[[1742342400000,2.91906,2.91913,2.91844,2.91854,371.3299865722656],[1742342460000,2.91856,2.91867,2.9184,2.91855,270.30999755859375],[1742342520000,2.91857,2.91873,2.91851,2.91856,524.0399780273438],[1742342580000,2.91852,2.91859,2.91837,2.91848,424.1099853515625],[1742342640000,2.91848,2.91848,2.91816,2.91817,361.3299865722656],[1742342700000,2.91816,2.91844,2.91809,2.91818,422.6099853515625],[1742342760000,2.91819,2.91822,2.91797,2.91815,382.29998779296875],[1742342820000,2.91812,2.91812,2.91787,2.91808,313.3699951171875],[1742342880000,2.918,2.91812,2.91786,2.91786,437.44000244140625],[1742342940000,2.91783,2.91796,2.91779,2.91788,321.6400146484375],[1742343000000,2.9179,2.91792,2.91769,2.91774,291.8800048828125],[1742343060000,2.91773,2.91785,2.91765,2.91777,380.04998779296875],[1742343120000,2.91775,2.91792,2.91772,2.91776,313.3599853515625],[1742343180000,2.91777,2.9179,2.91776,2.91779,265.9100036621094],[1742343240000,2.91782,2.91784,2.91769,2.91783,187.60000610351562],[1742343300000,2.91783,2.91789,2.91765,2.91787,285.1600036621094],[1742343360000,2.91789,2.91803,2.91789,2.91801,185.33999633789062],[1742343420000,2.918,2.91844,2.918,2.91844,289.05999755859375],[1742343480000,2.91845,2.91849,2.91834,2.9184,305.5899963378906],[1742343540000,2.9184,2.91849,2.91828,2.91841,228.94000244140625],[1742343600000,2.91841,2.91848,2.91836,2.91848,190.30999755859375],[1742343660000,2.91848,2.91874,2.91843,2.91855,358.0199890136719],[1742343720000,2.91853,2.91874,2.91849,2.91858,334.8800048828125],[1742343780000,2.91859,2.91879,2.91858,2.91872,178.16000366210938],[1742343840000,2.91871,2.91878,2.91871,2.91875,239.4499969482422],[1742343900000,2.91874,2.91876,2.91842,2.91849,298.4100036621094],[1742343960000,2.9185,2.9185,2.91846,2.91848,132.39999389648438],[1742344020000,2.91848,2.91852,2.91837,2.91851,386.7300109863281],[1742344080000,2.91851,2.91851,2.91844,2.91848,288.55999755859375],[1742344140000,2.91849,2.91849,2.91835,2.91838,334.29998779296875],[1742344200000,2.91839,2.91855,2.91839,2.91855,283.05999755859375],[1742344260000,2.91853,2.91872,2.9184,2.9185,297.29998779296875],[1742344320000,2.9185,2.91855,2.91839,2.91839,144],[1742344380000,2.91841,2.91842,2.91806,2.91808,110.30999755859375],[1742344440000,2.91807,2.91815,2.91799,2.91809,257.5899963378906],[1742344500000,2.91809,2.91818,2.91806,2.91815,422.5299987792969],[1742344560000,2.91813,2.91817,2.91808,2.91816,184.2100067138672],[1742344620000,2.91808,2.91809,2.91796,2.91802,290.1499938964844],[1742344680000,2.91803,2.91803,2.91773,2.91782,305.6099853515625],[1742344740000,2.91782,2.91787,2.91775,2.91777,226.17999267578125],[1742344800000,2.91776,2.91778,2.91748,2.91748,213.47000122070312],[1742344860000,2.91748,2.91761,2.91743,2.91744,237.75],[1742344920000,2.91747,2.91747,2.91743,2.91744,68.94999694824219],[1742344980000,2.91738,2.91738,2.91702,2.91709,226.0500030517578],[1742345040000,2.91714,2.91714,2.91704,2.91712,312.75],[1742345100000,2.91709,2.91712,2.91706,2.91706,112.18000030517578],[1742345160000,2.91707,2.91718,2.91705,2.91713,170.22999572753906],[1742345220000,2.91713,2.91719,2.91708,2.9171,250.3300018310547],[1742345280000,2.9171,2.91714,2.91705,2.91706,236.49000549316406],[1742345340000,2.91706,2.91735,2.91701,2.91704,283.7300109863281],[1742345400000,2.91703,2.91709,2.9167,2.91671,382.4800109863281],[1742345460000,2.91674,2.91686,2.91659,2.9166,476.7900085449219],[1742345520000,2.91659,2.91744,2.91659,2.91741,1091.260009765625],[1742345580000,2.91742,2.91834,2.91742,2.9181,1475.1099853515625],[1742345640000,2.91805,2.91821,2.91764,2.91821,989.6500244140625],[1742345700000,2.9183,2.9185,2.91783,2.91804,688.4199829