.01733,2.01742,2.01721,2.0173,155.94000244140625],[1742402040000,2.01728,2.01729,2.01693,2.01696,220.35000610351562],[1742402100000,2.01695,2.01695,2.01661,2.01687,274.5899963378906],[1742402160000,2.01686,2.01692,2.01668,2.01668,193.22999572753906],[1742402220000,2.01668,2.01682,2.01656,2.01681,125.43000030517578],[1742402280000,2.01682,2.01708,2.01679,2.01707,152.5500030517578],[1742402340000,2.01704,2.01719,2.01697,2.01719,166.11000061035156],[1742402400000,2.0172,2.0172,2.01692,2.01693,196.6199951171875],[1742402460000,2.01694,2.01727,2.01692,2.01727,196.6199951171875],[1742402520000,2.01731,2.01734,2.01707,2.01707,203.39999389648438],[1742402580000,2.01707,2.01739,2.01693,2.01737,193.22999572753906],[1742402640000,2.0174,2.01765,2.0174,2.01759,183.05999755859375],[1742402700000,2.01759,2.01798,2.01759,2.01797,223.74000549316406],[1742402760000,2.01797,2.01801,2.01783,2.01796,169.5],[1742402820000,2.01787,2.01787,2.0177,2.01782,159.3300018310547],[1742402880000,2.01782,2.01791,2.01773,2.01776,179.6699981689453],[1742402940000,2.01778,2.0179,2.01763,2.01779,145.77000427246094],[1742403000000,2.01778,2.01781,2.01745,2.01745,145.77000427246094],[1742403060000,2.01739,2.01742,2.01701,2.01718,264.4200134277344],[1742403120000,2.01721,2.01726,2.01698,2.01711,233.91000366210938],[1742403180000,2.01713,2.01732,2.01712,2.01731,247.47000122070312],[1742403240000,2.01731,2.01738,2.01719,2.01732,159.3300018310547],[1742403300000,2.01729,2.01755,2.01729,2.0173,155.94000244140625],[1742403360000,2.0173,2.01745,2.01723,2.01742,149.16000366210938],[1742403420000,2.01752,2.01758,2.01734,2.01753,196.6199951171875],[1742403480000,2.01765,2.01796,2.01765,2.01791,152.5500030517578],[1742403540000,2.01789,2.01796,2.0176,2.01781,183.05999755859375],[1742403600000,2.01773,2.0178,2.0176,2.01778,155.94000244140625],[1742403660000,2.01778,2.01778,2.0173,2.01733,125.43000030517578],[1742403720000,2.01736,2.0174,2.01715,2.01718,115.26000213623047],[1742403780000,2.01716,2.01723,2.01686,2.0169,98.30999755859375],[1742403840000,2.01691,2.01701,2.01688,2.01697,84.75],[1742403900000,2.01697,2.01712,2.01689,2.01691,122.04000091552734],[1742403960000,2.01689,2.01694,2.01678,2.01694,101.69999694824219],[1742404020000,2.0169,2.01693,2.01665,2.01684,105.08999633789062],[1742404080000,2.01679,2.01679,2.01651,2.01652,166.11000061035156],[1742404140000,2.01648,2.01649,2.01618,2.01622,159.3300018310547],[1742404200000,2.01622,2.01632,2.0161,2.01618,189.83999633789062],[1742404260000,2.01617,2.01631,2.01597,2.01597,220.35000610351562],[1742404320000,2.016,2.01673,2.01593,2.01599,155.94000244140625],[1742404380000,2.01604,2.01604,2.01555,2.01555,183.05999755859375],[1742404440000,2.01556,2.01558,2.01522,2.01532,176.27999877929688],[1742404500000,2.01534,2.01551,2.01533,2.01549,206.7899932861328],[1742404560000,2.01546,2.01553,2.01503,2.01503,220.35000610351562],[1742404620000,2.01504,2.01508,2.0146,2.01477,247.47000122070312],[1742404680000,2.01476,2.01501,2.01463,2.01477,227.1300048828125],[1742404740000,2.01478,2.01503,2.01478,2.0148,203.39999389648438],[1742404800000,2.01479,2.01483,2.01458,2.01473,210.17999267578125],[1742404860000,2.01472,2.0152,2.01472,2.01494,233.91000366210938],[1742404920000,2.01498,2.01505,2.01476,2.01482,176.27999877929688],[1742404980000,2.01475,2.01484,2.01461,2.01465,122.04000091552734],[1742405040000,2.01466,2.01485,2.01445,2.0145,264.4200134277344],[1742405100000,2.0145,2.0145,2.01323,2.01336,325.44000244140625],[1742405160000,2.01335,2.01383,2.01281,2.01284,396.6400146484375],[1742405220000,2.01284,2.01332,2.01278,2.01327,332.2200012207031],[1742405280000,2.01327,2.