[[1742342400000,2.02776,2.02791,2.02766,2.0278,430.2900085449219],[1742342460000,2.02784,2.02795,2.02781,2.02782,204.1199951171875],[1742342520000,2.02784,2.02801,2.02784,2.02801,174.9600067138672],[1742342580000,2.028,2.02802,2.02781,2.02788,292.8599853515625],[1742342640000,2.02788,2.0279,2.02787,2.02787,160.3800048828125],[1742342700000,2.02784,2.02803,2.02784,2.02789,131.30999755859375],[1742342760000,2.0279,2.02804,2.02781,2.02799,161.3699951171875],[1742342820000,2.02792,2.02794,2.02782,2.02787,139.32000732421875],[1742342880000,2.02788,2.02806,2.02749,2.02749,293.3999938964844],[1742342940000,2.0274,2.02746,2.02734,2.02738,161.3699951171875],[1742343000000,2.02731,2.02732,2.02705,2.02707,285.92999267578125],[1742343060000,2.02706,2.02708,2.02696,2.02697,308.07000732421875],[1742343120000,2.02702,2.02704,2.02695,2.02697,366.75],[1742343180000,2.02709,2.02737,2.02709,2.02735,249.38999938964844],[1742343240000,2.02736,2.02742,2.02736,2.02736,190.7100067138672],[1742343300000,2.02735,2.02741,2.02703,2.02722,689.4000244140625],[1742343360000,2.02723,2.02723,2.02719,2.02721,88.0199966430664],[1742343420000,2.02723,2.02727,2.02717,2.02718,396.0899963378906],[1742343480000,2.02718,2.02733,2.02673,2.02676,806.8499755859375],[1742343540000,2.02682,2.02706,2.02676,2.02704,909.5399780273438],[1742343600000,2.02699,2.02709,2.02677,2.02702,1511.010009765625],[1742343660000,2.02701,2.0271,2.02691,2.02709,1217.6099853515625],[1742343720000,2.02709,2.02744,2.02707,2.02744,381.4200134277344],[1742343780000,2.02744,2.02745,2.02731,2.02732,264.05999755859375],[1742343840000,2.02732,2.02732,2.0273,2.02732,102.69000244140625],[1742343900000,2.02732,2.02732,2.0273,2.02731,146.6999969482422],[1742343960000,2.02731,2.02731,2.02719,2.02719,308.07000732421875],[1742344020000,2.02718,2.02724,2.02717,2.02723,718.8300170898438],[1742344080000,2.02723,2.02724,2.02718,2.02723,616.1400146484375],[1742344140000,2.02721,2.02723,2.02717,2.02719,616.1400146484375],[1742344200000,2.02719,2.02723,2.02717,2.02718,337.4100036621094],[1742344260000,2.02717,2.02766,2.02717,2.02729,293.3999938964844],[1742344320000,2.02728,2.02729,2.02726,2.02726,220.0500030517578],[1742344380000,2.02726,2.02726,2.02632,2.02645,652.6799926757812],[1742344440000,2.02645,2.02645,2.02644,2.02645,102.69000244140625],[1742344500000,2.02629,2.02738,2.02629,2.02738,296.9100036621094],[1742344560000,2.02738,2.02741,2.02722,2.02741,176.0399932861328],[1742344620000,2.02744,2.02747,2.02721,2.02721,161.3699951171875],[1742344680000,2.0272,2.02726,2.0272,2.02722,161.3699951171875],[1742344740000,2.02722,2.02738,2.02722,2.02738,73.3499984741211],[1742344800000,2.02723,2.02738,2.02722,2.02738,58.68000030517578],[1742344860000,2.02738,2.02772,2.02738,2.02761,102.69000244140625],[1742344920000,2.02761,2.02764,2.02761,2.02764,58.68000030517578],[1742344980000,2.02749,2.02749,2.02725,2.02736,322.739990234375],[1742345040000,2.02741,2.02749,2.02726,2.02745,352.0799865722656],[1742345100000,2.02745,2.02765,2.02727,2.02744,498.7799987792969],[1742345160000,2.02744,2.02756,2.02728,2.02747,586.7999877929688],[1742345220000,2.02748,2.02748,2.02724,2.02729,502.2900085449219],[1742345280000,2.02724,2.02743,2.02722,2.0273,498.7799987792969],[1742345340000,2.02722,2.02759,2.02722,2.02751,484.1099853515625],[1742345400000,2.02765,2.0277,2.0274,2.02748,469.44000244140625],[1742345460000,2.02746,2.02769,2.0274,2.02765,484.1099853515625],[1742345520000,2.02754,2.0281,2.02754,2.02778,1129.5899658203125],[1742345580000,2.02776,2.02793,2.0276,2.02766,1041.5699462890625],[1742345640000,2.02766,2.02786,2.02749,2.02775,968.219970703125],[1742345700000,2.02775,2.0283,2.02771,2.02797,1672.3800048828125],[1742345760000,2.02797,2.02814,2.0279,2.02803,1012.22998046875],[1742345820000,2.02803,2.02803,2.0277,2.02784,440.1000061035156],[1742345880000,2.028,2.028,2.02774,2.02787,234.72000122070312],[1742345940000,2.02785,2.02805,2.02776,2.02778,601.469970703125],[1742346000000,2.02763,2.0279,2.02752,2.02772,238.67999267578125],[1742346060000,2.02781,2.02781,2.02749,2.02768,222.1199951171875],[1742346120000,2.02767,2.02785,2.02755,2.02767,364.5],[1742346180000,2.02765,2.02792,2.02756,2.02774,850.8599853515625],[1742346240000,2.02774,2.02795,2.02765,2.02787,498.7799987792969],[1742346300000,2.02787,2.02793,2.02764,2.02783,968.219970703125],[1742346360000,2.02778,2.02805,2.02769,2.02769,924.2100219726562],[1742346420000,2.02767,2.02796,2.02767,2.02784,968.219970703125],[1742346480000,2.02786,2.02806,2.0278,2.0278,894.8699951171875],[1742346540000,2.02785,2.02801,2.02769,2.02783,880.2000122070312],[1742346600000,2.02788,2.02811,2.0278,2.02781,777.510009765625],[1742346660000,2.02778,2.02799,2.02771,2.02776,645.47998046875],[1742346720000,2.02773,2.02773,2.02727,2.02735,777.510009765625],[1742346780000,2.02735,2.02735,2.02639,2.02656,865.530029296875],[1742346840000,2.02666,2.02666,2.02621,2.02642,894.8699951171875],[1742346900000,2.02642,2.02674,2.02627,2.02663,1173.5999755859375],[1742346960000,2.02663,2.02679,2.02638,2.02654,1276.2900390625],[1742347020000,2.02656,2.02711,2.02655,2.02698,1672.3800048828125],[1742347080000,2.02698,2.02711,2.02684,2.02707,1951.1099853515625],[1742347140000,2.02707,2.02713,2.0267,2.02683,1569.68994140625],[1742347200000,2.02685,2.02697,2.02667,2.02675,1085.5799560546875],[1742347260000,2.02684,2.02709,2.02666,2.02696,616.1400146484375],[1742347320000,2.02696,2.02719,2.0269,2.027,924.2100219726562],[1742347380000,2.02697,2.02701,2.02683,2.02683,953.5499877929688],[1742347440000,2.02689,2.02716,2.02685,2.027,498.7799987792969],[1742347500000,2.02695,2.02719,2.02694,2.02713,748.1699829101562],[1742347560000,2.02714,2.02719,2.02703,2.02707,542.7899780273438],[1742347620000,2.02708,2.02719,2.02685,2.02694,557.4600219726562],[1742347680000,2.02694,2.02711,2.02684,2.02704,777.510009765625],[1742347740000,2.02706,2.02715,2.02698,2.02707,528.1199951171875],[1742347800000,2.02692,2.02709,2.02687,2.02705,1056.239990234375],[1742347860000,2.02698,2.02702,2.02653,2.0266,660.1500244140625],[1742347920000,2.0266,2.02701,2.0266,2.02679,894.8699951171875],[1742347980000,2.02678,2.02754,2.02678,2.0273,1085.5799560546875],[1742348040000,2.02735,2.02749,2.02711,2.02733,630.8099975585938],[1742348100000,2.02733,2.02758,2.02718,2.02734,440.1000061035156],[1742348160000,2.02742,2.02756,2.02718,2.02738,865.530029296875],[1742348220000,2.02732,2.02746,2.02692,2.02705,1026.9000244140625],[1742348280000,2.02698,2.02716,2.0269,2.02714,1246.949951171875],[1742348340000,2.02714,2.02714,2.02671,2.02676,718.8300170898438],[1742348400000,2.02676,2.02696,2.0267,2.02688,968.219970703125],[1742348460000,2.02682,2.02707,2.02678,2.02686,1012.22998046875],[1742348520000,2.02692,2.02713,2.02674,2.02691,850.8599853515625],[1742348580000,2.02691,2.02701,2.02668,2.02698,909.5399780273438],[1742348640000,2.02701,2.02729,2.02695,2.02706,850.8599853515625],[1742348700000,2.02706,2.02744,2.02695,2.02731,1059.75],[1742348760000,2.02729,2.0277,2.02729,2.02749,381.4200134277344],[1742348820000,2.02749,2.02752,2.02719,2.02723,352.0799865722656],[1742348880000,2.02721,2.02721,2.02676,2.02677,733.5],[1742348940000,2.02679,2.02697,2.02674,2.02674,869.0399780273438],[1742349000000,2.02685,2.02685,2.02661,2.02667,366.75],[1742349060000,2.02669,2.02685,2.02663,2.02666,1144.260009765625],[1742349120000,2.02672,2.02706,2.02661,2.02684,718.8300170898438],[1742349180000,2.02688,2.02695,2.02675,2.02682,704.1599731445312],[1742349240000,2.02686,2.02693,2.02662,2.0268,454.7699890136719],[1742349300000,2.02676,2.02703,2.02665,2.02687,1246.949951171875],[1742349360000,2.02687,2.02716,2.02678,2.0268,1056.239990234375],[1742349420000,2.02681,2.02701,2.02664,2.02699,806.8499755859375],[1742349480000,2.02697,2.02711,2.0268,2.02699,938.8800048828125],[1742349540000,2.02699,2.027,2.02681,2.02687,997.5599975585938],[1742349600000,2.02685,2.02729,2.0268,2.02708,938.8800048828125],[1742349660000,2.02712,2.02729,2.027,2.02715,938.8800048828125],[1742349720000,2.0273,2.0273,2.02679,2.02679,1041.5699462890625],[1742349780000,2.02679,2.02695,2.02661,2.02679,660.1500244140625],[1742349840000,2.02684,2.02695,2.02662,2.02688,660.1500244140625],[1742349900000,2.02679,2.02701,2.02664,2.02684,557.4600219726562],[1742349960000,2.02688,2.02707,2.02682,2.02696,205.3800048828125],[1742350020000,2.02697,2.02736,2.02697,2.02725,293.3999938964844],[1742350080000,2.0273,2.0276,2.02727,2.02745,572.1300048828125],[1742350140000,2.02747,2.0277,2.02747,2.02748,718.8300170898438],[1742350200000,2.02752,2.02775,2.02747,2.02763,498.7799987792969],[1742350260000,2.02764,2.02774,2.02751,2.02759,322.739990234375],[1742350320000,2.02767,2.02783,2.02752,2.02771,777.510009765625],[1742350380000,2.02783,2.02802,2.02762,2.02762,498.7799987792969],[1742350440000,2.02757,2.02776,2.02754,2.02762,645.47998046875],[1742350500000,2.0277,2.02787,2.02754,2.02775,586.7999877929688],[1742350560000,2.02769,2.02783,2.02761,2.02779,806.8499755859375],[1742350620000,2.02775,2.0278,2.02762,2.02767,733.5],[1742350680000,2.02767,2.028,2.02765,2.02799,293.3999938964844],[1742350740000,2.02792,2.02807,2.02784,2.02793,454.7699890136719],[1742350800000,2.02793,2.028,2.02774,2.02789,586.7999877929688],[1742350860000,2.02796,2.02845,2.02783,2.02827,953.5499877929688],[1742350920000,2.02829,2.02833,2.02826,2.02832,117.36000061035156],[1742350980000,2.02832,2.02832,2.02779,2.02795,264.05999755859375],[1742351040000,2.02796,2.02806,2.02795,2.02801,234.72000122070312],[1742351100000,2.02805,2.0285,2.02749,2.02783,1467],[1742351160000,2.02771,2.02773,2.02758,2.02762,557.4600219726562],[1742351220000,2.02751,2.02768,2.02751,2.02768,513.4500122070312],[1742351280000,2.02761,2.02799,2.0276,2.02793,440.1000061035156],[1742351340000,2.02792,2.02793,2.0277,2.02773,339