101562],[1742345760000,2.91797,2.91805,2.91786,2.91788,380.0799865722656],[1742345820000,2.91789,2.91797,2.91753,2.91792,316.67999267578125],[1742345880000,2.91794,2.91806,2.9177,2.91789,219.52000427246094],[1742345940000,2.91794,2.91797,2.91762,2.91764,399.95001220703125],[1742346000000,2.91764,2.91822,2.91763,2.91783,470],[1742346060000,2.91785,2.91801,2.91777,2.91782,273.0799865722656],[1742346120000,2.91787,2.91792,2.91766,2.91766,164.92999267578125],[1742346180000,2.91765,2.91783,2.91739,2.91751,565.47998046875],[1742346240000,2.91753,2.91775,2.91749,2.91773,502.5299987792969],[1742346300000,2.91775,2.91791,2.91767,2.91791,364.04998779296875],[1742346360000,2.91795,2.91797,2.91767,2.91777,268.04998779296875],[1742346420000,2.91775,2.918,2.91775,2.91797,199.72000122070312],[1742346480000,2.91789,2.91801,2.91784,2.9179,345.9100036621094],[1742346540000,2.91812,2.91842,2.91812,2.91824,490.8699951171875],[1742346600000,2.91825,2.91842,2.91824,2.91825,291.25],[1742346660000,2.91825,2.91852,2.91821,2.91828,329.8999938964844],[1742346720000,2.91826,2.91826,2.91792,2.91808,351.94000244140625],[1742346780000,2.9181,2.91859,2.9181,2.9185,290.17999267578125],[1742346840000,2.91851,2.91861,2.91833,2.91837,308.8900146484375],[1742346900000,2.91838,2.91853,2.91837,2.91849,301.70001220703125],[1742346960000,2.91847,2.91905,2.91835,2.91897,704.3900146484375],[1742347020000,2.91902,2.91907,2.9188,2.91889,616.8099975585938],[1742347080000,2.91892,2.91908,2.91888,2.91904,688.9500122070312],[1742347140000,2.91902,2.91918,2.91884,2.91894,447.9200134277344],[1742347200000,2.91892,2.91906,2.91892,2.91895,329.29998779296875],[1742347260000,2.91897,2.91909,2.91893,2.91905,369.5899963378906],[1742347320000,2.91903,2.91906,2.91896,2.91903,286.8500061035156],[1742347380000,2.91896,2.91904,2.91889,2.91893,244.3699951171875],[1742347440000,2.91895,2.91912,2.91882,2.9189,339.8699951171875],[1742347500000,2.91891,2.91909,2.91891,2.91908,220.1199951171875],[1742347560000,2.91907,2.91923,2.91906,2.91912,215.69000244140625],[1742347620000,2.9191,2.91934,2.91907,2.91915,370.7099914550781],[1742347680000,2.91919,2.91928,2.91912,2.91919,206.91000366210938],[1742347740000,2.91925,2.91951,2.91916,2.91941,454.510009765625],[1742347800000,2.91941,2.91942,2.91918,2.91929,464.95001220703125],[1742347860000,2.91929,2.91929,2.91892,2.91893,365.0799865722656],[1742347920000,2.91892,2.91927,2.91892,2.91921,418.6499938964844],[1742347980000,2.9192,2.91925,2.91911,2.91912,524.1199951171875],[1742348040000,2.91911,2.91915,2.919,2.91908,376.760009765625],[1742348100000,2.91909,2.9192,2.91893,2.91897,351.4200134277344],[1742348160000,2.91898,2.91902,2.91883,2.91886,306.1600036621094],[1742348220000,2.91885,2.91901,2.91885,2.91898,495.3800048828125],[1742348280000,2.91899,2.91901,2.91869,2.91885,303.3900146484375],[1742348340000,2.91884,2.91897,2.91864,2.91897,253.75],[1742348400000,2.91897,2.91967,2.91897,2.91959,284.0799865722656],[1742348460000,2.91959,2.91982,2.91959,2.9197,195.8699951171875],[1742348520000,2.91967,2.91975,2.91955,2.91958,140.69000244140625],[1742348580000,2.91956,2.91973,2.91953,2.91973,228.38999938964844],[1742348640000,2.91971,2.91998,2.9197,2.91992,298.989990234375],[1742348700000,2.91991,2.92018,2.91988,2.92018,341.4800109863281],[1742348760000,2.92017,2.92055,2.92017,2.92029,303.30999755859375],[1742348820000,2.92033,2.92045,2.92008,2.92017,330.9800109863281],[1742348880000,2.92011,2.92052,2.92001,2.92048,407.1199951171875],[1742348940000,2.92049,2.92093,2.92047,2.92051,601.22998046875],[1742349000000,2.9205,2.92074,2.92034,2.92039,419.8800048828125],[1742349060000,2.92038,2.92048,2.9203,2.92042,510.82000