01335,2.01309,2.01309,220.35000610351562],[1742405340000,2.01303,2.01323,2.0129,2.01301,189.83999633789062],[1742405400000,2.01294,2.01302,2.01237,2.01272,310.0899963378906],[1742405460000,2.01271,2.013,2.01264,2.0127,179.13999938964844],[1742405520000,2.01272,2.01329,2.01272,2.01329,249.10000610351562],[1742405580000,2.01322,2.01324,2.01291,2.01301,193.22999572753906],[1742405640000,2.01303,2.01307,2.01277,2.013,152.5500030517578],[1742405700000,2.01296,2.01296,2.01256,2.01259,298.32000732421875],[1742405760000,2.01258,2.01268,2.01214,2.01219,339.0199890136719],[1742405820000,2.01216,2.01266,2.01216,2.01255,308.489990234375],[1742405880000,2.01255,2.01286,2.01232,2.01234,277.9800109863281],[1742405940000,2.01234,2.013,2.01234,2.01296,216.9600067138672],[1742406000000,2.01303,2.01305,2.01261,2.01262,213.57000732421875],[1742406060000,2.0127,2.0137,2.0127,2.01368,250.86000061035156],[1742406120000,2.01368,2.01392,2.01359,2.01366,389.8599853515625],[1742406180000,2.01367,2.01393,2.01365,2.01392,318.69000244140625],[1742406240000,2.01386,2.01403,2.01367,2.01379,467.8599853515625],[1742406300000,2.01381,2.01431,2.01369,2.01424,210.17999267578125],[1742406360000,2.01426,2.01542,2.01426,2.01534,297.6300048828125],[1742406420000,2.01534,2.01534,2.01498,2.015,277.1600036621094],[1742406480000,2.01499,2.01501,2.01455,2.01458,202.8000030517578],[1742406540000,2.01453,2.01461,2.01393,2.01445,243.36000061035156],[1742406600000,2.01445,2.01477,2.0137,2.01374,277.6300048828125],[1742406660000,2.01374,2.01385,2.01353,2.01367,210.17999267578125],[1742406720000,2.01363,2.01384,2.01327,2.01333,213.57000732421875],[1742406780000,2.01335,2.01368,2.01327,2.01356,267.80999755859375],[1742406840000,2.01358,2.0142,2.0133,2.0142,271.20001220703125],[1742406900000,2.01422,2.01464,2.01402,2.01461,345.7799987792969],[1742406960000,2.01467,2.01499,2.01459,2.01499,244.0800018310547],[1742407020000,2.01501,2.01512,2.0148,2.01489,220.35000610351562],[1742407080000,2.01489,2.01552,2.0146,2.01534,420.0199890136719],[1742407140000,2.01534,2.01539,2.01365,2.01365,385.7200012207031],[1742407200000,2.01383,2.01795,2.01328,2.01735,721.6199951171875],[1742407260000,2.01791,2.01851,2.01669,2.01783,250.1199951171875],[1742407320000,2.01783,2.01835,2.01676,2.01748,498.6199951171875],[1742407380000,2.01748,2.0191,2.01742,2.01837,365.1000061035156],[1742407440000,2.01842,2.01991,2.01842,2.01958,212.94000244140625],[1742407500000,2.01957,2.01986,2.01868,2.01953,275.4700012207031],[1742407560000,2.01953,2.01953,2.01769,2.01823,447.8500061035156],[1742407620000,2.01823,2.01853,2.01699,2.01853,341.3800048828125],[1742407680000,2.01856,2.01932,2.01825,2.01925,272.1000061035156],[1742407740000,2.0193,2.02157,2.01914,2.02123,415.7699890136719],[1742407800000,2.02117,2.02188,2.02104,2.02183,412.3599853515625],[1742407860000,2.02184,2.02257,2.02144,2.02162,905.8400268554688],[1742407920000,2.02163,2.02216,2.02126,2.02203,601.6500244140625],[1742407980000,2.02203,2.02254,2.0213,2.02155,872.0599975585938],[1742408040000,2.02153,2.02163,2.02014,2.02033,635.469970703125],[1742408100000,2.02035,2.0207,2.0195,2.01981,601.6400146484375],[1742408160000,2.01982,2.02041,2.01978,2.02023,534.0399780273438],[1742408220000,2.02022,2.02027,2.01931,2.02002,540.8300170898438],[1742408280000,2.01998,2.02084,2.01962,2.02049,682.77001953125],[1742408340000,2.02051,2.02052,2.01934,2.01936,479.9599914550781],[1742408400000,2.01927,2.02002,2.01915,2.01946,571.25],[1742408460000,2.01944,2.01949,2.01854,2.01854,469.82000732421875],[1742408520000,2.01845,2.01915,2.01817,2.01906,486.7200012207031],[1742408580000,2.01912,2.02037,2.01912,2.02