.29998779296875],[1742351400000,2.02775,2.02813,2.02775,2.028,704.1599731445312],[1742351460000,2.028,2.0285,2.02774,2.02842,366.75],[1742351520000,2.02842,2.0288,2.02838,2.02865,794.0700073242188],[1742351580000,2.02872,2.02897,2.02855,2.02891,835.9199829101562],[1742351640000,2.02891,2.029,2.02876,2.02876,967.5900268554688],[1742351700000,2.0287,2.02871,2.02847,2.02856,806.8499755859375],[1742351760000,2.02859,2.029,2.02859,2.02879,673.9199829101562],[1742351820000,2.02884,2.0291,2.02875,2.02892,793.8900146484375],[1742351880000,2.02895,2.02921,2.02891,2.02902,179.27999877929688],[1742351940000,2.02899,2.02916,2.02895,2.02903,286.55999755859375],[1742352000000,2.02905,2.02933,2.02883,2.02889,675],[1742352060000,2.02887,2.02907,2.02857,2.02871,751.3200073242188],[1742352120000,2.0287,2.02899,2.02854,2.02867,1012.1400146484375],[1742352180000,2.02864,2.02878,2.02851,2.02854,616.1400146484375],[1742352240000,2.02855,2.02878,2.02855,2.02871,586.7999877929688],[1742352300000,2.02862,2.02899,2.02848,2.0289,1436.8499755859375],[1742352360000,2.02897,2.02902,2.02854,2.02864,1025.9100341796875],[1742352420000,2.02866,2.02879,2.02843,2.02879,836.1900024414062],[1742352480000,2.02866,2.02896,2.02865,2.02875,513.3599853515625],[1742352540000,2.02872,2.02889,2.02871,2.02881,557.4600219726562],[1742352600000,2.02881,2.02881,2.02838,2.02851,278.7300109863281],[1742352660000,2.02854,2.02862,2.02831,2.02841,865.530029296875],[1742352720000,2.02836,2.02859,2.02834,2.02856,645.47998046875],[1742352780000,2.02864,2.02872,2.02851,2.02857,376.20001220703125],[1742352840000,2.02869,2.02871,2.02862,2.02869,171.27000427246094],[1742352900000,2.02869,2.02869,2.02828,2.0285,498.7799987792969],[1742352960000,2.0285,2.02871,2.0285,2.02855,337.4100036621094],[1742353020000,2.02859,2.02861,2.0285,2.02854,341.19000244140625],[1742353080000,2.02854,2.02854,2.02832,2.02835,528.1199951171875],[1742353140000,2.02834,2.02842,2.02826,2.02831,601.469970703125],[1742353200000,2.02832,2.02864,2.02832,2.02853,425.42999267578125],[1742353260000,2.02866,2.02875,2.02847,2.02847,291.9599914550781],[1742353320000,2.02872,2.02873,2.02848,2.02868,396.0899963378906],[1742353380000,2.0287,2.0287,2.02857,2.02857,498.7799987792969],[1742353440000,2.02872,2.02877,2.02864,2.02864,181.7100067138672],[1742353500000,2.02868,2.02893,2.02868,2.02875,337.4100036621094],[1742353560000,2.02879,2.02892,2.02871,2.02889,275.0400085449219],[1742353620000,2.02889,2.02903,2.0287,2.02882,483.2099914550781],[1742353680000,2.02882,2.02892,2.02882,2.02882,176.0399932861328],[1742353740000,2.02883,2.02883,2.02857,2.02877,117.36000061035156],[1742353800000,2.02876,2.02877,2.02872,2.02872,146.6999969482422],[1742353860000,2.02854,2.02897,2.02854,2.02875,484.1099853515625],[1742353920000,2.02867,2.02901,2.02859,2.02887,381.3299865722656],[1742353980000,2.02894,2.02911,2.02888,2.02891,482.489990234375],[1742354040000,2.02893,2.02893,2.02864,2.02869,249.38999938964844],[1742354100000,2.02864,2.02866,2.02834,2.02838,381.4200134277344],[1742354160000,2.02838,2.02841,2.02787,2.02795,909.5399780273438],[1742354220000,2.02796,2.02806,2.02777,2.02787,777.510009765625],[1742354280000,2.02791,2.02801,2.02783,2.02793,762.8400268554688],[1742354340000,2.0279,2.02812,2.02779,2.02804,630.8099975585938],[1742354400000,2.02804,2.02804,2.02749,2.02778,542.7899780273438],[1742354460000,2.02764,2.02766,2.02734,2.02749,1114.9200439453125],[1742354520000,2.02749,2.0277,2.02742,2.02754,484.1099853515625],[1742354580000,2.02738,2.02767,2.02733,2.02767,630.8099975585938],[1742354640000,2.02765,2.02778,2.02743,2.02759,616.1400146484375],[1742354700000,2.02756,2.02759,2.02741,2.02756,513.4500122070312],[1742354760000,2.0276,2.0276,2.02688,2.02712,674.8200073242188],[1742354820000,2.02706,2.02721,2.02676,2.02695,528.1199951171875],[1742354880000,2.02694,2.027,2.02623,2.02636,1672.3800048828125],[1742354940000,2.02636,2.02653,2.02631,2.02643,1085.5799560546875],[1742355000000,2.02639,2.02648,2.02633,2.02639,502.55999755859375],[1742355060000,2.02639,2.02648,2.02622,2.02638,645.47998046875],[1742355120000,2.02639,2.02668,2.02625,2.02659,1710.1800537109375],[1742355180000,2.02659,2.02668,2.02653,2.0266,1085.0400390625],[1742355240000,2.0266,2.0266,2.02639,2.02649,906.1199951171875],[1742355300000,2.02652,2.02689,2.02647,2.0268,1240.2900390625],[1742355360000,2.02684,2.02704,2.02684,2.027,689.489990234375],[1742355420000,2.027,2.027,2.02678,2.02693,396.0899963378906],[1742355480000,2.02687,2.02687,2.02649,2.02669,1584.3599853515625],[1742355540000,2.02669,2.02681,2.02644,2.02678,1569.68994140625],[1742355600000,2.02682,2.02738,2.02674,2.02725,1643.489990234375],[1742355660000,2.02726,2.02732,2.02714,2.0272,1410.2099609375],[1742355720000,2.0272,2.02735,2.02685,2.02689,1599.030029296875],[1742355780000,2.02691,2.02706,2.0269,2.02694,660.1500244140625],[1742355840000,2.02693,2.02693,2.02684,2.02684,88.0199966430664],[1742355900000,2.02684,2.02705,2.02684,2.02696,777.510009765625],[1742355960000,2.02693,2.02807,2.02693,2.02781,2567.25],[1742356020000,2.02833,2.02876,2.02745,2.02746,2200.5],[1742356080000,2.02767,2.02782,2.02766,2.02778,1197.719970703125],[1742356140000,2.02778,2.02782,2.02733,2.02733,1791.6300048828125],[1742356200000,2.0274,2.02748,2.02706,2.02743,1393.6500244140625],[1742356260000,2.02743,2.02755,2.02724,2.02755,3564.81005859375],[1742356320000,2.02755,2.02757,2.02734,2.0274,5237.18994140625],[1742356380000,2.0274,2.02747,2.02709,2.02738,6029.3701171875],[1742356440000,2.02736,2.02776,2.02734,2.0276,7232.31005859375],[1742356500000,2.02762,2.02775,2.02756,2.0277,6322.77001953125],[1742356560000,2.02773,2.02793,2.02762,2.02773,6000.02978515625],[1742356620000,2.02772,2.02802,2.02771,2.02789,5524.830078125],[1742356680000,2.02792,2.02801,2.02781,2.02786,6014.7001953125],[1742356740000,2.02786,2.02792,2.0275,2.02774,2757.9599609375],[1742356800000,2.02774,2.02774,2.02739,2.02747,909.5399780273438],[1742356860000,2.02747,2.02748,2.02707,2.02734,1349.6400146484375],[1742356920000,2.02734,2.02739,2.02727,2.02727,205.3800048828125],[1742356980000,2.02728,2.02736,2.02725,2.02727,205.3800048828125],[1742357040000,2.02757,2.02773,2.02716,2.02729,1378.97998046875],[1742357100000,2.02733,2.02748,2.02713,2.02748,777.510009765625],[1742357160000,2.02748,2.02752,2.02735,2.02751,249.38999938964844],[1742357220000,2.02748,2.02767,2.02723,2.02757,309.9599914550781],[1742357280000,2.02754,2.02754,2.02739,2.02744,586.7999877929688],[1742357340000,2.02744,2.02749,2.02739,2.02745,352.0799865722656],[1742357400000,2.02743,2.02752,2.0273,2.02752,660.1500244140625],[1742357460000,2.02752,2.02753,2.02739,2.02743,1085.5799560546875],[1742357520000,2.02749,2.02749,2.02694,2.02708,1672.3800048828125],[1742357580000,2.02698,2.02713,2.02693,2.02712,1232.280029296875],[1742357640000,2.02713,2.02714,2.02698,2.02698,748.1699829101562],[1742357700000,2.02695,2.02712,2.02676,2.02711,1334.969970703125],[1742357760000,2.02711,2.02718,2.02701,2.02716,1305.6300048828125],[1742357820000,2.02715,2.02723,2.02698,2.02715,1070.9100341796875],[1742357880000,2.02715,2.02726,2.02708,2.02711,924.2100219726562],[1742357940000,2.02717,2.0273,2.02707,2.02724,410.760009765625],[1742358000000,2.02724,2.02756,2.02716,2.02756,1804.4100341796875],[1742358060000,2.02756,2.02769,2.02746,2.02768,3300.75],[1742358120000,2.02768,2.02771,2.02737,2.02737,4327.64990234375],[1742358180000,2.0274,2.0274,2.02694,2.02707,3998.429931640625],[1742358240000,2.02708,2.02711,2.02694,2.02707,5119.830078125],[1742358300000,2.02709,2.02717,2.02684,2.02716,5207.85009765625],[1742358360000,2.02715,2.02756,2.02712,2.02743,4784.1298828125],[1742358420000,2.02752,2.02756,2.0272,2.02728,498.7799987792969],[1742358480000,2.02736,2.02745,2.02679,2.02683,498.7799987792969],[1742358540000,2.02683,2.02683,2.02655,2.02662,234.72000122070312],[1742358600000,2.02677,2.02678,2.02657,2.02664,557.4600219726562],[1742358660000,2.02677,2.02683,2.02659,2.02678,469.44000244140625],[1742358720000,2.02678,2.02678,2.0261,2.02632,953.5499877929688],[1742358780000,2.02626,2.02631,2.02612,2.02621,557.4600219726562],[1742358840000,2.02621,2.02643,2.02616,2.02616,2141.820068359375],[1742358900000,2.02616,2.02658,2.02615,2.02648,2215.169921875],[1742358960000,2.02647,2.02685,2.02613,2.0268,982.8900146484375],[1742359020000,2.0268,2.0268,2.02653,2.02659,616.1400146484375],[1742359080000,2.02659,2.02659,2.0265,2.02651,381.4200134277344],[1742359140000,2.02652,2.02653,2.02643,2.02648,311.8500061035156],[1742359200000,2.02648,2.02649,2.02544,2.02547,516.3300170898438],[1742359260000,2.02547,2.02557,2.02537,2.02549,266.8500061035156],[1742359320000,2.02549,2.02556,2.02532,2.02535,372.510009765625],[1742359380000,2.02533,2.02533,2.02506,2.02525,720.719970703125],[1742359440000,2.02525,2.0254,2.02517,2.02529,880.2000122070312],[1742359500000,2.02521,2.02566,2.02521,2.02537,1026.9000244140625],[1742359560000,2.02537,2.02537,2.02507,2.02517,972],[1742359620000,2.02516,2.02546,2.02514,2.02543,1936.43994140625],[1742359680000,2.02543,2.02568,2.02533,2.02565,1034.4599609375],[1742359740000,2.02565,2.02585,2.02545,2.02554,586.7999877929688],[1742359800000,2.02551,2.02581,2.02547,2.02577,674.8200073242188],[1742359860000,2.02565,2.02582,2.02549,2.0258,674.8200073242188],[1742359920000,2.02573,2.02575,2.0256,2.02565,645.47998046875],[1742359980000,2.02565,2.02565,2.02544,2.02547,1114.9200439453125],[1742360040000,2.02551,2.0257,2.02547,2.02567,865.530029296875],[1742360100000,2.02567,2.0261,2.02549,2.02596,909.5399780273438],[1742360160000,2.02597,2.02632,2.02597,2.02609,1290.9599609375],[1742360220000,2.02602,2.02645,2.02589,2.02642,850.8599853515625],[1742360280000,2.02644,2.0272,2.0264,2.02656,1158.9300537109375],[1742360340000,2.02658,2.02687,2.02658,2.02664,997