732421875],[1742349120000,2.9204,2.92074,2.92033,2.92072,462.2200012207031],[1742349180000,2.92069,2.92073,2.92046,2.9207,484.8699951171875],[1742349240000,2.92069,2.92074,2.92058,2.92066,316.1400146484375],[1742349300000,2.92065,2.92074,2.92051,2.92066,333.239990234375],[1742349360000,2.92068,2.92087,2.92064,2.92083,286.80999755859375],[1742349420000,2.92082,2.92083,2.9206,2.92075,355.260009765625],[1742349480000,2.92075,2.92094,2.92066,2.92083,687.4000244140625],[1742349540000,2.92086,2.92112,2.92081,2.92102,575.3499755859375],[1742349600000,2.92103,2.92129,2.92097,2.92123,536.7999877929688],[1742349660000,2.92115,2.9214,2.92115,2.92126,352.0299987792969],[1742349720000,2.92126,2.92128,2.92099,2.92103,278.04998779296875],[1742349780000,2.92097,2.92102,2.92078,2.9208,258.7900085449219],[1742349840000,2.92085,2.9209,2.92077,2.92081,327.6600036621094],[1742349900000,2.92081,2.92083,2.92064,2.92067,332.69000244140625],[1742349960000,2.92069,2.92081,2.92069,2.92076,104.8499984741211],[1742350020000,2.92079,2.92116,2.92073,2.92107,386.1099853515625],[1742350080000,2.92106,2.92128,2.92045,2.92051,635.9400024414062],[1742350140000,2.92051,2.92059,2.92041,2.9205,490.989990234375],[1742350200000,2.9205,2.92065,2.92042,2.92062,630.0999755859375],[1742350260000,2.92066,2.9207,2.92057,2.92065,359.6400146484375],[1742350320000,2.92067,2.92088,2.92067,2.92081,423.04998779296875],[1742350380000,2.92084,2.92111,2.92076,2.92111,452.2200012207031],[1742350440000,2.92111,2.92115,2.9208,2.92098,364.04998779296875],[1742350500000,2.92098,2.92103,2.92077,2.92091,415.3900146484375],[1742350560000,2.92086,2.92106,2.92083,2.92092,482.1499938964844],[1742350620000,2.92097,2.921,2.92086,2.92088,209.61000061035156],[1742350680000,2.92087,2.921,2.92073,2.92098,451.1199951171875],[1742350740000,2.92097,2.92106,2.92095,2.92099,758.4199829101562],[1742350800000,2.92099,2.92102,2.9209,2.92102,695.219970703125],[1742350860000,2.92103,2.92126,2.92009,2.92025,719.9500122070312],[1742350920000,2.92024,2.9204,2.92024,2.92038,239.97999572753906],[1742350980000,2.92038,2.92047,2.92034,2.92037,303.3800048828125],[1742351040000,2.92037,2.92039,2.92012,2.92023,380.05999755859375],[1742351100000,2.92024,2.9204,2.91964,2.91978,1007.469970703125],[1742351160000,2.91977,2.91988,2.91911,2.91965,719.969970703125],[1742351220000,2.91966,2.91976,2.91934,2.91973,1357],[1742351280000,2.91959,2.91985,2.91951,2.91974,1012.2999877929688],[1742351340000,2.91975,2.91985,2.91966,2.9197,868.780029296875],[1742351400000,2.91972,2.92006,2.91965,2.91996,1239.530029296875],[1742351460000,2.91992,2.9202,2.91973,2.91997,1005.0700073242188],[1742351520000,2.91995,2.92039,2.91995,2.9202,612.3200073242188],[1742351580000,2.92015,2.92045,2.91992,2.9204,570.4500122070312],[1742351640000,2.92038,2.92075,2.92038,2.92069,535.5599975585938],[1742351700000,2.92068,2.92087,2.92067,2.92081,372.4100036621094],[1742351760000,2.92082,2.92118,2.92079,2.92096,445.1199951171875],[1742351820000,2.92097,2.92108,2.92093,2.92099,332.1199951171875],[1742351880000,2.92095,2.92113,2.92089,2.92108,354.69000244140625],[1742351940000,2.92107,2.92133,2.92098,2.92113,532.8099975585938],[1742352000000,2.92116,2.92142,2.92104,2.92104,467.7200012207031],[1742352060000,2.92104,2.92117,2.92085,2.92086,718.1099853515625],[1742352120000,2.9209,2.9209,2.92066,2.9207,531.7899780273438],[1742352180000,2.9207,2.9207,2.92057,2.92059,231.1199951171875],[1742352240000,2.92059,2.92072,2.92059,2.92069,295.1199951171875],[1742352300000,2.92069,2.92088,2.92058,2.92087,512.4099731445312],[1742352360000,2.92094,2.92101,2.92068,2.92069,523.469970703125],[1742352420000,2.92072,2.92078,2.9207,2.92073