037,425.8999938964844],[1742408640000,2.02038,2.02133,2.02005,2.0201,665.9299926757812],[1742408700000,2.02006,2.02078,2.01999,2.02051,571.239990234375],[1742408760000,2.02052,2.02127,2.02018,2.02034,615.1699829101562],[1742408820000,2.02029,2.02051,2.01988,2.02016,354.8999938964844],[1742408880000,2.02014,2.02047,2.01989,2.01989,256.8800048828125],[1742408940000,2.01986,2.02009,2.01937,2.01944,294.0799865722656],[1742409000000,2.01944,2.02004,2.01944,2.01952,307.5799865722656],[1742409060000,2.01964,2.02029,2.01933,2.02015,358.2799987792969],[1742409120000,2.02015,2.02121,2.02005,2.02089,466.44000244140625],[1742409180000,2.02098,2.02137,2.02076,2.0211,483.3399963378906],[1742409240000,2.0211,2.02197,2.0209,2.0218,479.9599914550781],[1742409300000,2.02179,2.02244,2.02178,2.02204,344.760009765625],[1742409360000,2.02214,2.02311,2.02198,2.02205,429.260009765625],[1742409420000,2.02211,2.02252,2.02188,2.02194,307.5799865722656],[1742409480000,2.02189,2.02197,2.02066,2.02074,662.489990234375],[1742409540000,2.02074,2.02133,2.0203,2.02131,557.7000122070312],[1742409600000,2.02127,2.02231,2.02127,2.02178,557.7100219726562],[1742409660000,2.02181,2.02339,2.02137,2.02331,486.7200012207031],[1742409720000,2.02331,2.02431,2.02293,2.02416,720.0900268554688],[1742409780000,2.02432,2.02545,2.02421,2.02457,672.6699829101562],[1742409840000,2.02456,2.02597,2.02397,2.02558,628.6799926757812],[1742409900000,2.02622,2.02684,2.02441,2.0249,627],[1742409960000,2.02485,2.02567,2.02303,2.02327,652.3400268554688],[1742410020000,2.02331,2.02431,2.02221,2.02423,850.0700073242188],[1742410080000,2.02423,2.02445,2.02242,2.02346,772.3699951171875],[1742410140000,2.02371,2.0251,2.0227,2.02333,866.97998046875],[1742410200000,2.02338,2.02461,2.02321,2.02368,789.22998046875],[1742410260000,2.02366,2.024,2.02273,2.02323,735.1799926757812],[1742410320000,2.02323,2.024,2.0226,2.02352,782.47998046875],[1742410380000,2.0235,2.02362,2.02256,2.02321,833.1699829101562],[1742410440000,2.02329,2.0237,2.02218,2.0227,569.6099853515625],[1742410500000,2.02271,2.02337,2.02211,2.02334,520.5399780273438],[1742410560000,2.02335,2.02481,2.02288,2.02461,774.0700073242188],[1742410620000,2.02466,2.02585,2.02412,2.02493,709.9000244140625],[1742410680000,2.02486,2.02576,2.02462,2.02492,692.969970703125],[1742410740000,2.02486,2.02643,2.02419,2.02419,662.5800170898438],[1742410800000,2.02409,2.02604,2.02409,2.02555,655.75],[1742410860000,2.02544,2.0259,2.02464,2.02465,692.9000244140625],[1742410920000,2.02464,2.02541,2.02441,2.02532,648.969970703125],[1742410980000,2.0253,2.02583,2.02485,2.02575,540.7999877929688],[1742411040000,2.02571,2.02631,2.02551,2.02602,540.7999877929688],[1742411100000,2.02603,2.02615,2.02519,2.02539,537.4199829101562],[1742411160000,2.02536,2.02648,2.02529,2.02616,517.1099853515625],[1742411220000,2.02618,2.02759,2.02584,2.02756,297.1600036621094],[1742411280000,2.02733,2.02768,2.02647,2.02698,523.8900146484375],[1742411340000,2.02698,2.02754,2.02635,2.02754,611.780029296875],[1742411400000,2.02752,2.02787,2.02698,2.02713,490.1000061035156],[1742411460000,2.02713,2.0277,2.02531,2.02535,523.9000244140625],[1742411520000,2.02537,2.02556,2.02431,2.02453,628.6799926757812],[1742411580000,2.02455,2.02469,2.02431,2.02454,469.82000732421875],[1742411640000,2.0245,2.02547,2.02399,2.02401,554.3200073242188],[1742411700000,2.024,2.02451,2.02397,2.0242,395.4599914550781],[1742411760000,2.02415,2.02582,2.02283,2.02288,736.8400268554688],[1742411820000,2.02283,2.02291,2.02149,2.02166,672.6199951171875],[1742411880000,2.02167,2.0239,2.02138,2.02268,554.3200073242188],[1742411940000,2.02266,2.02401,2