.5599975585938],[1742360400000,2.02656,2.0269,2.02652,2.02674,1819.0799560546875],[1742360460000,2.02681,2.0274,2.02661,2.02732,1320.300048828125],[1742360520000,2.02731,2.02736,2.02704,2.02723,1070.9100341796875],[1742360580000,2.02725,2.0277,2.02724,2.02742,1056.239990234375],[1742360640000,2.02747,2.02805,2.02745,2.02782,1540.3499755859375],[1742360700000,2.02778,2.02778,2.0276,2.02769,982.8900146484375],[1742360760000,2.02768,2.02809,2.02743,2.02746,2185.830078125],[1742360820000,2.02745,2.02792,2.02745,2.02755,1158.9300537109375],[1742360880000,2.02751,2.02778,2.02733,2.02748,748.1699829101562],[1742360940000,2.02749,2.02749,2.02722,2.02742,1217.6099853515625],[1742361000000,2.02742,2.02761,2.02739,2.02751,1026.9000244140625],[1742361060000,2.02751,2.02887,2.02742,2.02859,2376.5400390625],[1742361120000,2.02861,2.02862,2.02822,2.02827,1731.06005859375],[1742361180000,2.02826,2.02829,2.02786,2.0281,1481.6700439453125],[1742361240000,2.0281,2.02833,2.02801,2.02831,1290.9599609375],[1742361300000,2.02833,2.02864,2.02805,2.02827,1440.5400390625],[1742361360000,2.0282,2.02842,2.02802,2.02838,1290.9599609375],[1742361420000,2.02837,2.02837,2.02796,2.02809,1701.719970703125],[1742361480000,2.02804,2.02824,2.02804,2.02812,484.1099853515625],[1742361540000,2.02806,2.02869,2.02751,2.02756,1012.22998046875],[1742361600000,2.02759,2.02859,2.02753,2.02762,1393.6500244140625],[1742361660000,2.0276,2.02815,2.02759,2.02789,1144.260009765625],[1742361720000,2.02789,2.02817,2.02764,2.0277,1129.5899658203125],[1742361780000,2.0278,2.02802,2.02746,2.02751,1571.1300048828125],[1742361840000,2.02754,2.02814,2.02754,2.02772,2421.989990234375],[1742361900000,2.02768,2.02913,2.02759,2.0285,1364.31005859375],[1742361960000,2.02855,2.0291,2.02855,2.02877,1129.5899658203125],[1742362020000,2.02889,2.02912,2.02774,2.028,1378.97998046875],[1742362080000,2.02799,2.02934,2.02784,2.02846,2171.159912109375],[1742362140000,2.02846,2.02903,2.02834,2.02834,1437.6600341796875],[1742362200000,2.02834,2.02915,2.02833,2.0284,1437.6600341796875],[1742362260000,2.0284,2.02955,2.02838,2.02955,1525.6800537109375],[1742362320000,2.02815,2.02885,2.02784,2.02816,1701.719970703125],[1742362380000,2.02816,2.02907,2.02791,2.02807,1188.27001953125],[1742362440000,2.02813,2.02826,2.0278,2.02787,645.47998046875],[1742362500000,2.0279,2.02859,2.02772,2.02843,1158.9300537109375],[1742362560000,2.02823,2.0285,2.02796,2.02824,1393.6500244140625],[1742362620000,2.02828,2.02828,2.02719,2.02721,1114.9200439453125],[1742362680000,2.02722,2.02728,2.027,2.02723,1525.6800537109375],[1742362740000,2.02726,2.02808,2.02723,2.02779,2579.489990234375],[1742362800000,2.02779,2.02791,2.02726,2.02728,1246.949951171875],[1742362860000,2.02741,2.02813,2.02727,2.02793,630.8099975585938],[1742362980000,2.02737,2.02737,2.02694,2.02722,423.989990234375],[1742363040000,2.02722,2.02766,2.02688,2.02731,1518.5699462890625],[1742363100000,2.02755,2.02832,2.02723,2.02752,630.8099975585938],[1742363220000,2.02749,2.02776,2.02748,2.02754,513.4500122070312],[1742363280000,2.02754,2.02764,2.02742,2.02763,117.36000061035156],[1742363340000,2.02765,2.02771,2.02759,2.02771,102.69000244140625],[1742363520000,2.02802,2.02802,2.02802,2.02802,14.670000076293945],[1742363580000,2.02819,2.02856,2.02726,2.02745,337.4100036621094],[1742363640000,2.02839,2.0285,2.02736,2.02817,234.72000122070312],[1742363700000,2.02747,2.02866,2.02738,2.02769,938.8800048828125],[1742363760000,2.02764,2.02786,2.02732,2.0278,2704.949951171875],[1742363820000,2.02778,2.02803,2.02757,2.02797,2449.889892578125],[1742363880000,2.02795,2.02899,2.0277,2.02899,880.2000122070312],[1742364000000,2.0278,2.02821,2.0278,2.02794,198],[1742364060000,2.02832,2.02878,2.02801,2.02849,630.8099975585938],[1742364120000,2.02797,2.0281,2.02794,2.0281,117.36000061035156],[1742364180000,2.0281,2.02944,2.02793,2.02922,293.3999938964844],[1742364240000,2.02886,2.02925,2.02806,2.02806,645.47998046875],[1742364300000,2.0287,2.0287,2.02799,2.02833,1041.5699462890625],[1742364360000,2.02801,2.02822,2.02742,2.02782,2376.719970703125],[1742364420000,2.0279,2.02798,2.02773,2.02786,880.2000122070312],[1742364480000,2.02786,2.02796,2.02741,2.02741,1657.7099609375],[1742364540000,2.02743,2.02754,2.02733,2.0274,1732.5],[1742364600000,2.0274,2.02753,2.02739,2.0275,2039.4000244140625],[1742364660000,2.0275,2.0275,2.0266,2.02663,1070.9100341796875],[1742364720000,2.02662,2.02698,2.02649,2.02692,1863.0899658203125],[1742364780000,2.02692,2.02692,2.02636,2.0268,3095.3701171875],[1742364840000,2.02681,2.02737,2.0268,2.02704,2669.93994140625],[1742364900000,2.0271,2.02712,2.02679,2.02688,1584.3599853515625],[1742364960000,2.02694,2.02741,2.02688,2.02692,880.2000122070312],[1742365020000,2.02692,2.02702,2.02688,2.02695,777.510009765625],[1742365080000,2.02695,2.02696,2.02683,2.02691,762.8400268554688],[1742365140000,2.02691,2.02705,2.02638,2.02705,882.0900268554688],[1742365200000,2.02703,2.02705,2.02636,2.02648,898.2000122070312],[1742365260000,2.02648,2.02692,2.02646,2.02687,513.4500122070312],[1742365320000,2.02687,2.0269,2.02671,2.02671,601.469970703125],[1742365380000,2.02672,2.02682,2.02635,2.02666,645.47998046875],[1742365440000,2.02661,2.02685,2.02661,2.02673,469.44000244140625],[1742365500000,2.02668,2.0277,2.02647,2.02692,1100.25],[1742365560000,2.02703,2.02725,2.02687,2.02719,718.8300170898438],[1742365620000,2.02719,2.02743,2.02678,2.02692,1815.9300537109375],[1742365680000,2.02694,2.02719,2.02653,2.02655,1716.3900146484375],[1742365740000,2.02653,2.02653,2.02569,2.02587,3946.22998046875],[1742365800000,2.02588,2.02593,2.02518,2.02525,1745.72998046875],[1742365860000,2.02514,2.02581,2.02507,2.02509,1511.010009765625],[1742365920000,2.02512,2.02617,2.02498,2.02616,2409.659912109375],[1742365980000,2.02616,2.02622,2.02574,2.02618,2537.909912109375],[1742366040000,2.0262,2.02659,2.02611,2.02631,2963.340087890625],[1742366100000,2.0264,2.02689,2.02633,2.02676,1177.9200439453125],[1742366160000,2.02697,2.0271,2.02697,2.02707,190.7100067138672],[1742366280000,2.02678,2.02694,2.02587,2.02608,2083.139892578125],[1742366340000,2.02607,2.02771,2.02567,2.02639,3022.199951171875],[1742366400000,2.02593,2.02791,2.02587,2.02746,2567.25],[1742366460000,2.02747,2.02776,2.02586,2.02751,2581.919921875],[1742366520000,2.02751,2.02775,2.02712,2.02721,3418.110107421875],[1742366580000,2.02721,2.02759,2.02721,2.02758,2963.340087890625],[1742366640000,2.02758,2.02847,2.02738,2.0274,3198.06005859375],[1742366700000,2.02738,2.02884,2.02738,2.02804,3221.909912109375],[1742366760000,2.02788,2.02899,2.0275,2.02836,3388.77001953125],[1742366820000,2.02835,2.02871,2.02782,2.02808,1741.77001953125],[1742366880000,2.02795,2.02875,2.02778,2.02842,2508.570068359375],[1742366940000,2.02846,2.03025,2.02803,2.02962,4523.580078125],[1742367000000,2.02971,2.03012,2.02938,2.03002,3110.0400390625],[1742367060000,2.03002,2.03009,2.02815,2.02872,3359.429931640625],[1742367120000,2.02872,2.02973,2.02822,2.02963,5077.89013671875],[1742367180000,2.02966,2.02976,2.02809,2.02893,2985.840087890625],[1742367240000,2.0288,2.02992,2.02835,2.02961,4319.10009765625],[1742367300000,2.02961,2.03023,2.02853,2.02884,2756.969970703125],[1742367360000,2.02901,2.0304,2.02884,2.0304,3374.4599609375],[1742367420000,2.03041,2.03068,2.02945,2.03068,2127.68994140625],[1742367480000,2.03045,2.0305,2.02957,2.03006,2582.4599609375],[1742367540000,2.03015,2.03018,2.02906,2.02946,2424.8701171875],[1742367600000,2.02946,2.03036,2.02941,2.03025,2690.18994140625],[1742367660000,2.03,2.03159,2.03,2.03053,3359.429931640625],[1742367720000,2.03046,2.0328,2.03022,2.03124,2831.31005859375],[1742367780000,2.03112,2.03212,2.03054,2.03099,4151.60986328125],[1742367840000,2.03096,2.03127,2.0303,2.03039,3665.52001953125],[1742367900000,2.03087,2.03206,2.0271,2.03079,1835.280029296875],[1742367960000,2.03082,2.03115,2.03041,2.03072,1618.1099853515625],[1742368020000,2.03073,2.03195,2.03029,2.03168,4870.6201171875],[1742368080000,2.03171,2.0324,2.03102,2.03119,2171.159912109375],[1742368140000,2.03115,2.0328,2.03097,2.03239,3541.590087890625],[1742368200000,2.03238,2.03539,2.02883,2.03218,5098.77001953125],[1742368260000,2.03219,2.03978,2.03204,2.03978,1159.2900390625],[1742368320000,2.05057,2.05462,2.03914,2.04144,1159.469970703125],[1742368380000,2.04271,2.0438,2.04035,2.04284,2215.169921875],[1742368440000,2.04282,2.04506,2.04069,2.04343,1760.4000244140625],[1742368500000,2.04343,2.04461,2.0428,2.04368,3007.35009765625],[1742368560000,2.0433,2.04788,2.04324,2.04431,3066.030029296875],[1742368620000,2.04432,2.0474,2.04392,2.04515,2273.85009765625],[1742368680000,2.04627,2.04936,2.04585,2.04779,3095.3701171875],[1742368740000,2.04793,2.05075,2.04746,2.04785,1496.3399658203125],[1742368800000,2.04785,2.05451,2.03374,2.03377,1540.43994140625],[1742368860000,2.05013,2.05235,2.05013,2.05235,1276.2900390625],[1742368920000,2.05234,2.0557,2.05027,2.05124,3476.7900390625],[1742368980000,2.05123,2.05215,2.04988,2.05057,3322.260009765625],[1742369040000,2.05065,2.05463,2.0501,2.05149,2610.81005859375],[1742369100000,2.0511,2.05262,2.05008,2.05116,3667.5],[1742369160000,2.05116,2.05764,2.05094,2.05764,3447.449951171875],[1742369220000,2.05764,2.06435,2.05632,2.06211,2576.25],[1742369280000,2.06252,2.0671,2.06168,2.06659,1507.8599853515625],[1742369340000,2.06659,2.08204,2.06659,2.07867,1274.8499755859375],[1742369460000,2.10618,2.11597,2.10618,2.11597,73.3499984741211],[1742369520000,2.10469,2.11418,2.09921,2.10166,528.1199951171875],[1742369580000,2.11574,2.13164,2.11562,2.12486,1012.22998046875],[1742369640000,2.12411,2.13097,2.12116,2.13084,3567.510009765625],[1742369700000,2.13752,2.15294,2.13735,2.15273,1667.7900390625],[1742369760000,2.15303,2.1598,2.15272,2.15925,1241.010009765625],[1742