,402.7099914550781],[1742352480000,2.92073,2.92094,2.92064,2.92077,599.5800170898438],[1742352540000,2.92078,2.92082,2.92067,2.92067,253.24000549316406],[1742352600000,2.92074,2.92093,2.92059,2.92076,798.1799926757812],[1742352660000,2.9208,2.92102,2.92072,2.92093,881.4099731445312],[1742352720000,2.92092,2.92113,2.92078,2.9211,859.9500122070312],[1742352780000,2.92105,2.92127,2.92086,2.92091,800.4199829101562],[1742352840000,2.92088,2.92102,2.92086,2.92087,603.97998046875],[1742352900000,2.92088,2.92099,2.9208,2.92097,458.4100036621094],[1742352960000,2.92096,2.92101,2.92065,2.92079,335.3699951171875],[1742353020000,2.9208,2.921,2.92067,2.92067,358.55999755859375],[1742353080000,2.9207,2.92084,2.92063,2.92068,239.39999389648438],[1742353140000,2.92066,2.92067,2.92049,2.92049,209.0399932861328],[1742353200000,2.92049,2.9206,2.92043,2.92051,215.1199951171875],[1742353260000,2.92059,2.92078,2.92055,2.92061,239.36000061035156],[1742353320000,2.92062,2.92087,2.92062,2.92083,409.25],[1742353380000,2.92085,2.92085,2.92061,2.92067,259.8399963378906],[1742353440000,2.92068,2.9209,2.92064,2.92075,337.57000732421875],[1742353500000,2.92073,2.92073,2.92042,2.92043,435.80999755859375],[1742353560000,2.92047,2.92076,2.92042,2.9206,342.04998779296875],[1742353620000,2.92054,2.9208,2.92052,2.92067,503.1400146484375],[1742353680000,2.92067,2.9208,2.92067,2.92077,370.1099853515625],[1742353740000,2.92076,2.92084,2.92057,2.92071,466.1099853515625],[1742353800000,2.92074,2.92077,2.92062,2.92064,421.45001220703125],[1742353860000,2.92063,2.92075,2.92063,2.92074,364.05999755859375],[1742353920000,2.92076,2.92083,2.92044,2.92074,321.5799865722656],[1742353980000,2.92073,2.92095,2.92073,2.92086,365.05999755859375],[1742354040000,2.92089,2.92128,2.92076,2.92116,646.4000244140625],[1742354100000,2.92119,2.92128,2.92114,2.92118,483.17999267578125],[1742354160000,2.92114,2.92133,2.92107,2.92114,926.1699829101562],[1742354220000,2.92117,2.92117,2.92078,2.92099,833.97998046875],[1742354280000,2.92095,2.92106,2.92067,2.92078,1188.0699462890625],[1742354340000,2.92077,2.92095,2.92074,2.92086,313.8800048828125],[1742354400000,2.92101,2.92113,2.92068,2.92072,380.6400146484375],[1742354460000,2.92068,2.92068,2.92029,2.92029,290.70001220703125],[1742354520000,2.92029,2.92038,2.92019,2.92022,209.67999267578125],[1742354580000,2.92023,2.92037,2.9202,2.92022,344.75],[1742354640000,2.92019,2.92029,2.92003,2.92006,154.4199981689453],[1742354700000,2.92005,2.92013,2.91991,2.91994,212.3699951171875],[1742354760000,2.91993,2.91995,2.91963,2.91966,384.489990234375],[1742354820000,2.9197,2.9199,2.91958,2.91969,371.8299865722656],[1742354880000,2.91969,2.91986,2.91952,2.91954,228.9199981689453],[1742354940000,2.91952,2.92022,2.91949,2.9198,686.1900024414062],[1742355000000,2.91974,2.92008,2.91974,2.91994,474.3999938964844],[1742355060000,2.91997,2.92021,2.91973,2.91979,493.1199951171875],[1742355120000,2.91979,2.92011,2.91977,2.92008,399.4100036621094],[1742355180000,2.9201,2.92016,2.91995,2.92003,377.8599853515625],[1742355240000,2.92001,2.92014,2.91992,2.92,446.2900085449219],[1742355300000,2.91997,2.92047,2.91997,2.92047,399.9700012207031],[1742355360000,2.92041,2.92054,2.92038,2.92044,274.739990234375],[1742355420000,2.92047,2.92082,2.92039,2.9204,446.8900146484375],[1742355480000,2.92044,2.92047,2.9203,2.92039,266.9800109863281],[1742355540000,2.92043,2.92076,2.92035,2.92059,376.7699890136719],[1742355600000,2.92051,2.92064,2.92047,2.92056,408.75],[1742355660000,2.92049,2.92067,2.92044,2.92067,483.7799987792969],[1742355720000,2.92067,2.92067,2.92026,2.92052,310.5199890136719],[1742355780000,2.92052,2.92055,2.92041,2.92042