.02223,2.02256,469.82000732421875],[1742412000000,2.0226,2.02316,2.0226,2.02282,483.3399963378906],[1742412060000,2.02282,2.02289,2.02237,2.02271,354.8999938964844],[1742412120000,2.02264,2.02276,2.02195,2.02196,297.44000244140625],[1742412180000,2.02191,2.02216,2.02089,2.02107,503.6199951171875],[1742412240000,2.02107,2.02206,2.02088,2.02146,608.4000244140625],[1742412300000,2.02145,2.02241,2.02112,2.02166,493.4800109863281],[1742412360000,2.02166,2.02176,2.02092,2.02101,561.0800170898438],[1742412420000,2.02104,2.02163,2.02104,2.02163,405.6300048828125],[1742412480000,2.02165,2.02191,2.02143,2.02155,341.4200134277344],[1742412540000,2.02152,2.02176,2.02133,2.02162,392.1400146484375],[1742412600000,2.02162,2.02275,2.02054,2.0206,480.0400085449219],[1742412660000,2.02059,2.0206,2.01936,2.0194,473.2099914550781],[1742412720000,2.01935,2.02221,2.01932,2.02214,476.5799865722656],[1742412780000,2.02217,2.02355,2.02217,2.02351,405.6000061035156],[1742412840000,2.02356,2.02368,2.0231,2.02318,371.79998779296875],[1742412900000,2.02315,2.02339,2.02255,2.0227,534.0399780273438],[1742412960000,2.0227,2.02282,2.02235,2.0227,378.55999755859375],[1742413020000,2.02268,2.02323,2.02268,2.02319,327.8599853515625],[1742413080000,2.02321,2.02335,2.02302,2.02319,331.239990234375],[1742413140000,2.02318,2.02382,2.0228,2.02382,432.6400146484375],[1742413200000,2.02336,2.02337,2.02288,2.02312,436.0199890136719],[1742413260000,2.02311,2.02324,2.02301,2.02308,327.8599853515625],[1742413320000,2.02308,2.0242,2.02304,2.02338,459.67999267578125],[1742413380000,2.02339,2.02351,2.02312,2.02324,405.6099853515625],[1742413440000,2.02324,2.0242,2.02291,2.02415,287.29998779296875],[1742413500000,2.02415,2.02446,2.02415,2.02424,273.7799987792969],[1742413560000,2.02415,2.0242,2.02367,2.02371,314.3399963378906],[1742413620000,2.02367,2.02371,2.02321,2.02324,273.7799987792969],[1742413680000,2.02323,2.02349,2.02321,2.02341,300.82000732421875],[1742413740000,2.02339,2.02403,2.02339,2.02401,287.29998779296875],[1742413800000,2.02401,2.025,2.02387,2.0243,212.94000244140625],[1742413860000,2.02427,2.02434,2.02341,2.02366,216.32000732421875],[1742413920000,2.02372,2.02389,2.02361,2.02371,202.8000030517578],[1742413980000,2.0236,2.02374,2.02356,2.02356,162.24000549316406],[1742414040000,2.02356,2.02367,2.02324,2.02364,179.13999938964844],[1742414100000,2.02368,2.02436,2.02368,2.02428,185.89999389648438],[1742414160000,2.02422,2.02434,2.02392,2.02419,172.3800048828125],[1742414220000,2.02419,2.02436,2.02399,2.02427,223.0800018310547],[1742414280000,2.02426,2.02427,2.02382,2.02382,121.68000030517578],[1742414340000,2.02402,2.02427,2.02402,2.02423,199.4199981689453],[1742414400000,2.02467,2.02477,2.02397,2.02453,233.24000549316406],[1742414460000,2.02453,2.0246,2.02442,2.02445,165.64999389648438],[1742414520000,2.02443,2.0248,2.02443,2.02446,131.83999633789062],[1742414580000,2.02447,2.02447,2.02419,2.02429,158.86000061035156],[1742414640000,2.02423,2.02434,2.02404,2.02412,169],[1742414700000,2.0241,2.02415,2.024,2.02402,165.63999938964844],[1742414760000,2.02399,2.02493,2.02314,2.02314,165.64999389648438],[1742414820000,2.02317,2.02317,2.02239,2.02256,152.10000610351562],[1742414880000,2.02258,2.02258,2.02212,2.02237,162.24000549316406],[1742414940000,2.02233,2.02242,2.02233,2.02242,179.13999938964844],[1742415000000,2.02243,2.02269,2.02242,2.02262,196.0399932861328],[1742415060000,2.02261,2.02304,2.0226,2.02304,165.6199951171875],[1742415120000,2.023,2.02324,2.02288,2.02323,111.55000305175781],[1742415180000,2.02327,2.0233,2.02317,2.02319,118.3499984741211],[1742415240000,2.0231,2.02351,2.02302,2.02351