369820000,2.19287,2.20047,2.19235,2.19949,856.0800170898438],[1742369880000,2.19745,2.2213,2.19745,2.2213,2124.179931640625],[1742370000000,2.24944,2.24945,2.24943,2.24943,132.83999633789062],[1742370060000,2.25029,2.25121,2.24765,2.24961,1210.3199462890625],[1742370180000,2.24642,2.24933,2.24642,2.24849,435.239990234375],[1742370240000,2.24583,2.24606,2.22893,2.22946,767.52001953125],[1742370300000,2.22696,2.22696,2.22596,2.22596,73.80000305175781],[1742370360000,2.22019,2.22561,2.21972,2.22259,383.760009765625],[1742370420000,2.17884,2.17884,2.17643,2.17783,221.39999389648438],[1742370540000,2.11623,2.11818,2.11613,2.11813,564.6599731445312],[1742370600000,2.13214,2.13711,2.13214,2.13708,177.1199951171875],[1742370660000,2.14035,2.14745,2.14035,2.14672,915.1199951171875],[1742370720000,2.14712,2.15199,2.14712,2.1507,2435.39990234375],[1742370780000,2.15015,2.15859,2.14913,2.15807,656.8200073242188],[1742370840000,2.13911,2.13914,2.13784,2.13784,162.36000061035156],[1742370900000,2.14739,2.14742,2.14331,2.14349,485.1000061035156],[1742370960000,2.14344,2.14344,2.13596,2.14329,440.1000061035156],[1742371020000,2.14329,2.14331,2.14023,2.14255,308.6099853515625],[1742371080000,2.14257,2.14397,2.13506,2.14287,1734.030029296875],[1742371140000,2.14286,2.14774,2.14218,2.14774,900.3599853515625],[1742371200000,2.15061,2.15233,2.1506,2.15233,173.7899932861328],[1742371260000,2.14036,2.14272,2.13796,2.13875,353.07000732421875],[1742371320000,2.13875,2.14488,2.13875,2.13945,645.47998046875],[1742371380000,2.14271,2.14271,2.14266,2.14266,73.3499984741211],[1742371440000,2.1425,2.14257,2.13974,2.13981,132.02999877929688],[1742371620000,2.13748,2.14309,2.13743,2.14067,395.9100036621094],[1742371680000,2.14131,2.14439,2.13391,2.13613,1276.2900390625],[1742371740000,2.13613,2.13979,2.1357,2.13592,1401.030029296875],[1742371800000,2.13398,2.13972,2.13398,2.13757,543.239990234375],[1742371980000,2.12503,2.13403,2.12503,2.1295,381.05999755859375],[1742372220000,2.12193,2.12234,2.11944,2.11944,33.119998931884766],[1742372280000,2.11648,2.11717,2.10758,2.10855,603.0900268554688],[1742372340000,2.10739,2.11602,2.10739,2.11535,766.6199951171875],[1742372400000,2.11535,2.11953,2.11446,2.11913,499.04998779296875],[1742372460000,2.11916,2.12396,2.11907,2.12267,1921.77001953125],[1742372520000,2.12279,2.12708,2.12171,2.12216,2376.5400390625],[1742372580000,2.12216,2.12794,2.12158,2.12354,2366.820068359375],[1742372640000,2.12354,2.12966,2.12239,2.12882,3452.85009765625],[1742372700000,2.12883,2.1295,2.12629,2.1291,2403.090087890625],[1742372760000,2.12936,2.12973,2.1262,2.1263,1253.7900390625],[1742372820000,2.1263,2.12878,2.126,2.12621,3036.419921875],[1742372880000,2.12613,2.12613,2.12145,2.1237,88.55999755859375],[1742372940000,2.1214,2.12498,2.1214,2.12316,250.9199981689453],[1742373000000,2.11957,2.12807,2.11942,2.12713,885.5999755859375],[1742373060000,2.12713,2.13019,2.12648,2.12796,1569.239990234375],[1742373120000,2.12793,2.13005,2.12625,2.12996,1505.52001953125],[1742373180000,2.13005,2.138,2.1291,2.13603,3139.199951171875],[1742373240000,2.13606,2.14116,2.13533,2.13624,2944.6201171875],[1742373300000,2.13635,2.14051,2.13631,2.13942,3293.909912109375],[1742373360000,2.13943,2.14135,2.13909,2.1408,3247.3798828125],[1742373420000,2.1397,2.14402,2.13905,2.14127,3173.39990234375],[1742373480000,2.14127,2.14253,2.13898,2.14238,2314.97998046875],[1742373540000,2.14241,2.14466,2.13808,2.13808,1940.0400390625],[1742373600000,2.1411,2.14432,2.14103,2.14161,2686.320068359375],[1742373660000,2.14164,2.1458,2.14148,2.14336,1756.43994140625],[1742373720000,2.14188,2.14744,2.13988,2.13988,1557.3599853515625],[1742373780000,2.1399,2.14634,2.1395,2.14596,2273.0400390625],[1742373840000,2.14591,2.14785,2.14544,2.14603,1815.47998046875],[1742373900000,2.14605,2.14605,2.14569,2.14574,88.55999755859375],[1742373960000,2.15073,2.15077,2.15061,2.15068,369],[1742374080000,2.14627,2.15988,2.14513,2.14559,2571.75],[1742374140000,2.14562,2.14905,2.14554,2.14905,3721.949951171875],[1742374200000,2.14902,2.15118,2.1488,2.15114,1326.8699951171875],[1742374260000,2.15119,2.15743,2.14793,2.14911,2804.39990234375],[1742374320000,2.14915,2.14915,2.14059,2.14164,221.39999389648438],[1742374380000,2.14049,2.15337,2.14047,2.14162,1158.6600341796875],[1742374440000,2.14162,2.14615,2.14089,2.14441,2191.860107421875],[1742374500000,2.14442,2.15177,2.14343,2.15017,896.9400024414062],[1742374560000,2.15149,2.15149,2.14132,2.14207,1151.280029296875],[1742374620000,2.14177,2.1496,2.14094,2.14627,1431.719970703125],[1742374680000,2.14635,2.15027,2.14097,2.14704,2110.679931640625],[1742374740000,2.14706,2.15053,2.14274,2.14649,1276.739990234375],[1742374800000,2.14275,2.15218,2.14275,2.1469,1630.97998046875],[1742374860000,2.14687,2.14719,2.13091,2.13091,907.739990234375],[1742374920000,2.13112,2.13778,2.12324,2.12327,2214],[1742374980000,2.12327,2.13877,2.12322,2.13871,1963.0799560546875],[1742375040000,2.13869,2.13869,2.12332,2.13148,730.6199951171875],[1742375100000,2.13154,2.14569,2.13154,2.14565,5372.64013671875],[1742375160000,2.14561,2.14614,2.14107,2.1424,664.2000122070312],[1742375220000,2.14242,2.1436,2.14242,2.14349,1092.239990234375],[1742375280000,2.14349,2.14896,2.14349,2.14404,708.47998046875],[1742375340000,2.14404,2.15254,2.14359,2.14807,1136.52001953125],[1742375400000,2.14802,2.14812,2.14361,2.14421,1195.56005859375],[1742375460000,2.14422,2.14427,2.13631,2.13632,708.47998046875],[1742375520000,2.13632,2.13876,2.12694,2.13452,1623.5999755859375],[1742375580000,2.13451,2.13699,2.13291,2.13665,1955.7900390625],[1742375640000,2.1368,2.13803,2.13511,2.13741,1439.18994140625],[1742375700000,2.13745,2.13942,2.13745,2.13942,912.0599975585938],[1742375760000,2.13945,2.13948,2.13543,2.13625,326.8800048828125],[1742375820000,2.13623,2.13654,2.13269,2.13276,3217.679931640625],[1742375880000,2.13275,2.13275,2.12534,2.13084,826.5599975585938],[1742375940000,2.13082,2.13324,2.1306,2.1306,603.6300048828125],[1742376000000,2.13058,2.13086,2.13027,2.13028,590.4000244140625],[1742376060000,2.13028,2.13046,2.13028,2.13042,634.6799926757812],[1742376120000,2.13044,2.13072,2.12467,2.12752,1018.4400024414062],[1742376180000,2.12752,2.1287,2.12519,2.12577,1210.3199462890625],[1742376240000,2.12587,2.12643,2.12342,2.12344,944.6400146484375],[1742376300000,2.12344,2.12435,2.12276,2.12278,811.7999877929688],[1742376360000,2.12279,2.12667,2.12272,2.12652,634.6799926757812],[1742376420000,2.12661,2.12913,2.12658,2.12896,1505.52001953125],[1742376480000,2.12901,2.13245,2.12864,2.1289,1608.8399658203125],[1742376540000,2.12893,2.12903,2.126,2.12614,1092.239990234375],[1742376600000,2.1262,2.12876,2.12601,2.12739,885.5999755859375],[1742376660000,2.12738,2.12768,2.11898,2.12205,1321.02001953125],[1742376720000,2.12205,2.12579,2.12175,2.12376,1856.25],[1742376780000,2.12376,2.12681,2.12157,2.12345,1557.9000244140625],[1742376840000,2.12342,2.12438,2.12142,2.12207,1182.239990234375],[1742376900000,2.12213,2.12602,2.11845,2.1192,1033.199951171875],[1742376960000,2.11923,2.11944,2.11895,2.11928,664.1099853515625],[1742377020000,2.11928,2.12231,2.11634,2.1189,1529.9100341796875],[1742377080000,2.1189,2.12444,2.1137,2.12191,2199.239990234375],[1742377140000,2.12191,2.12508,2.12151,2.12269,1335.780029296875],[1742377200000,2.12269,2.12415,2.12195,2.12381,2236.139892578125],[1742377260000,2.12384,2.12412,2.1235,2.12366,3424.320068359375],[1742377320000,2.12366,2.12642,2.12334,2.12637,3768.47998046875],[1742377380000,2.12637,2.12735,2.12583,2.12613,708.47998046875],[1742377440000,2.12606,2.12802,2.12538,2.12794,1815.47998046875],[1742377500000,2.12794,2.13773,2.12766,2.131,2002.77001953125],[1742377560000,2.131,2.13279,2.13079,2.13273,820.4400024414062],[1742377620000,2.13273,2.14171,2.13088,2.13292,744.030029296875],[1742377680000,2.13286,2.13785,2.13154,2.13173,634.6799926757812],[1742377740000,2.13277,2.13496,2.13277,2.13419,402.6600036621094],[1742377800000,2.13419,2.13443,2.13365,2.13443,177.1199951171875],[1742377860000,2.13443,2.14334,2.1344,2.14334,811.7999877929688],[1742377920000,2.14335,2.14335,2.14174,2.14233,737.9099731445312],[1742377980000,2.14235,2.14246,2.12847,2.12914,664.1099853515625],[1742378040000,2.12916,2.13886,2.12782,2.12843,811.7999877929688],[1742378100000,2.12841,2.13345,2.12837,2.13328,915.1199951171875],[1742378160000,2.13324,2.14607,2.13324,2.14598,385.2900085449219],[1742378220000,2.14591,2.14854,2.13346,2.14067,849.5999755859375],[1742378280000,2.14067,2.14671,2.14049,2.14671,713.7000122070312],[1742378340000,2.1457,2.15059,2.14041,2.14223,1682.6400146484375],[1742378400000,2.14205,2.14359,2.14205,2.1423,442.79998779296875],[1742378460000,2.14226,2.15211,2.14123,2.14574,958.22998046875],[1742378520000,2.1457,2.14936,2.14492,2.14554,1026.1800537109375],[1742378580000,2.14562,2.14772,2.14562,2.14757,556.1099853515625],[1742378640000,2.14757,2.14814,2.14748,2.14805,542.0700073242188],[1742378700000,2.14806,2.15049,2.14806,2.15049,1986.47998046875],[1742378760000,2.15049,2.15049,2.14489,2.14495,1514.699951171875],[1742378820000,2.14495,2.14529,2.14132,2.14529,2822.31005859375],[1742378880000,2.14529,2.14529,2.14239,2.144,3380.0400390625],[1742378940000,2.144,2.1458,2.12632,2.12632,2314.7099609375],[1742379000000,2.12631,2.13561,2.12631,2.1356,2036.8800048828125],[1742379060000,2.13567,2.13866,2.13553,2.13864,2133.989990234375],[1742379120000,2.13864,2.13952,2.13032,2.13063,2721.780029296875],[1742379180000,2.13497,2.13632,2.13025,2.13043,1212.5699462890625],[1742379240000,2.13041,2.13322,2.13026,2.13322,436.95001220703125],[1742379300000,2.13487,2.14101,2.13286,2.13483,1170.27001953125],[1742379360000,2.13483,2.13911,2.13372,2.13646,1151.6400146484375],[1742379420000,2.13643,2.13768,2.13582,2.13609,616.1400