,193.07000732421875],[1742355840000,2.92042,2.92042,2.92034,2.92035,143.38999938964844],[1742355900000,2.92038,2.92042,2.92028,2.92041,264.760009765625],[1742355960000,2.92043,2.92056,2.92019,2.92033,371.80999755859375],[1742356020000,2.92033,2.92042,2.92023,2.92035,498.7300109863281],[1742356080000,2.92038,2.9204,2.92026,2.92039,405.4700012207031],[1742356140000,2.92037,2.92041,2.92022,2.92023,302.2200012207031],[1742356200000,2.9202,2.92028,2.92003,2.92008,335.3900146484375],[1742356260000,2.92014,2.92029,2.92002,2.92003,488.20001220703125],[1742356320000,2.92004,2.92014,2.91997,2.92001,361.3399963378906],[1742356380000,2.92005,2.92055,2.91996,2.92051,714.3900146484375],[1742356440000,2.92054,2.92083,2.92047,2.92066,812.5800170898438],[1742356500000,2.92066,2.92083,2.92063,2.92083,574.25],[1742356560000,2.92082,2.92101,2.92077,2.92089,649.760009765625],[1742356620000,2.92086,2.92102,2.92059,2.9208,848.3099975585938],[1742356680000,2.92076,2.92089,2.92064,2.92075,860.030029296875],[1742356740000,2.92079,2.92085,2.92057,2.92063,659.239990234375],[1742356800000,2.92059,2.92076,2.91994,2.92003,686.27001953125],[1742356860000,2.92011,2.92018,2.9199,2.91994,573.6799926757812],[1742356920000,2.91987,2.9199,2.91946,2.91946,493.1499938964844],[1742356980000,2.9195,2.91958,2.91937,2.91943,412.07000732421875],[1742357040000,2.91942,2.91961,2.91931,2.91961,413.760009765625],[1742357100000,2.91961,2.92,2.91955,2.91965,479.94000244140625],[1742357160000,2.91965,2.91989,2.91952,2.91952,570.4000244140625],[1742357220000,2.91953,2.9197,2.91952,2.91964,316.6499938964844],[1742357280000,2.91963,2.91968,2.91939,2.91944,289.5899963378906],[1742357340000,2.9194,2.91964,2.91926,2.91964,304.4800109863281],[1742357400000,2.91964,2.91973,2.9195,2.91959,275.79998779296875],[1742357460000,2.91959,2.91968,2.91928,2.91933,428.5799865722656],[1742357520000,2.91932,2.91937,2.91903,2.91927,399.42999267578125],[1742357580000,2.9192,2.91921,2.91895,2.91913,460.6700134277344],[1742357640000,2.91913,2.91938,2.91903,2.91906,478.19000244140625],[1742357700000,2.91914,2.91928,2.919,2.9192,499.3699951171875],[1742357760000,2.91921,2.91943,2.9192,2.9193,512.47998046875],[1742357820000,2.91928,2.91934,2.91908,2.91914,450.6700134277344],[1742357880000,2.91919,2.91919,2.91907,2.91914,346.9700012207031],[1742357940000,2.91913,2.91934,2.91912,2.91934,269.2200012207031],[1742358000000,2.91931,2.91941,2.91922,2.91932,377.8599853515625],[1742358060000,2.91931,2.91955,2.9193,2.9194,228.35000610351562],[1742358120000,2.91943,2.91954,2.91932,2.91932,347.5400085449219],[1742358180000,2.91929,2.91937,2.91892,2.919,286.8399963378906],[1742358240000,2.91899,2.91899,2.91883,2.91892,337.07000732421875],[1742358300000,2.91895,2.919,2.91889,2.91896,175.97000122070312],[1742358360000,2.91894,2.91897,2.91884,2.91892,238.32000732421875],[1742358420000,2.91892,2.91903,2.91873,2.91875,297.20001220703125],[1742358480000,2.91875,2.91895,2.9185,2.91858,385.989990234375],[1742358540000,2.91857,2.9188,2.91857,2.91877,337.07000732421875],[1742358600000,2.91877,2.91889,2.91864,2.91865,229.74000549316406],[1742358660000,2.91864,2.91877,2.91864,2.91869,316.6099853515625],[1742358720000,2.91868,2.91885,2.91862,2.91862,280.1600036621094],[1742358780000,2.91867,2.91882,2.91849,2.91863,258.0899963378906],[1742358840000,2.91862,2.91871,2.91856,2.9187,185.1699981689453],[1742358900000,2.91867,2.91882,2.91866,2.9188,272.44000244140625],[1742358960000,2.91882,2.91938,2.9188,2.91898,413.6099853515625],[1742359020000,2.919,2.91904,2.91877,2.91891,585.1900024414062],[1742359080000,2.9189,2.919,2.91883,2.91883,384.69000244140625],[1742359140000,2.91884,2.91894,2.91878