,111.54000091552734],[1742415300000,2.02354,2.02368,2.02332,2.02336,104.77999877929688],[1742415360000,2.02336,2.02364,2.02328,2.0236,84.5],[1742415420000,2.02361,2.02371,2.0235,2.02366,101.41000366210938],[1742415480000,2.02366,2.02396,2.02366,2.02372,209.5800018310547],[1742415540000,2.02377,2.02378,2.02349,2.02355,209.55999755859375],[1742415600000,2.02345,2.02367,2.02336,2.02341,98.0199966430664],[1742415660000,2.0234,2.02343,2.02337,2.0234,27.040000915527344],[1742415720000,2.02341,2.02352,2.02341,2.02352,30.420000076293945],[1742415780000,2.02349,2.02353,2.02338,2.02351,118.30000305175781],[1742415840000,2.02348,2.0236,2.02348,2.02358,20.280000686645508],[1742415900000,2.0236,2.02374,2.0236,2.02372,57.459999084472656],[1742415960000,2.02374,2.0238,2.02363,2.02373,185.89999389648438],[1742416020000,2.0237,2.02374,2.0236,2.0236,54.08000183105469],[1742416080000,2.0236,2.02365,2.02353,2.02357,40.560001373291016],[1742416140000,2.02354,2.02358,2.02322,2.02326,94.63999938964844],[1742416200000,2.02325,2.02338,2.02325,2.02336,70.9800033569336],[1742416260000,2.02336,2.02342,2.02331,2.02337,101.4000015258789],[1742416320000,2.02336,2.02339,2.02333,2.02339,40.560001373291016],[1742416380000,2.02331,2.0236,2.02331,2.02352,67.5999984741211],[1742416440000,2.02348,2.02351,2.02346,2.02351,30.420000076293945],[1742416500000,2.02344,2.02397,2.02344,2.02394,94.63999938964844],[1742416560000,2.02393,2.02393,2.02384,2.02384,64.22000122070312],[1742416620000,2.02382,2.02399,2.02381,2.02398,98.02999877929688],[1742416680000,2.02394,2.02396,2.02391,2.02395,50.70000076293945],[1742416740000,2.02397,2.02407,2.02394,2.02406,37.18000030517578],[1742416800000,2.02408,2.02429,2.02404,2.02412,131.83999633789062],[1742416860000,2.02417,2.02436,2.02417,2.02427,145.36000061035156],[1742416920000,2.0243,2.02434,2.02392,2.02398,128.44000244140625],[1742416980000,2.02396,2.02424,2.02396,2.02407,108.16000366210938],[1742417040000,2.02403,2.02408,2.02402,2.02403,64.22000122070312],[1742417100000,2.02406,2.02412,2.02402,2.02403,98.0199966430664],[1742417160000,2.02417,2.02429,2.0241,2.02429,94.63999938964844],[1742417220000,2.02427,2.02451,2.02424,2.02448,57.459999084472656],[1742417280000,2.02451,2.02458,2.02445,2.02448,64.22000122070312],[1742417340000,2.02448,2.02449,2.02397,2.02411,172.3800048828125],[1742417400000,2.02411,2.02411,2.02338,2.02363,469.8299865722656],[1742417460000,2.02362,2.02377,2.02356,2.02368,317.7200012207031],[1742417520000,2.02366,2.0237,2.02354,2.02361,260.260009765625],[1742417580000,2.02362,2.02364,2.02204,2.0225,733.4600219726562],[1742417640000,2.0226,2.02353,2.02231,2.0229,677.719970703125],[1742417700000,2.02293,2.02306,2.02284,2.02284,365.0400085449219],[1742417760000,2.02282,2.0229,2.02265,2.0227,300.82000732421875],[1742417820000,2.0227,2.02289,2.02238,2.02258,310.9599914550781],[1742417880000,2.02257,2.02281,2.02222,2.02272,449.5400085449219],[1742417940000,2.02251,2.0227,2.02241,2.0227,27.040000915527344],[1742418240000,2.0192,2.0192,2.0192,2.0192,3.380000114440918],[1742418300000,2.01885,2.01898,2.01815,2.01865,40.560001373291016],[1742418360000,2.01867,2.01869,2.01867,2.01867,27.040000915527344],[1742418420000,2.01832,2.01835,2.0153,2.0153,35.68000030517578],[1742418480000,2.0153,2.0153,2.01529,2.01529,24.040000915527344],[1742418540000,2.0153,2.01859,2.0153,2.01858,28.170000076293945],[1742418600000,2.0186,2.01894,2.0186,2.01894,16.899999618530273],[1742418660000,2.01897,2.01897,2.01872,2.01872,23.65999984741211],[1742418720000,2.01872,2.01931,2.01844,2.01931,152.10000610351562],[1742418780000,2.01935,2.01935,2.01934,2.01934,6.760000228881836],[1742