146484375],[1742379480000,2.13607,2.13729,2.13524,2.13597,2420.909912109375],[1742379540000,2.13656,2.13796,2.13656,2.13723,1584.6300048828125],[1742379600000,2.13723,2.1377,2.13545,2.13665,2904.840087890625],[1742379660000,2.13667,2.1396,2.13442,2.13729,1863.27001953125],[1742379720000,2.13715,2.13781,2.13367,2.13371,1789.8299560546875],[1742379780000,2.13371,2.13426,2.12149,2.1249,2668.77001953125],[1742379840000,2.12402,2.12774,2.11893,2.11942,1892.25],[1742379900000,2.12019,2.1256,2.11897,2.12021,2531.699951171875],[1742379960000,2.12177,2.12307,2.11974,2.1213,3215.7900390625],[1742380020000,2.12127,2.12464,2.12063,2.1231,1555.199951171875],[1742380080000,2.1231,2.1272,2.12288,2.12584,1086.2099609375],[1742380140000,2.12567,2.1325,2.1237,2.12826,1834.469970703125],[1742380200000,2.12824,2.13166,2.12598,2.12694,1540.3499755859375],[1742380260000,2.12697,2.1298,2.12685,2.12963,1232.280029296875],[1742380320000,2.12963,2.13055,2.12568,2.12618,843.5700073242188],[1742380380000,2.12618,2.12845,2.12492,2.12509,1143.989990234375],[1742380440000,2.12508,2.12617,2.12508,2.1261,371.07000732421875],[1742380500000,2.12615,2.12801,2.12578,2.12801,1093.6800537109375],[1742380560000,2.12801,2.12862,2.12533,2.12546,1386.5400390625],[1742380620000,2.12547,2.12669,2.12479,2.12579,1491.1199951171875],[1742380680000,2.12579,2.1258,2.11931,2.12031,2280.9599609375],[1742380740000,2.12011,2.12011,2.11286,2.11296,1341.449951171875],[1742380800000,2.113,2.11304,2.10482,2.10484,894.5999755859375],[1742380860000,2.10312,2.10312,2.09449,2.09662,1326.68994140625],[1742380920000,2.09698,2.0974,2.09672,2.09704,783.3599853515625],[1742380980000,2.09704,2.10013,2.0962,2.09768,1055.8800048828125],[1742381040000,2.09768,2.10623,2.09729,2.10358,2391.47998046875],[1742381100000,2.10358,2.10798,2.10358,2.10496,2963.610107421875],[1742381160000,2.10499,2.10937,2.1049,2.1077,2210.760009765625],[1742381220000,2.1077,2.11194,2.10744,2.11034,1957.5899658203125],[1742381280000,2.11038,2.1195,2.10916,2.11606,1525.6800537109375],[1742381340000,2.11697,2.11736,2.11628,2.11628,1420.469970703125],[1742381400000,2.11642,2.11745,2.11611,2.11614,1429.8299560546875],[1742381460000,2.11614,2.11672,2.11175,2.11185,1393.02001953125],[1742381520000,2.11188,2.11219,2.1085,2.10977,2514.8701171875],[1742381580000,2.10977,2.11044,2.10902,2.10916,1407.5999755859375],[1742381640000,2.10911,2.11131,2.10888,2.1111,1129.5899658203125],[1742381700000,2.1111,2.11259,2.10881,2.10921,909.5399780273438],[1742381760000,2.10921,2.11215,2.10794,2.11212,704.1599731445312],[1742381820000,2.11212,2.11487,2.10866,2.11081,616.1400146484375],[1742381880000,2.11081,2.11123,2.11023,2.11093,2524.139892578125],[1742381940000,2.11089,2.11417,2.10987,2.11016,1767.780029296875],[1742382000000,2.11016,2.11048,2.10856,2.10878,984.780029296875],[1742382060000,2.1093,2.11,2.10833,2.1099,869.0399780273438],[1742382120000,2.10987,2.11005,2.1091,2.10964,432.0899963378906],[1742382180000,2.10964,2.11066,2.10922,2.11039,1350.719970703125],[1742382240000,2.11039,2.11098,2.11036,2.11098,1422.989990234375],[1742382300000,2.11093,2.11116,2.11073,2.11093,909.4500122070312],[1742382360000,2.11093,2.11125,2.10943,2.10953,1223.3699951171875],[1742382420000,2.10955,2.10958,2.10871,2.10899,1555.02001953125],[1742382480000,2.10931,2.10943,2.10787,2.10828,1188.27001953125],[1742382540000,2.10801,2.1086,2.10778,2.10854,1131.47998046875],[1742382600000,2.10854,2.11008,2.10848,2.11006,1833.8399658203125],[1742382660000,2.1101,2.1101,2.10668,2.10802,2171.159912109375],[1742382720000,2.10808,2.10816,2.10684,2.10803,2127.239990234375],[1742382780000,2.10797,2.11017,2.10719,2.10802,2763.6298828125],[1742382840000,2.10802,2.10997,2.10655,2.10732,849.239990234375],[1742382900000,2.10732,2.10825,2.10728,2.10813,575.010009765625],[1742382960000,2.10814,2.11014,2.10772,2.10924,662.5800170898438],[1742383020000,2.10924,2.10946,2.10696,2.10702,1224.3599853515625],[1742383080000,2.10699,2.10703,2.10663,2.10682,680.0399780273438],[1742383140000,2.10682,2.10682,2.10477,2.10477,683.1900024414062],[1742383200000,2.10477,2.10477,2.10206,2.10263,981.9000244140625],[1742383260000,2.10264,2.10287,2.09821,2.09948,1051.02001953125],[1742383320000,2.09867,2.09902,2.09789,2.09838,882.0900268554688],[1742383380000,2.09842,2.10374,2.09842,2.10123,1703.6099853515625],[1742383440000,2.10123,2.10301,2.10072,2.10292,1415.6099853515625],[1742383500000,2.1019,2.10423,2.09907,2.09908,909.5399780273438],[1742383560000,2.09908,2.09986,2.09908,2.09951,674.8200073242188],[1742383620000,2.09951,2.10183,2.09947,2.1008,792.1799926757812],[1742383680000,2.10105,2.10326,2.10105,2.1017,916.1099853515625],[1742383740000,2.10176,2.10194,2.10147,2.10191,1111.050048828125],[1742383800000,2.10191,2.10391,2.10147,2.10226,1219.5],[1742383860000,2.10224,2.10348,2.10197,2.10345,777.510009765625],[1742383920000,2.10318,2.10407,2.10291,2.10394,836.1900024414062],[1742383980000,2.10397,2.10625,2.10357,2.10511,1378.97998046875],[1742384040000,2.10509,2.10516,2.10348,2.10428,1232.280029296875],[1742384100000,2.10429,2.10492,2.10403,2.10455,2801.969970703125],[1742384160000,2.10455,2.10509,2.10455,2.10498,2640.60009765625],[1742384220000,2.105,2.10549,2.10489,2.10525,2383.830078125],[1742384280000,2.10525,2.10616,2.10327,2.10475,2776.590087890625],[1742384340000,2.10474,2.10488,2.10385,2.10426,2009.7900390625],[1742384400000,2.10426,2.10635,2.1039,2.10548,777.510009765625],[1742384460000,2.10551,2.10699,2.10437,2.10648,1510.6500244140625],[1742384520000,2.10648,2.10702,2.10648,2.10681,1378.97998046875],[1742384580000,2.10684,2.10809,2.10613,2.10809,821.52001953125],[1742384640000,2.10742,2.11007,2.10713,2.1073,1561.6800537109375],[1742384700000,2.10738,2.108,2.10721,2.10766,1195.56005859375],[1742384760000,2.10766,2.10947,2.10624,2.10624,1158.75],[1742384820000,2.10624,2.10809,2.10604,2.10663,526.4099731445312],[1742384880000,2.10596,2.10833,2.10596,2.10657,923.219970703125],[1742384940000,2.10658,2.10659,2.10637,2.10655,561.4199829101562],[1742385000000,2.10655,2.10666,2.10606,2.10661,900.989990234375],[1742385060000,2.10656,2.10662,2.10618,2.10641,864.1799926757812],[1742385120000,2.10639,2.10918,2.10549,2.10574,1028.699951171875],[1742385180000,2.10579,2.10665,2.10561,2.10665,567.719970703125],[1742385240000,2.10666,2.10726,2.10649,2.10719,1290.8699951171875],[1742385300000,2.10719,2.10739,2.10254,2.10386,1045.530029296875],[1742385360000,2.10386,2.10542,2.1027,2.10403,2107.35009765625],[1742385420000,2.10403,2.1042,2.10332,2.10418,1689.2099609375],[1742385480000,2.1042,2.10434,2.10339,2.10357,2266.110107421875],[1742385540000,2.10354,2.10357,2.10056,2.10056,1738.260009765625],[1742385600000,2.1006,2.10116,2.1006,2.10082,1778.8499755859375],[1742385660000,2.10082,2.10082,2.09921,2.09938,1848.06005859375],[1742385720000,2.09938,2.10009,2.09879,2.09889,2324.610107421875],[1742385780000,2.09887,2.10031,2.0985,2.09881,970.6500244140625],[1742385840000,2.09886,2.10059,2.09871,2.09878,1427.6700439453125],[1742385900000,2.09879,2.10031,2.09872,2.09942,1230.9300537109375],[1742385960000,2.09925,2.09944,2.09882,2.09929,2139.030029296875],[1742386020000,2.09932,2.09956,2.09911,2.09942,2127.14990234375],[1742386080000,2.09941,2.10193,2.0991,2.09916,2493.89990234375],[1742386140000,2.09913,2.09923,2.09895,2.09895,1276.2900390625],[1742386200000,2.09895,2.09961,2.09889,2.09953,953.5499877929688],[1742386260000,2.0995,2.0998,2.09945,2.0998,1679.31005859375],[1742386320000,2.09963,2.1002,2.09963,2.1002,2339.72998046875],[1742386380000,2.10022,2.10048,2.10009,2.10009,1232.280029296875],[1742386440000,2.1,2.10022,2.09996,2.10002,498.7799987792969],[1742386500000,2.10003,2.10096,2.09991,2.09993,1723.6800537109375],[1742386560000,2.09992,2.10047,2.0999,2.10047,762.8400268554688],[1742386620000,2.1005,2.1005,2.10013,2.10042,1056.239990234375],[1742386680000,2.10043,2.10199,2.09975,2.09988,1525.6800537109375],[1742386740000,2.09973,2.10069,2.09973,2.10006,2259],[1742386800000,2.10008,2.10009,2.09805,2.09835,3007.35009765625],[1742386860000,2.09835,2.10002,2.0983,2.10002,2508.570068359375],[1742386920000,2.10001,2.10004,2.09893,2.09975,1921.77001953125],[1742386980000,2.09975,2.1014,2.09968,2.10123,1525.5899658203125],[1742387040000,2.10123,2.10123,2.09916,2.1002,1848.4200439453125],[1742387100000,2.1002,2.10071,2.09984,2.09988,1063.530029296875],[1742387160000,2.09992,2.1002,2.09957,2.10013,1664.6400146484375],[1742387220000,2.10015,2.10024,2.09949,2.10024,1261.6199951171875],[1742387280000,2.10021,2.10024,2.09918,2.09935,1012.22998046875],[1742387340000,2.09937,2.09956,2.09912,2.09921,997.469970703125],[1742387400000,2.09922,2.09927,2.099,2.09901,762.8400268554688],[1742387460000,2.09901,2.09901,2.09894,2.09894,425.42999267578125],[1742387520000,2.09894,2.09894,2.0982,2.09843,1063.530029296875],[1742387580000,2.09836,2.09852,2.0954,2.09544,2304.090087890625],[1742387640000,2.09552,2.09583,2.09388,2.0939,977.4000244140625],[1742387700000,2.09267,2.09267,2.08649,2.08649,1775.0699462890625],[1742387760000,2.08649,2.09382,2.08649,2.09107,1114.9200439453125],[1742387820000,2.09107,2.09144,2.09083,2.09085,601.469970703125],[1742387880000,2.09085,2.09124,2.09061,2.09067,616.1400146484375],[1742387940000,2.09069,2.09069,2.09058,2.09067,352.0799865722656],[1742388000000,2.09075,2.09314,2.09075,2.09143,1158.9300537109375],[1742388060000,2.09175,2.09319,2.09161,2.09198,1246.949951171875],[1742388120000,2.09336,2.09567,2.09194,2.09438,1731.06005859375],[1742388180000,2.09436,2.09439,2.09187,2.09361,1129.5899658203125],[1742388240000,2.09363,2.09538,2.0928,2.09531,689.489990234375],[1742388300000,2.09481,2.09599,2.09257,2.09595,1444.949951171875],[1742388360000,2.0958,2.09756,2.0958,2.09726,792.1799926757812],[1742388420000,2.09725,2.09866,2.09645,2