,2.9188,372.44000244140625],[1742359200000,2.9188,2.91919,2.91878,2.91904,402.3399963378906],[1742359260000,2.91904,2.91932,2.91901,2.91912,514.02001953125],[1742359320000,2.91917,2.91925,2.91899,2.919,283.5299987792969],[1742359380000,2.91906,2.91915,2.91879,2.91896,345.44000244140625],[1742359440000,2.91879,2.91908,2.91879,2.91888,199],[1742359500000,2.91887,2.91902,2.91887,2.91901,221.05999755859375],[1742359560000,2.91904,2.91909,2.9189,2.91894,242.6199951171875],[1742359620000,2.9189,2.91902,2.91885,2.91896,630.1699829101562],[1742359680000,2.91888,2.91898,2.91886,2.91891,273.6300048828125],[1742359740000,2.91892,2.91902,2.91866,2.91873,306.2099914550781],[1742359800000,2.91863,2.91889,2.91863,2.9188,435.45001220703125],[1742359860000,2.91881,2.91894,2.91875,2.91892,402.95001220703125],[1742359920000,2.91892,2.91894,2.91873,2.91875,259.7900085449219],[1742359980000,2.91876,2.91882,2.91828,2.91843,533.3699951171875],[1742360040000,2.91842,2.91857,2.9184,2.91847,420],[1742360100000,2.91848,2.91854,2.91828,2.91847,524.4299926757812],[1742360160000,2.91847,2.91865,2.91841,2.91853,496.79998779296875],[1742360220000,2.91852,2.91858,2.91833,2.91844,616.1199951171875],[1742360280000,2.91849,2.91857,2.91816,2.9184,477.5],[1742360340000,2.9184,2.91859,2.91839,2.9185,363.010009765625],[1742360400000,2.91851,2.91876,2.91834,2.9187,576.4199829101562],[1742360460000,2.91871,2.91921,2.91868,2.91919,577.0999755859375],[1742360520000,2.91915,2.91929,2.91908,2.91912,666.3200073242188],[1742360580000,2.91913,2.91943,2.91913,2.9193,430.30999755859375],[1742360640000,2.9193,2.91963,2.91923,2.91963,489.9700012207031],[1742360700000,2.91958,2.91964,2.9194,2.91945,286.82000732421875],[1742360760000,2.91945,2.91965,2.91938,2.91956,170.97999572753906],[1742360820000,2.91956,2.91965,2.91941,2.91948,393.25],[1742360880000,2.91953,2.91953,2.91914,2.91916,328.6700134277344],[1742360940000,2.9192,2.91934,2.9191,2.9192,295.6600036621094],[1742361000000,2.91915,2.91928,2.91907,2.91923,448.6499938964844],[1742361060000,2.9192,2.91964,2.91878,2.91882,1438.1700439453125],[1742361120000,2.91882,2.91882,2.91862,2.91873,674.4400024414062],[1742361180000,2.91874,2.91887,2.91863,2.91869,590.2999877929688],[1742361240000,2.9187,2.91883,2.91858,2.91883,707.2000122070312],[1742361300000,2.91878,2.91898,2.91871,2.91887,576.9299926757812],[1742361360000,2.91887,2.9189,2.91869,2.9188,446.3299865722656],[1742361420000,2.91877,2.91892,2.91864,2.91869,331.0199890136719],[1742361480000,2.91868,2.91885,2.91867,2.91867,293.4800109863281],[1742361540000,2.91868,2.91897,2.91854,2.91871,633.969970703125],[1742361600000,2.91871,2.91892,2.91864,2.91868,385.7099914550781],[1742361660000,2.91872,2.91883,2.91866,2.91878,317.8800048828125],[1742361720000,2.91877,2.9189,2.91861,2.91884,321.8900146484375],[1742361780000,2.91882,2.91897,2.91853,2.91853,366.0299987792969],[1742361840000,2.91863,2.91901,2.91858,2.91898,380.20001220703125],[1742361900000,2.91902,2.91918,2.91893,2.91912,311.70001220703125],[1742361960000,2.91912,2.91928,2.91894,2.91923,562.1300048828125],[1742362020000,2.91923,2.91932,2.91908,2.91908,518.489990234375],[1742362080000,2.91909,2.91923,2.91906,2.91913,435.9100036621094],[1742362140000,2.91909,2.9192,2.91907,2.91915,386.19000244140625],[1742362200000,2.91915,2.91922,2.9191,2.9191,316.0799865722656],[1742362260000,2.91905,2.91923,2.91905,2.91919,317.19000244140625],[1742362320000,2.91922,2.91935,2.91907,2.91926,382.2799987792969],[1742362380000,2.91925,2.91932,2.91901,2.91913,504.04998779296875],[1742362440000,2.91913,2.91935,2.91913,2.91927,308.7900085449219],[1742362500000,2.91924,2.91937,2.91918,2.91933,524.5399780273