418840000,2.01902,2.01907,2.01902,2.01907,13.520000457763672],[1742418900000,2.01904,2.01904,2.01858,2.01858,33.79999923706055],[1742418960000,2.01825,2.01825,2.01825,2.01825,3.380000114440918],[1742419020000,2.01827,2.01827,2.01821,2.01821,16.899999618530273],[1742419080000,2.01819,2.01819,2.01818,2.01818,10.140000343322754],[1742419140000,2.01882,2.01894,2.0182,2.01891,30.420000076293945],[1742419200000,2.0186,2.01896,2.01848,2.01885,54.08000183105469],[1742419260000,2.01891,2.01893,2.01891,2.01893,6.760000228881836],[1742419320000,2.0186,2.0186,2.01794,2.01796,13.520000457763672],[1742419380000,2.01796,2.01796,2.01795,2.01795,6.760000228881836],[1742419440000,2.01797,2.01798,2.01797,2.01797,20.280000686645508],[1742419500000,2.01798,2.0185,2.01737,2.01737,37.18000030517578],[1742419560000,2.0156,2.01565,2.0156,2.01565,6.760000228881836],[1742419620000,2.01606,2.01608,2.01606,2.01608,13.520000457763672],[1742419680000,2.01612,2.01853,2.01568,2.01853,37.18000030517578],[1742419740000,2.01852,2.01853,2.01847,2.01847,37.18000030517578],[1742419800000,2.01848,2.019,2.0183,2.01897,57.459999084472656],[1742419860000,2.01895,2.01947,2.01892,2.01947,70.9800033569336],[1742419920000,2.01931,2.01944,2.01931,2.01942,20.280000686645508],[1742419980000,2.01943,2.01944,2.01943,2.01943,16.899999618530273],[1742420040000,2.0195,2.0195,2.01917,2.01917,40.560001373291016],[1742420100000,2.01933,2.01935,2.01894,2.0193,60.84000015258789],[1742420160000,2.01929,2.01933,2.01928,2.01933,40.560001373291016],[1742420220000,2.01932,2.01965,2.01894,2.01936,67.5999984741211],[1742420280000,2.01935,2.01935,2.01895,2.01905,81.12000274658203],[1742420340000,2.01933,2.01936,2.01904,2.01924,67.5999984741211],[1742420400000,2.01927,2.01948,2.01901,2.01916,57.459999084472656],[1742420460000,2.01915,2.01946,2.01905,2.01946,111.54000091552734],[1742420520000,2.01946,2.01953,2.01914,2.01944,172.3800048828125],[1742420580000,2.01924,2.01943,2.01907,2.01907,27.040000915527344],[1742420640000,2.01913,2.01999,2.01856,2.01999,165.6199951171875],[1742420700000,2.01999,2.01999,2.0194,2.01967,141.9600067138672],[1742420760000,2.0197,2.01994,2.01954,2.01994,118.30000305175781],[1742420820000,2.01993,2.0204,2.01963,2.01963,209.55999755859375],[1742420880000,2.0198,2.02027,2.01978,2.02006,209.55999755859375],[1742420940000,2.01971,2.01994,2.01953,2.01982,145.33999633789062],[1742421000000,2.01973,2.01982,2.01898,2.01934,236.60000610351562],[1742421060000,2.01942,2.01971,2.01912,2.01931,246.74000549316406],[1742421120000,2.01931,2.01978,2.01894,2.01963,574.5999755859375],[1742421180000,2.01961,2.01975,2.01885,2.01948,459.67999267578125],[1742421240000,2.0195,2.01972,2.01877,2.01956,733.4600219726562],[1742421300000,2.0193,2.01968,2.01889,2.01902,189.27999877929688],[1742421360000,2.01993,2.02014,2.01943,2.01982,165.6199951171875],[1742421420000,2.01984,2.02012,2.01886,2.01912,530.6599731445312],[1742421480000,2.01906,2.02,2.01893,2.01998,638.8300170898438],[1742421540000,2.02,2.02076,2.02,2.02066,20.280000686645508],[1742421600000,2.02103,2.02103,2.01648,2.02092,30.420000076293945],[1742421660000,2.02092,2.02104,2.02024,2.02034,152.10000610351562],[1742421720000,2.02031,2.02072,2.02031,2.02068,98.0199966430664],[1742421780000,2.02014,2.02055,2.01995,2.02033,219.6999969482422],[1742421840000,2.02053,2.02083,2.02004,2.02038,486.7200012207031],[1742421900000,2.02036,2.02154,2.02012,2.02128,584.739990234375],[1742421960000,2.02128,2.02162,2.02098,2.02124,490.1000061035156],[1742422020000,2.02121,2.02182,2.02083,2.02105,621.9199829101562],[1742422080000,2.02105,2.02151,2.02057,2.02125,699.6599731445312],[1742422