.09847,997.5599975585938],[1742388480000,2.09832,2.09846,2.09802,2.09818,938.8800048828125],[1742388540000,2.09818,2.09877,2.09783,2.09871,1275.75],[1742388600000,2.09874,2.09885,2.09829,2.09849,1744.3800048828125],[1742388660000,2.09851,2.09883,2.0983,2.09873,1964.0699462890625],[1742388720000,2.09877,2.09931,2.09869,2.09929,2288.52001953125],[1742388780000,2.09929,2.0994,2.09918,2.09934,1142.0999755859375],[1742388840000,2.09934,2.09939,2.09842,2.09911,827.010009765625],[1742388900000,2.09911,2.09915,2.09862,2.09868,2031.75],[1742388960000,2.09871,2.09912,2.09857,2.09911,1848.4200439453125],[1742389020000,2.09904,2.09972,2.0988,2.0995,2303.3701171875],[1742389080000,2.0995,2.09952,2.09801,2.09819,2779.830078125],[1742389140000,2.09822,2.09892,2.09711,2.09873,3080.699951171875],[1742389200000,2.09868,2.09962,2.09868,2.09946,696.5999755859375],[1742389260000,2.09954,2.09956,2.09924,2.0993,777.4199829101562],[1742389320000,2.0993,2.0993,2.09294,2.0976,1180.530029296875],[1742389380000,2.09763,2.09908,2.09763,2.09874,520.739990234375],[1742389440000,2.09874,2.09932,2.0986,2.09903,1044],[1742389500000,2.09903,2.0993,2.09903,2.09913,557.010009765625],[1742389560000,2.09917,2.0996,2.09896,2.09904,1305.6300048828125],[1742389620000,2.09904,2.10107,2.09904,2.10106,3485.969970703125],[1742389680000,2.10107,2.10133,2.10029,2.10052,2546.820068359375],[1742389740000,2.1005,2.10051,2.09966,2.09971,2266.2900390625],[1742389800000,2.09973,2.10014,2.09966,2.09997,2713.949951171875],[1742389860000,2.09997,2.10012,2.09996,2.09999,1730.8800048828125],[1742389920000,2.09999,2.10005,2.09962,2.09988,1481.6700439453125],[1742389980000,2.09987,2.10029,2.09959,2.09963,1305.6300048828125],[1742390040000,2.09961,2.09961,2.09878,2.09886,1378.97998046875],[1742390100000,2.09884,2.09981,2.09828,2.09852,2765.25],[1742390160000,2.09849,2.09859,2.09825,2.09835,1819.0799560546875],[1742390220000,2.09835,2.09861,2.09783,2.09818,2259.179931640625],[1742390280000,2.09816,2.09854,2.098,2.09823,1951.1099853515625],[1742390340000,2.09826,2.0984,2.098,2.09816,2097.81005859375],[1742390400000,2.09824,2.09867,2.09813,2.09836,1921.77001953125],[1742390460000,2.09832,2.09839,2.09792,2.09796,1738.3499755859375],[1742390520000,2.09795,2.09795,2.09737,2.09741,1327.5899658203125],[1742390580000,2.09744,2.09788,2.09687,2.09787,953.5499877929688],[1742390640000,2.09787,2.09787,2.09695,2.09766,1393.56005859375],[1742390700000,2.09767,2.09767,2.09712,2.0972,1364.31005859375],[1742390760000,2.09719,2.09737,2.09699,2.09708,1775.0699462890625],[1742390820000,2.09711,2.09722,2.09685,2.09699,1584.3599853515625],[1742390880000,2.09699,2.09701,2.09613,2.09649,2816.639892578125],[1742390940000,2.09649,2.09731,2.09624,2.09724,2581.919921875],[1742391000000,2.09724,2.09732,2.0967,2.09699,1540.3499755859375],[1742391060000,2.09699,2.09797,2.09681,2.0971,1863.0899658203125],[1742391120000,2.09705,2.09775,2.09669,2.09772,1525.6800537109375],[1742391180000,2.09772,2.09772,2.09696,2.09696,1356.8399658203125],[1742391240000,2.09674,2.09704,2.09664,2.09698,2420.10009765625],[1742391300000,2.09694,2.09728,2.09686,2.09718,1833.75],[1742391360000,2.09721,2.09752,2.097,2.09714,894.8699951171875],[1742391420000,2.09716,2.09729,2.09705,2.09729,762.8400268554688],[1742391480000,2.09723,2.09749,2.09717,2.09729,689.489990234375],[1742391540000,2.0973,2.0973,2.09616,2.09616,1100.25],[1742391600000,2.09614,2.09671,2.09614,2.09667,2405.8798828125],[1742391660000,2.0967,2.09698,2.09652,2.09661,1012.22998046875],[1742391720000,2.09669,2.0975,2.09669,2.09721,946.3499755859375],[1742391780000,2.09714,2.09722,2.09657,2.09657,718.6500244140625],[1742391840000,2.09655,2.09683,2.09602,2.09637,1789.739990234375],[1742391900000,2.09637,2.09652,2.09583,2.09616,2391.2099609375],[1742391960000,2.09623,2.09623,2.09553,2.09567,2135.8798828125],[1742392020000,2.09563,2.09601,2.09556,2.09592,2325.06005859375],[1742392080000,2.09589,2.09616,2.09521,2.09557,2655.27001953125],[1742392140000,2.09541,2.09593,2.09527,2.09593,1622.8800048828125],[1742392200000,2.09591,2.09606,2.09587,2.09597,1155.9599609375],[1742392260000,2.09597,2.09597,2.09559,2.09579,868.8599853515625],[1742392320000,2.09576,2.09578,2.09519,2.09531,1576.8900146484375],[1742392380000,2.0953,2.09558,2.09526,2.09533,2171.159912109375],[1742392440000,2.09535,2.09544,2.09432,2.09449,2200.5],[1742392500000,2.09463,2.09466,2.09433,2.09459,1643.0400390625],[1742392560000,2.09457,2.09488,2.09443,2.09487,2304.6298828125],[1742392620000,2.09489,2.09572,2.09489,2.09569,1441.43994140625],[1742392680000,2.09567,2.09635,2.0956,2.09629,1190.1600341796875],[1742392740000,2.09629,2.09638,2.09587,2.09601,1665],[1742392800000,2.09601,2.09644,2.0959,2.09641,1589.5799560546875],[1742392860000,2.09641,2.09641,2.09593,2.09632,1087.6500244140625],[1742392920000,2.0963,2.09653,2.09596,2.09639,894.8699951171875],[1742392980000,2.09642,2.09648,2.09606,2.0961,513.4500122070312],[1742393040000,2.09607,2.0967,2.09607,2.09658,777.510009765625],[1742393100000,2.09656,2.09656,2.09622,2.09629,630.8099975585938],[1742393160000,2.09629,2.09629,2.09533,2.09556,1569.68994140625],[1742393220000,2.09558,2.09584,2.09523,2.09533,924.2100219726562],[1742393280000,2.09535,2.09535,2.0947,2.0952,1864.97998046875],[1742393340000,2.09517,2.09517,2.09443,2.09492,1748.6099853515625],[1742393400000,2.09492,2.09573,2.09471,2.09547,1995.1199951171875],[1742393460000,2.09545,2.09549,2.095,2.0951,1452.3299560546875],[1742393520000,2.09507,2.0951,2.09462,2.09484,1664.72998046875],[1742393580000,2.09488,2.09499,2.09461,2.09499,1431.9000244140625],[1742393640000,2.09498,2.09553,2.09487,2.09525,983.52001953125],[1742393700000,2.09525,2.09592,2.09523,2.09592,756.719970703125],[1742393760000,2.09585,2.09724,2.09566,2.09719,3014.280029296875],[1742393820000,2.09724,2.09769,2.09658,2.09769,3286.080078125],[1742393880000,2.09766,2.09879,2.09696,2.09877,3201.1201171875],[1742393940000,2.09879,2.09884,2.09738,2.09815,3455.18994140625],[1742394000000,2.09818,2.0989,2.09767,2.09848,3728.070068359375],[1742394060000,2.09835,2.09838,2.09708,2.09791,3124.7099609375],[1742394120000,2.09773,2.09826,2.09711,2.09742,4078.260009765625],[1742394180000,2.09739,2.09803,2.097,2.09753,2948.669921875],[1742394240000,2.0975,2.09786,2.09738,2.09779,2185.830078125],[1742394300000,2.09781,2.09793,2.09756,2.09781,2567.25],[1742394360000,2.09782,2.09824,2.09767,2.09805,3839.31005859375],[1742394420000,2.09805,2.09851,2.09782,2.09831,4180.9501953125],[1742394480000,2.09839,2.09873,2.09765,2.09779,2688.300048828125],[1742394540000,2.09793,2.09865,2.09793,2.09855,1243.8900146484375],[1742394600000,2.09849,2.09924,2.09828,2.09906,3073.860107421875],[1742394660000,2.09904,2.09918,2.0985,2.09904,1898.280029296875],[1742394720000,2.09899,2.1,2.09831,2.1,3454.469970703125],[1742394780000,2.10009,2.10013,2.09811,2.09843,3446.18994140625],[1742394840000,2.09843,2.09844,2.09815,2.09824,843.3900146484375],[1742394900000,2.09824,2.09855,2.09817,2.09855,953.5499877929688],[1742394960000,2.09854,2.09963,2.09817,2.09961,1560.3299560546875],[1742395020000,2.09961,2.09969,2.09865,2.09891,1701.719970703125],[1742395080000,2.09889,2.09934,2.09877,2.09929,2024.4599609375],[1742395140000,2.09929,2.09943,2.09901,2.09917,1798.739990234375],[1742395200000,2.09917,2.09924,2.09894,2.09916,1496.3399658203125],[1742395260000,2.09916,2.09917,2.09859,2.09897,1599.030029296875],[1742395320000,2.09897,2.09918,2.09892,2.09916,1070.9100341796875],[1742395380000,2.09918,2.09926,2.09897,2.09897,662.4000244140625],[1742395440000,2.09901,2.09968,2.0985,2.0985,1517.93994140625],[1742395500000,2.0985,2.09944,2.0985,2.09905,3168.090087890625],[1742395560000,2.09908,2.09932,2.09863,2.0988,3946.22998046875],[1742395620000,2.09882,2.09895,2.09868,2.0988,4019.219970703125],[1742395680000,2.09883,2.09979,2.09871,2.09946,3025.7099609375],[1742395740000,2.09943,2.09961,2.09886,2.09948,3909.510009765625],[1742395800000,2.09952,2.10007,2.09854,2.0989,1824.030029296875],[1742395860000,2.09893,2.09929,2.09851,2.09893,2171.159912109375],[1742395920000,2.09895,2.09897,2.09823,2.09825,1602],[1742395980000,2.09825,2.09835,2.098,2.09819,1760.4000244140625],[1742396040000,2.09817,2.0983,2.09799,2.09799,1657.7099609375],[1742396100000,2.09808,2.09855,2.09768,2.09833,2052.27001953125],[1742396160000,2.09839,2.09852,2.09794,2.09794,1731.06005859375],[1742396220000,2.09789,2.09794,2.09674,2.09674,1672.739990234375],[1742396280000,2.09679,2.09689,2.09617,2.09618,1804.949951171875],[1742396340000,2.0962,2.0962,2.09078,2.09153,2517.840087890625],[1742396400000,2.09159,2.0921,2.09124,2.09161,3315.419921875],[1742396460000,2.09161,2.09238,2.08964,2.08967,3550.139892578125],[1742396520000,2.09022,2.09037,2.08902,2.08937,3635.010009765625],[1742396580000,2.08936,2.0902,2.08927,2.08984,2378.610107421875],[1742396640000,2.08986,2.08993,2.08944,2.08957,2493.89990234375],[1742396700000,2.08957,2.0897,2.08942,2.08944,1217.6099853515625],[1742396760000,2.08945,2.09249,2.08938,2.09019,1422.989990234375],[1742396820000,2.09018,2.09102,2.09018,2.09098,1474.2900390625],[1742396880000,2.09099,2.09267,2.09098,2.09255,1679.489990234375],[1742396940000,2.09254,2.09317,2.09254,2.09302,2024.4599609375],[1742397000000,2.09302,2.09347,2.09209,2.09234,1933.469970703125],[1742397060000,2.09234,2.09274,2.0921,2.09211,1289.8800048828125],[1742397120000,2.09215,2.09217,2.09162,2.09176,1114.9200439453125],[1742397180000,2.09167,2.09167,2.09061,2.09101,1936.43994140625],[1742397240000,2.09106,2.09191,2.09079,2.09191,1158.9300537109375],[1742397300000,2.09196,2.09196,2.09068,2.09105,733.5],[1742397360000,2.09106,2.09108,2.09045,2.09101,1393.6500244140625],[1742397420000,2.09102,2.09186,2.09102,2.09142,2479.22998046875],[1742397480000,2.09165,2.09165,2.09102,2.09109,3183.389