438],[1742362560000,2.91934,2.91948,2.91917,2.91945,412.8699951171875],[1742362620000,2.91939,2.91939,2.91915,2.91921,394.989990234375],[1742362680000,2.91919,2.91945,2.91908,2.9192,421.1400146484375],[1742362740000,2.91932,2.91941,2.91919,2.91939,401.8299865722656],[1742362800000,2.91933,2.91961,2.91916,2.91929,510.9100036621094],[1742362860000,2.91928,2.91935,2.91917,2.91926,418.29998779296875],[1742362920000,2.91928,2.91928,2.91916,2.91917,308.3900146484375],[1742362980000,2.91915,2.91926,2.91911,2.91915,411.6600036621094],[1742363040000,2.91917,2.9192,2.91902,2.91912,442.1400146484375],[1742363100000,2.91909,2.91938,2.91904,2.91923,320.44000244140625],[1742363160000,2.91924,2.91956,2.91919,2.91937,253.85000610351562],[1742363220000,2.91941,2.91958,2.91918,2.91926,551.8699951171875],[1742363280000,2.91933,2.91935,2.91925,2.9193,140.74000549316406],[1742363340000,2.91932,2.91963,2.91932,2.91962,303.42999267578125],[1742363400000,2.91958,2.91966,2.91951,2.91958,237.27000427246094],[1742363460000,2.91959,2.91971,2.91944,2.91958,154.49000549316406],[1742363520000,2.91958,2.91959,2.91923,2.91926,262.3500061035156],[1742363580000,2.91925,2.91983,2.91922,2.9196,621.219970703125],[1742363640000,2.91961,2.91961,2.9194,2.9194,403.510009765625],[1742363700000,2.91948,2.91975,2.91942,2.91963,400.67999267578125],[1742363760000,2.91968,2.91969,2.91949,2.91959,259.79998779296875],[1742363820000,2.91959,2.91968,2.91934,2.91953,605.27001953125],[1742363880000,2.91952,2.91964,2.91934,2.91938,378.6000061035156],[1742363940000,2.9195,2.91961,2.91938,2.91946,287.4800109863281],[1742364000000,2.9195,2.91986,2.91929,2.9198,660.5900268554688],[1742364060000,2.91976,2.91977,2.91931,2.9194,986.77001953125],[1742364120000,2.9194,2.91979,2.91934,2.91968,1760.6600341796875],[1742364180000,2.91969,2.91979,2.91928,2.91938,1644.510009765625],[1742364240000,2.9195,2.91958,2.91913,2.91918,738.0399780273438],[1742364300000,2.91917,2.91933,2.9191,2.9192,682.5900268554688],[1742364360000,2.91919,2.91957,2.91907,2.91933,942.2899780273438],[1742364420000,2.91925,2.91934,2.91916,2.91928,281.92999267578125],[1742364480000,2.91924,2.91936,2.91911,2.91918,281.92999267578125],[1742364540000,2.91917,2.91936,2.91849,2.9185,871.6599731445312],[1742364600000,2.91849,2.91873,2.91844,2.91869,574.8699951171875],[1742364660000,2.91869,2.91869,2.91853,2.9186,306.80999755859375],[1742364720000,2.91857,2.91874,2.91841,2.91847,515.1400146484375],[1742364780000,2.91845,2.91875,2.91845,2.91863,370.3399963378906],[1742364840000,2.91875,2.9189,2.91849,2.91849,561.1099853515625],[1742364900000,2.91849,2.91852,2.91836,2.91848,334.4100036621094],[1742364960000,2.91837,2.9186,2.91818,2.91854,624.5800170898438],[1742365020000,2.91847,2.91867,2.91838,2.91858,348.29998779296875],[1742365080000,2.91865,2.91865,2.91833,2.91846,663.3900146484375],[1742365140000,2.91834,2.91849,2.91826,2.91832,491.9700012207031],[1742365200000,2.91827,2.91832,2.91808,2.9181,530.6199951171875],[1742365260000,2.9181,2.91816,2.9177,2.9178,586],[1742365320000,2.91785,2.91786,2.9177,2.91782,467.25],[1742365380000,2.91776,2.91776,2.91709,2.9171,945.2899780273438],[1742365440000,2.91705,2.91713,2.91696,2.9171,740.8099975585938],[1742365500000,2.91711,2.91716,2.91643,2.91645,1050.2900390625],[1742365560000,2.91644,2.91675,2.91643,2.91661,1210.510009765625],[1742365620000,2.9166,2.91712,2.9166,2.91684,625.739990234375],[1742365680000,2.91684,2.917,2.91674,2.91688,422.8599853515625],[1742365740000,2.91694,2.91695,2.91676,2.91684,771.030029296875],[1742365800000,2.91686,2.91732,2.91685,2.91722,1062.3299560546875],[1742365860000,2.91722,2.91736,2.91689,2.91712,519.6300048828125