140000,2.02123,2.02163,2.02088,2.0212,331.239990234375],[1742422200000,2.02132,2.02194,2.02099,2.02126,412.3599853515625],[1742422260000,2.02128,2.02205,2.021,2.02114,449.5400085449219],[1742422320000,2.02118,2.02118,2.02111,2.02113,104.77999877929688],[1742422380000,2.02114,2.02125,2.02106,2.02106,64.22000122070312],[1742422440000,2.02107,2.02125,2.02104,2.02104,33.79999923706055],[1742422500000,2.02107,2.02186,2.02105,2.02182,162.24000549316406],[1742422560000,2.02178,2.0218,2.0213,2.02131,104.77999877929688],[1742422620000,2.02129,2.02142,2.02129,2.02132,91.26000213623047],[1742422680000,2.02139,2.02144,2.02124,2.02124,50.70000076293945],[1742422740000,2.02126,2.02176,2.02106,2.02163,152.10000610351562],[1742422800000,2.02165,2.02232,2.02109,2.02121,158.86000061035156],[1742422860000,2.0212,2.02124,2.02114,2.0212,70.9800033569336],[1742422920000,2.02124,2.02126,2.02118,2.02122,57.459999084472656],[1742422980000,2.02122,2.02139,2.02109,2.02119,148.72000122070312],[1742423040000,2.02119,2.02124,2.02107,2.02116,118.30000305175781],[1742423100000,2.02113,2.02121,2.02108,2.02116,84.5],[1742423160000,2.02112,2.02116,2.02109,2.02116,57.459999084472656],[1742423220000,2.02115,2.02115,2.02104,2.02109,60.84000015258789],[1742423280000,2.02103,2.02116,2.0205,2.0205,114.91999816894531],[1742423340000,2.02049,2.02057,2.02042,2.02042,101.4000015258789],[1742423400000,2.02045,2.0207,2.02016,2.02052,114.91999816894531],[1742423460000,2.02053,2.02065,2.02045,2.02059,145.33999633789062],[1742423520000,2.0206,2.02061,2.0204,2.0206,87.87999725341797],[1742423580000,2.02058,2.02059,2.02049,2.02049,43.939998626708984],[1742423640000,2.02049,2.02056,2.02049,2.02056,50.70000076293945],[1742423700000,2.02052,2.02056,2.02048,2.02048,33.79999923706055],[1742423760000,2.0205,2.0207,2.02046,2.02058,125.05999755859375],[1742423820000,2.02055,2.02162,2.02055,2.02061,118.30000305175781],[1742423880000,2.0206,2.02157,2.02048,2.0207,108.16000366210938],[1742423940000,2.02067,2.02164,2.02048,2.02054,77.73999786376953],[1742424000000,2.02054,2.02164,2.02048,2.02053,87.87999725341797],[1742424060000,2.02057,2.02163,2.02044,2.02056,138.5800018310547],[1742424120000,2.02054,2.02157,2.02039,2.02051,179.13999938964844],[1742424180000,2.0205,2.02066,2.02048,2.0205,141.9600067138672],[1742424240000,2.02054,2.02091,2.02052,2.02091,108.16000366210938],[1742424300000,2.02093,2.02191,2.02082,2.02085,165.6199951171875],[1742424360000,2.02089,2.02093,2.02084,2.02089,101.4000015258789],[1742424420000,2.02092,2.02094,2.02086,2.02088,101.4000015258789],[1742424480000,2.02088,2.02095,2.02074,2.02082,118.30000305175781],[1742424540000,2.02083,2.02091,2.02035,2.02052,148.72000122070312],[1742424600000,2.0205,2.0205,2.02023,2.02037,77.73999786376953],[1742424660000,2.02039,2.02058,2.02032,2.02046,192.66000366210938],[1742424720000,2.02047,2.02058,2.0203,2.02038,128.44000244140625],[1742424780000,2.02066,2.02074,2.02023,2.0207,108.16000366210938],[1742424840000,2.02026,2.02075,2.02024,2.02036,77.73999786376953],[1742424900000,2.02036,2.02036,2.02021,2.02028,54.08000183105469],[1742424960000,2.02032,2.02059,2.02012,2.02012,84.5],[1742425020000,2.02011,2.02053,2.02001,2.02003,87.87999725341797],[1742425080000,2.02003,2.02129,2.02003,2.02129,114.91999816894531],[1742425140000,2.02121,2.02125,2.02114,2.02115,91.26000213623047],[1742425200000,2.02111,2.02111,2.02,2.02,148.72000122070312],[1742425260000,2.01996,2.02127,2.01988,2.02118,324.4800109863281],[1742425320000,2.02116,2.02127,2.01999,2.02048,402.2200012207031],[1742425380000,2.0205,2.02094,2.02015,2.02081,246.74000549316406],[1742425440000,2.02078,2.02111,2.02