892578125],[1742397540000,2.09107,2.0916,2.08949,2.09097,2699.280029296875],[1742397600000,2.09098,2.09345,2.09091,2.09345,1877.760009765625],[1742397660000,2.0931,2.09355,2.09164,2.09167,1408.1400146484375],[1742397720000,2.09165,2.09228,2.0916,2.0922,1070.9100341796875],[1742397780000,2.09217,2.09228,2.09185,2.09201,880.2000122070312],[1742397840000,2.09201,2.09204,2.09163,2.09164,1129.5899658203125],[1742397900000,2.09148,2.09182,2.09143,2.0918,1584.3599853515625],[1742397960000,2.09181,2.09187,2.09167,2.0918,2288.52001953125],[1742398020000,2.09183,2.09208,2.09172,2.09176,1643.0400390625],[1742398080000,2.09176,2.09176,2.08991,2.09,1173.5999755859375],[1742398140000,2.09001,2.09021,2.09001,2.09011,777.510009765625],[1742398200000,2.09005,2.09009,2.08993,2.08993,528.1199951171875],[1742398260000,2.08997,2.0901,2.08954,2.08963,660.1500244140625],[1742398320000,2.08963,2.08967,2.089,2.08917,1540.3499755859375],[1742398380000,2.08915,2.08941,2.08874,2.08876,2259.179931640625],[1742398440000,2.08877,2.08909,2.08873,2.08894,1129.5899658203125],[1742398500000,2.08902,2.0905,2.08882,2.08922,1202.93994140625],[1742398560000,2.08924,2.08937,2.08924,2.08934,220.0500030517578],[1742398620000,2.08936,2.08992,2.08936,2.0897,396.0899963378906],[1742398680000,2.08962,2.09392,2.08946,2.08976,630.8099975585938],[1742398740000,2.09113,2.09113,2.08946,2.08946,586.7999877929688],[1742398800000,2.08948,2.09385,2.08937,2.08938,674.8200073242188],[1742398860000,2.08938,2.09014,2.08879,2.08921,454.7699890136719],[1742398920000,2.08924,2.08924,2.08604,2.08604,924.2100219726562],[1742398980000,2.08607,2.08787,2.08556,2.08574,1334.969970703125],[1742399040000,2.08575,2.08586,2.08561,2.08578,1701.719970703125],[1742399100000,2.08575,2.08686,2.08574,2.08658,1936.43994140625],[1742399160000,2.08654,2.08666,2.08369,2.08369,1789.739990234375],[1742399220000,2.08362,2.08379,2.08238,2.08268,1599.030029296875],[1742399280000,2.08266,2.08601,2.08252,2.08597,1026.9000244140625],[1742399340000,2.08599,2.08625,2.08592,2.08603,2039.1300048828125],[1742399400000,2.08603,2.08622,2.08312,2.08401,2420.550048828125],[1742399460000,2.08402,2.08534,2.08247,2.08259,2317.860107421875],[1742399520000,2.08259,2.08386,2.08249,2.08364,1408.3199462890625],[1742399580000,2.08364,2.08376,2.07894,2.07894,1246.949951171875],[1742399640000,2.07894,2.07953,2.07771,2.07771,1745.72998046875],[1742399700000,2.07771,2.08044,2.07771,2.08037,1026.9000244140625],[1742399760000,2.08037,2.08187,2.07909,2.08186,1431.719970703125],[1742399820000,2.08189,2.0819,2.07853,2.0805,2151.449951171875],[1742399880000,2.08057,2.08087,2.07995,2.08074,2215.169921875],[1742399940000,2.08074,2.08079,2.07882,2.07884,2765.25],[1742400000000,2.0789,2.07931,2.07865,2.07874,2242.97998046875],[1742400060000,2.0787,2.07917,2.07849,2.07876,2581.919921875],[1742400120000,2.07877,2.07889,2.07834,2.07854,1672.3800048828125],[1742400180000,2.07858,2.07861,2.07752,2.07769,1188.27001953125],[1742400240000,2.07766,2.07819,2.07751,2.07819,1349.6400146484375],[1742400300000,2.07825,2.0784,2.07779,2.07789,2471.85009765625],[1742400360000,2.07786,2.07944,2.07736,2.07834,3330.090087890625],[1742400420000,2.07834,2.0792,2.07827,2.0792,2831.31005859375],[1742400480000,2.07918,2.0799,2.07911,2.0796,1411.2900390625],[1742400540000,2.0796,2.08011,2.0793,2.0801,600.1199951171875],[1742400600000,2.07982,2.07991,2.07977,2.07987,509.1300048828125],[1742400660000,2.07986,2.07986,2.07881,2.07906,1134.0899658203125],[1742400720000,2.07906,2.07912,2.07867,2.07873,679.5900268554688],[1742400780000,2.07868,2.07874,2.07861,2.07867,1088.8199462890625],[1742400840000,2.07865,2.07887,2.07857,2.07875,1056.3299560546875],[1742400900000,2.07875,2.07918,2.07874,2.07917,886.22998046875],[1742400960000,2.07914,2.07936,2.07782,2.07806,428.3999938964844],[1742401020000,2.07809,2.07857,2.07781,2.07798,469.44000244140625],[1742401080000,2.07795,2.07798,2.07771,2.07797,352.0799865722656],[1742401140000,2.078,2.07821,2.07797,2.07817,396.0899963378906],[1742401200000,2.07815,2.07842,2.07815,2.07835,366.75],[1742401260000,2.07833,2.07838,2.07829,2.07834,308.07000732421875],[1742401320000,2.07834,2.07862,2.07833,2.07862,454.7699890136719],[1742401380000,2.07862,2.07862,2.07839,2.07839,410.760009765625],[1742401440000,2.07843,2.07844,2.07812,2.07839,425.42999267578125],[1742401500000,2.07836,2.0784,2.07835,2.07835,220.0500030517578],[1742401560000,2.07835,2.07835,2.07812,2.07814,308.07000732421875],[1742401620000,2.07817,2.07833,2.07807,2.07825,410.760009765625],[1742401680000,2.07828,2.07849,2.07807,2.07817,748.1699829101562],[1742401740000,2.07811,2.07811,2.07785,2.07788,1129.5899658203125],[1742401800000,2.07788,2.07805,2.07757,2.07758,1525.6800537109375],[1742401860000,2.07762,2.07772,2.07762,2.07767,381.4200134277344],[1742401920000,2.07763,2.0777,2.07721,2.07727,865.530029296875],[1742401980000,2.07731,2.0778,2.07713,2.0773,880.2000122070312],[1742402040000,2.0773,2.0773,2.07717,2.07717,293.3999938964844],[1742402100000,2.0772,2.07769,2.07713,2.07769,1028.7900390625],[1742402160000,2.07771,2.07782,2.07754,2.07754,799.469970703125],[1742402220000,2.07752,2.07774,2.07752,2.07774,425.42999267578125],[1742402280000,2.07778,2.07783,2.07775,2.0778,381.4200134277344],[1742402340000,2.0778,2.07819,2.07773,2.07819,542.7899780273438],[1742402400000,2.07823,2.07823,2.07797,2.07797,1026.9000244140625],[1742402460000,2.078,2.07966,2.07797,2.07963,1173.5999755859375],[1742402520000,2.07966,2.08009,2.07966,2.08,2068.469970703125],[1742402580000,2.08,2.08035,2.07998,2.08027,2024.4599609375],[1742402640000,2.08029,2.08171,2.08017,2.08171,1246.949951171875],[1742402700000,2.08169,2.08176,2.08169,2.08171,454.7699890136719],[1742402760000,2.08173,2.08176,2.0817,2.08176,454.7699890136719],[1742402820000,2.08172,2.08191,2.0817,2.08191,718.8300170898438],[1742402880000,2.08187,2.08211,2.08176,2.08182,1892.4300537109375],[1742402940000,2.08183,2.08282,2.08138,2.08168,440.1000061035156],[1742403000000,2.08169,2.08177,2.08168,2.08169,278.7300109863281],[1742403060000,2.08152,2.0817,2.08141,2.08141,498.7799987792969],[1742403120000,2.08142,2.08142,2.08122,2.08128,352.0799865722656],[1742403180000,2.08127,2.08167,2.0812,2.08134,689.489990234375],[1742403240000,2.08136,2.08146,2.08133,2.08142,352.0799865722656],[1742403300000,2.08151,2.08151,2.08103,2.08135,308.07000732421875],[1742403360000,2.08123,2.08172,2.08123,2.0817,190.7100067138672],[1742403420000,2.08169,2.08184,2.07935,2.0794,220.0500030517578],[1742403480000,2.0794,2.08026,2.0794,2.08015,366.75],[1742403540000,2.08013,2.08013,2.08008,2.0801,352.0799865722656],[1742403600000,2.0801,2.08047,2.08006,2.08035,674.8200073242188],[1742403660000,2.08032,2.08493,2.07992,2.08295,2229.840087890625],[1742403720000,2.08289,2.08299,2.08262,2.08262,1056.239990234375],[1742403780000,2.08265,2.08277,2.08263,2.08268,997.5599975585938],[1742403840000,2.08268,2.08279,2.08249,2.08272,1386],[1742403900000,2.08272,2.08307,2.08272,2.08283,1041.5699462890625],[1742403960000,2.08282,2.08288,2.08273,2.08288,535.4099731445312],[1742404020000,2.08285,2.08346,2.08278,2.08281,190.7100067138672],[1742404080000,2.08278,2.08278,2.08196,2.08271,1012.22998046875],[1742404140000,2.08271,2.08582,2.08264,2.08286,2611.260009765625],[1742404200000,2.08286,2.08426,2.08168,2.08307,3550.139892578125],[1742404260000,2.08302,2.08428,2.08293,2.08294,3227.39990234375],[1742404320000,2.08293,2.0833,2.0829,2.0831,2420.550048828125],[1742404380000,2.08309,2.08563,2.08204,2.08489,1974.510009765625],[1742404440000,2.08494,2.08505,2.08483,2.08488,1540.530029296875],[1742404500000,2.08488,2.08517,2.08424,2.08443,1461.510009765625],[1742404560000,2.08443,2.08769,2.08443,2.08756,2075.760009765625],[1742404620000,2.08754,2.08755,2.08748,2.08755,1085.5799560546875],[1742404680000,2.08755,2.08755,2.08754,2.08755,410.760009765625],[1742404740000,2.08754,2.08755,2.0868,2.08689,572.1300048828125],[1742404800000,2.08689,2.08806,2.0868,2.08806,352.0799865722656],[1742404860000,2.08807,2.08814,2.08687,2.08735,1188.27001953125],[1742404920000,2.08735,2.08774,2.08497,2.085,1459.6199951171875],[1742404980000,2.085,2.08506,2.08493,2.08498,992.1599731445312],[1742405040000,2.08498,2.08689,2.08474,2.08495,902.1599731445312],[1742405100000,2.08491,2.0852,2.08482,2.08516,894.8699951171875],[1742405160000,2.08516,2.08758,2.08508,2.08561,1884.9599609375],[1742405220000,2.0856,2.08563,2.08551,2.0856,1408.3199462890625],[1742405280000,2.08557,2.08564,2.08543,2.08543,1298.25],[1742405340000,2.0854,2.08646,2.08445,2.08459,2158.3798828125],[1742405400000,2.08456,2.08474,2.08386,2.08432,1643.0400390625],[1742405460000,2.08431,2.08621,2.08414,2.08429,2538.989990234375],[1742405520000,2.08433,2.0847,2.08433,2.0847,777.510009765625],[1742405580000,2.0847,2.0849,2.08464,2.08481,968.219970703125],[1742405640000,2.08481,2.0849,2.08478,2.08478,718.8300170898438],[1742405700000,2.08475,2.08475,2.08444,2.0846,601.469970703125],[1742405760000,2.08457,2.08464,2.08437,2.08437,396.0899963378906],[1742405820000,2.08438,2.08721,2.08438,2.08719,498.7799987792969],[1742405880000,2.08719,2.08731,2.08704,2.08704,586.7999877929688],[1742405940000,2.08714,2.0885,2.08714,2.08839,1657.7099609375],[1742406000000,2.08845,2.08845,2.08788,2.08813,1687.050048828125],[1742406060000,2.08813,2.08824,2.08748,2.08757,1936.43994140625],[1742406120000,2.08753,2.08921,2.08752,2.0877,1716.3900146484375],[1742406180000,2.0877,2.08945,2.08769,2.08943,953.5499877929688],[1742406240000,2.08953,2.08953,2.0892,2.08922,1379.0699462890625],[1742406300000,2.08921,2.08929,2.08889,2.08907,821.52001953125],[1742406360000,2.08908,2.08935,2.08853,2.08853,1687.050048828125],[1742406420000,2.0887,2.08871,2.08828,2.08828,1056.239990234375],[1742406480000,2.08828,2.08838,2.08619,2.08619