028,2.02068,256.8800048828125],[1742425500000,2.02067,2.02092,2.0203,2.02075,209.55999755859375],[1742425560000,2.0208,2.0213,2.02028,2.02074,267.0199890136719],[1742425620000,2.02074,2.02077,2.02066,2.02073,101.4000015258789],[1742425680000,2.02072,2.02093,2.02066,2.02081,165.6199951171875],[1742425740000,2.02069,2.02102,2.02063,2.02102,162.24000549316406],[1742425800000,2.02126,2.02156,2.02063,2.02132,273.7799987792969],[1742425860000,2.02134,2.02152,2.02081,2.02105,162.24000549316406],[1742425920000,2.02105,2.02114,2.02104,2.02113,60.84000015258789],[1742425980000,2.02113,2.02149,2.02069,2.02075,233.22000122070312],[1742426040000,2.02071,2.02079,2.02071,2.02077,54.08000183105469],[1742426100000,2.02077,2.02122,2.02075,2.02111,135.1999969482422],[1742426160000,2.02109,2.02118,2.02082,2.02103,111.54000091552734],[1742426220000,2.02106,2.02112,2.02084,2.02084,141.9600067138672],[1742426280000,2.02088,2.02108,2.02085,2.02098,94.63999938964844],[1742426340000,2.02101,2.02103,2.02095,2.02097,33.79999923706055],[1742426400000,2.02099,2.02112,2.02087,2.02087,141.9600067138672],[1742426460000,2.02088,2.02099,2.02085,2.02099,108.16000366210938],[1742426520000,2.02092,2.02098,2.0205,2.02074,118.30000305175781],[1742426580000,2.02071,2.02071,2.02045,2.02046,135.1999969482422],[1742426640000,2.02044,2.02052,2.02041,2.0205,84.5],[1742426700000,2.0205,2.02067,2.02042,2.02065,111.54000091552734],[1742426760000,2.02067,2.02067,2.02049,2.02057,60.84000015258789],[1742426820000,2.02058,2.02066,2.02052,2.02052,60.84000015258789],[1742426880000,2.02054,2.02063,2.02054,2.02062,57.459999084472656],[1742426940000,2.0206,2.02106,2.02052,2.02099,101.4000015258789],[1742427000000,2.02095,2.02249,2.02094,2.02233,94.63999938964844],[1742427060000,2.02231,2.02248,2.02228,2.0223,209.55999755859375],[1742427120000,2.02231,2.02339,2.0223,2.02335,449.5400085449219],[1742427180000,2.02334,2.02334,2.02263,2.02329,162.24000549316406],[1742427240000,2.02329,2.02342,2.02324,2.02342,128.44000244140625],[1742427300000,2.0234,2.02341,2.02322,2.02329,172.3800048828125],[1742427360000,2.02328,2.02328,2.0229,2.02295,175.75999450683594],[1742427420000,2.02297,2.02325,2.02296,2.02317,125.05999755859375],[1742427480000,2.02317,2.0232,2.023,2.023,64.22000122070312],[1742427540000,2.023,2.02362,2.02236,2.02344,175.77000427246094],[1742427600000,2.02345,2.0237,2.02289,2.02348,172.3800048828125],[1742427660000,2.02348,2.02378,2.02254,2.02347,182.52000427246094],[1742427720000,2.02347,2.02368,2.02318,2.02364,169],[1742427780000,2.02364,2.02366,2.02356,2.0236,158.86000061035156],[1742427840000,2.02359,2.02361,2.0209,2.02119,223.0800018310547],[1742427900000,2.02119,2.02119,2.02088,2.02115,158.86000061035156],[1742427960000,2.02114,2.02116,2.02089,2.02097,108.16000366210938],[1742428020000,2.021,2.02106,2.02083,2.02083,185.89999389648438],[1742428080000,2.0209,2.02095,2.02081,2.02088,98.0199966430664],[1742428140000,2.02092,2.02097,2.02079,2.0209,114.91999816894531],[1742428200000,2.02085,2.02091,2.02079,2.0209,108.16000366210938],[1742428260000,2.02091,2.0213,2.02066,2.02112,226.4600067138672],[1742428320000,2.02119,2.02134,2.02087,2.02093,118.30000305175781],[1742428380000,2.02093,2.02096,2.01851,2.01851,50.70000076293945],[1742428440000,2.0185,2.02098,2.0185,2.02096,37.18000030517578],[1742428500000,2.01875,2.02105,2.01875,2.021,30.420000076293945],[1742428560000,2.02099,2.02114,2.0207,2.02113,108.16000366210938],[1742428620000,2.02112,2.02125,2.02096,2.02104,101.4000015258789],[1742428680000,2.02106,2.02467,2.02104,2.02465,175.75999450683594],[1742428740000,2.02466,2.02469,2.0245,2.02458,196.0399932861328]]