,1877.760009765625],[1742406540000,2.08618,2.08793,2.08518,2.08785,1525.6800537109375],[1742406600000,2.08782,2.08803,2.08781,2.08792,1437.6600341796875],[1742406660000,2.08793,2.08814,2.0878,2.0881,1335.06005859375],[1742406720000,2.0881,2.08814,2.08804,2.08805,1672.56005859375],[1742406780000,2.08804,2.08814,2.08802,2.08809,1566.9000244140625],[1742406840000,2.08812,2.08887,2.08806,2.0888,2259.6298828125],[1742406900000,2.08877,2.08884,2.08138,2.08269,2405.8798828125],[1742406960000,2.08287,2.08287,2.08278,2.08279,117.36000061035156],[1742407020000,2.08269,2.08314,2.08269,2.08277,321.29998779296875],[1742407080000,2.08367,2.08371,2.08285,2.08292,1166.4000244140625],[1742407140000,2.0829,2.08333,2.08053,2.08164,2919.330078125],[1742407260000,2.09074,2.09147,2.08979,2.09012,1791.6300048828125],[1742407320000,2.09095,2.09301,2.09077,2.09283,1378.97998046875],[1742407380000,2.09282,2.09298,2.09263,2.09275,1980.449951171875],[1742407440000,2.09286,2.09389,2.09267,2.09336,1795.4100341796875],[1742407500000,2.09343,2.09349,2.09244,2.0928,2640.60009765625],[1742407560000,2.09297,2.09306,2.09117,2.09118,2963.340087890625],[1742407620000,2.0912,2.09177,2.09115,2.0917,1298.25],[1742407680000,2.09172,2.0928,2.09164,2.09258,836.1900024414062],[1742407740000,2.09264,2.09283,2.09243,2.0926,2669.93994140625],[1742407800000,2.0926,2.0936,2.09256,2.09348,4298.31005859375],[1742407860000,2.09348,2.09365,2.09322,2.0933,3902.219970703125],[1742407920000,2.09329,2.09366,2.09317,2.09344,3975.659912109375],[1742407980000,2.09344,2.09356,2.09321,2.09327,3828.8701171875],[1742408040000,2.09327,2.09344,2.09299,2.09321,3359.429931640625],[1742408100000,2.09319,2.09351,2.09295,2.09333,2493.89990234375],[1742408160000,2.09336,2.09367,2.09321,2.09327,3242.070068359375],[1742408220000,2.09327,2.0933,2.09259,2.0928,2508.47998046875],[1742408280000,2.09286,2.09322,2.09271,2.09307,2185.830078125],[1742408340000,2.09307,2.09307,2.09273,2.09273,2508.570068359375],[1742408400000,2.09276,2.09326,2.09266,2.09326,777.510009765625],[1742409060000,2.09697,2.09781,2.09679,2.09774,1290.9599609375],[1742409120000,2.09771,2.09803,2.09769,2.0978,3168.719970703125],[1742409180000,2.09772,2.09838,2.09772,2.09837,322.739990234375],[1742409240000,2.09809,2.09831,2.09809,2.09829,777.510009765625],[1742409300000,2.09825,2.099,2.09825,2.09897,3080.699951171875],[1742409360000,2.09897,2.09967,2.09885,2.09887,2303.18994140625],[1742409420000,2.09894,2.09908,2.09803,2.09902,176.0399932861328],[1742409480000,2.09869,2.09869,2.09785,2.09794,161.3699951171875],[1742409540000,2.09557,2.09569,2.09473,2.09549,1334.969970703125],[1742409600000,2.09555,2.0973,2.09549,2.09697,924.2100219726562],[1742409660000,2.09703,2.09727,2.0966,2.09665,1173.5999755859375],[1742409720000,2.09665,2.09886,2.09661,2.09883,2168.639892578125],[1742409780000,2.09884,2.09978,2.09875,2.09973,1640.3399658203125],[1742409840000,2.09974,2.10037,2.09917,2.09984,626.9400024414062],[1742409900000,2.10155,2.10155,2.09999,2.1,1166.4000244140625],[1742409960000,2.10006,2.10006,2.0995,2.09982,1414.260009765625],[1742410020000,2.09979,2.09979,2.09907,2.09933,473.8500061035156],[1742410080000,2.099,2.09907,2.099,2.09903,87.4800033569336],[1742414280000,2.09797,2.09865,2.09773,2.09779,1297.6199951171875],[1742414340000,2.0979,2.09926,2.09778,2.09857,1180.97998046875],[1742414400000,2.09862,2.10097,2.09795,2.09991,2886.840087890625],[1742414460000,2.09982,2.10078,2.0989,2.0994,1793.3399658203125],[1742414520000,2.0989,2.1006,2.0986,2.09873,1493.0999755859375],[1742414580000,2.09923,2.09923,2.09923,2.09923,14.579999923706055],[1742415240000,2.09937,2.09993,2.09899,2.099,572.1300048828125],[1742415300000,2.0991,2.10005,2.09905,2.09928,821.52001953125],[1742415360000,2.09931,2.09991,2.09914,2.09934,1217.6099853515625],[1742415420000,2.09922,2.10015,2.09915,2.10007,3330.090087890625],[1742415480000,2.1001,2.10014,2.09917,2.09918,1555.02001953125],[1742415540000,2.09918,2.10007,2.09912,2.09936,733.5],[1742415600000,2.09984,2.10009,2.09916,2.09916,718.8300170898438],[1742415660000,2.0985,2.09862,2.09845,2.09862,146.6999969482422],[1742415960000,2.09289,2.09289,2.09289,2.09289,14.670000076293945],[1742419080000,2.09521,2.09924,2.09521,2.09924,43.7400016784668],[1742419140000,2.09906,2.09906,2.09902,2.09902,29.15999984741211],[1742419200000,2.09904,2.09904,2.09901,2.09902,43.7400016784668],[1742419260000,2.09903,2.09903,2.09903,2.09903,29.15999984741211],[1742419380000,2.09911,2.09919,2.09899,2.09917,160.3800048828125],[1742419440000,2.09918,2.0992,2.09909,2.09909,116.63999938964844],[1742419500000,2.0991,2.09915,2.09906,2.09906,131.22000122070312],[1742419560000,2.09907,2.09907,2.09906,2.09906,87.4800033569336],[1742419620000,2.09897,2.09897,2.09886,2.09886,29.15999984741211],[1742419680000,2.09827,2.09863,2.09827,2.09863,29.15999984741211],[1742419740000,2.09862,2.09865,2.09862,2.09864,43.7400016784668],[1742419800000,2.09883,2.09883,2.09834,2.09834,43.7400016784668],[1742419860000,2.09837,2.09868,2.09837,2.09868,29.15999984741211],[1742419920000,2.09867,2.09896,2.0984,2.09876,539.4600219726562],[1742419980000,2.09875,2.0991,2.09875,2.09904,218.6999969482422],[1742420040000,2.09897,2.09917,2.09882,2.09888,291.6000061035156],[1742420100000,2.09899,2.09935,2.09871,2.09871,320.760009765625],[1742420160000,2.09883,2.09922,2.0982,2.09881,568.6199951171875],[1742420220000,2.09881,2.09881,2.09811,2.09844,160.3800048828125],[1742420280000,2.09939,2.09942,2.09933,2.09942,131.22000122070312],[1742420340000,2.09942,2.09952,2.09925,2.09933,211.41000366210938],[1742420400000,2.0994,2.0994,2.09905,2.09905,189.5399932861328],[1742420460000,2.09911,2.09937,2.09905,2.09937,58.31999969482422],[1742421060000,2.10045,2.1009,2.10044,2.1009,87.4800033569336],[1742421120000,2.1009,2.10096,2.10071,2.10084,204.1199951171875],[1742421180000,2.10073,2.1008,2.10052,2.10058,109.3499984741211],[1742421240000,2.10057,2.10083,2.09951,2.0996,160.3800048828125],[1742421600000,2.09944,2.09959,2.09944,2.09952,189.5399932861328],[1742422620000,2.09537,2.09538,2.09537,2.09538,72.9000015258789],[1742422680000,2.09531,2.09531,2.0953,2.0953,29.15999984741211],[1742422980000,2.09537,2.09537,2.09534,2.09537,160.55999755859375],[1742423040000,2.09537,2.09679,2.09537,2.09677,145.8000030517578],[1742423100000,2.09677,2.09764,2.09665,2.09763,306.17999267578125],[1742423160000,2.09745,2.09763,2.09744,2.09744,211.41000366210938],[1742423220000,2.09744,2.09762,2.09744,2.09749,102.05999755859375],[1742423280000,2.09763,2.09766,2.09749,2.09751,131.22000122070312],[1742423340000,2.09751,2.09756,2.09749,2.0975,131.22000122070312],[1742423400000,2.09772,2.09799,2.0973,2.0973,554.5800170898438],[1742423460000,2.09731,2.09765,2.09705,2.09752,422.82000732421875],[1742423520000,2.09752,2.09762,2.09752,2.09762,597.780029296875],[1742423580000,2.09761,2.09762,2.09752,2.09754,349.9200134277344],[1742423640000,2.09754,2.09761,2.09753,2.09756,364.5],[1742423700000,2.09755,2.09757,2.09712,2.09722,1326.780029296875],[1742423760000,2.09725,2.09752,2.09718,2.09746,933.1199951171875],[1742423820000,2.09741,2.09753,2.09724,2.09745,1239.300048828125],[1742423880000,2.09746,2.09746,2.0973,2.0973,87.4800033569336],[1742423940000,2.09731,2.09764,2.09722,2.09733,801.9000244140625],[1742424000000,2.09732,2.09736,2.09727,2.09733,787.3200073242188],[1742424060000,2.09731,2.09778,2.09731,2.09778,189.5399932861328],[1742424120000,2.09777,2.09777,2.09755,2.09757,225.99000549316406],[1742424180000,2.09758,2.09759,2.0973,2.09736,145.8000030517578],[1742424240000,2.09737,2.09738,2.09737,2.09738,58.31999969482422],[1742424300000,2.09739,2.09762,2.09731,2.09762,306.17999267578125],[1742424360000,2.09746,2.0979,2.09746,2.09779,605.0700073242188],[1742424420000,2.09761,2.09802,2.09739,2.09767,1115.3699951171875],[1742424480000,2.09763,2.09805,2.09748,2.09778,874.7999877929688],[1742424540000,2.09778,2.09789,2.0975,2.09768,882.0900268554688],[1742424600000,2.09771,2.09784,2.09744,2.09747,987.2100219726562],[1742424660000,2.0975,2.09755,2.09737,2.09742,147.4199981689453],[1742424720000,2.09737,2.09803,2.09737,2.09785,692.5499877929688],[1742424780000,2.09771,2.09792,2.09754,2.09776,882.0900268554688],[1742424840000,2.09767,2.0977,2.09718,2.09764,1574.6400146484375],[1742424900000,2.09758,2.09761,2.09719,2.09724,787.3200073242188],[1742424960000,2.09749,2.09752,2.09739,2.09745,131.22000122070312],[1742425020000,2.09746,2.09783,2.09733,2.09778,495.7200012207031],[1742425080000,2.09778,2.09779,2.09743,2.09749,225.99000549316406],[1742425140000,2.09745,2.09749,2.09745,2.09749,80.19000244140625],[1742425200000,2.09761,2.0985,2.09755,2.09798,1259.0999755859375],[1742425260000,2.09798,2.09826,2.09776,2.09818,278.7300109863281],[1742425320000,2.09817,2.09838,2.09795,2.09796,528.1199951171875],[1742425380000,2.09797,2.09954,2.09796,2.09951,410.5799865722656],[1742425440000,2.09951,2.09951,2.09948,2.09948,65.61000061035156],[1742425500000,2.09951,2.09951,2.09951,2.09951,14.579999923706055],[1742425560000,2.09951,2.09985,2.0993,2.09936,225.99000549316406],[1742425620000,2.09947,2.09947,2.09947,2.09947,7.289999961853027],[1742428200000,2.09761,2.09999,2.09761,2.09991,58.31999969482422],[1742428260000,2.1001,2.10013,2.1001,2.1001,102.05999755859375],[1742428320000,2.1001,2.1001,2.1001,2.1001,29.15999984741211],[1742428380000,2.10011,2.10011,2.1001,2.1001,43.7400016784668],[1742428440000,2.10011,2.10013,2.10011,2.10013,43.7400016784668],[1742428500000,2.10013,2.10015,2.10006,2.10006,58.31999969482422],[1742428560000,2.10004,2.10004,2.09999,2.10002,58.31999969482422],[1742428620000,2.10005,2.10005,2.10002,2.10005,102.05999755859375],[1742428680000,2.10005,2.10007,2.10002,2.10007,131.22000122070312],[1742428740000,2.10008,2.10012,2.10008,2.10012,131.22000122070312]]