],[1742365920000,2.91704,2.91795,2.91701,2.91784,422.82000732421875],[1742365980000,2.91783,2.91804,2.91731,2.91742,1061.1600341796875],[1742366040000,2.91742,2.91769,2.91728,2.9175,726.8300170898438],[1742366100000,2.91751,2.91766,2.91694,2.91713,1671.780029296875],[1742366160000,2.91709,2.91802,2.917,2.91759,389.6700134277344],[1742366220000,2.91754,2.91754,2.9166,2.9166,373.1099853515625],[1742366280000,2.91651,2.91698,2.91608,2.91693,809.7000122070312],[1742366340000,2.91693,2.91724,2.91667,2.91681,436.7300109863281],[1742366400000,2.9168,2.91732,2.91659,2.9173,1022.5999755859375],[1742366460000,2.91732,2.91791,2.91713,2.91788,986.5499877929688],[1742366520000,2.91793,2.91811,2.91749,2.91791,773.8499755859375],[1742366580000,2.91794,2.91802,2.91705,2.91708,931.3699951171875],[1742366640000,2.91709,2.91755,2.91706,2.91718,909.219970703125],[1742366700000,2.91717,2.91754,2.91702,2.91754,494.69000244140625],[1742366760000,2.91753,2.91753,2.91667,2.91697,721.2000122070312],[1742366820000,2.91697,2.91725,2.91685,2.91696,497.29998779296875],[1742366880000,2.91695,2.91731,2.91687,2.91705,699.1699829101562],[1742366940000,2.91704,2.91736,2.91695,2.91712,981.1400146484375],[1742367000000,2.91721,2.91721,2.91691,2.917,701.9299926757812],[1742367060000,2.91703,2.91739,2.91702,2.91727,541.6300048828125],[1742367120000,2.91728,2.91746,2.91695,2.91721,812.5399780273438],[1742367180000,2.91716,2.9172,2.91694,2.91701,660.489990234375],[1742367240000,2.91699,2.91711,2.91687,2.91701,834.52001953125],[1742367300000,2.917,2.91719,2.91691,2.91694,497.42999267578125],[1742367360000,2.91699,2.91699,2.91665,2.91671,558.1900024414062],[1742367420000,2.91671,2.91671,2.91622,2.91625,605.2999877929688],[1742367480000,2.91629,2.9171,2.91624,2.91669,1041.9100341796875],[1742367540000,2.9167,2.91769,2.91666,2.91769,550.1900024414062],[1742367600000,2.91769,2.91775,2.91695,2.91735,1401.030029296875],[1742367660000,2.91734,2.91773,2.91708,2.91732,1081.949951171875],[1742367720000,2.91733,2.91752,2.9166,2.91662,1218.4300537109375],[1742367780000,2.91661,2.9174,2.91659,2.91672,960.77001953125],[1742367840000,2.91666,2.91683,2.91639,2.91654,697.3200073242188],[1742367900000,2.91649,2.91707,2.91641,2.91676,911.5399780273438],[1742367960000,2.91675,2.91707,2.91643,2.91672,740.7100219726562],[1742368020000,2.91672,2.91691,2.91514,2.91514,793.2000122070312],[1742368080000,2.91513,2.91518,2.9146,2.91465,746.3599853515625],[1742368140000,2.91467,2.91507,2.91403,2.91485,1182.260009765625],[1742368200000,2.91485,2.91613,2.91463,2.91545,910.0399780273438],[1742368260000,2.91544,2.91544,2.91449,2.91524,1142.4100341796875],[1742368320000,2.9152,2.91545,2.91476,2.9149,1020.6699829101562],[1742368380000,2.91481,2.91503,2.91423,2.91423,912.8099975585938],[1742368440000,2.91425,2.91447,2.91394,2.91429,962.510009765625],[1742368500000,2.91427,2.91538,2.91427,2.91526,870.1599731445312],[1742368560000,2.9153,2.91531,2.91456,2.91508,1175.6199951171875],[1742368620000,2.9151,2.9151,2.9145,2.91463,697.1199951171875],[1742368680000,2.91463,2.9148,2.91386,2.91422,787.239990234375],[1742368740000,2.91428,2.91442,2.91347,2.91347,898.989990234375],[1742368800000,2.91358,2.91396,2.91323,2.91362,1217.0999755859375],[1742368860000,2.91359,2.91418,2.91334,2.91409,901.6900024414062],[1742368920000,2.91409,2.9149,2.91404,2.91478,1175.699951171875],[1742368980000,2.91481,2.91545,2.91429,2.91526,1269.5799560546875],[1742369040000,2.91527,2.91561,2.9145,2.9145,572.5999755859375],[1742369100000,2.91454,2.91533,2.91424,2.91524,984.47998046875],[1742369160000,2.91524,2.91601,2.91504,2.91581,862.5900268554688],[1742369220000,2.91581,2.91592,2.91558,2.91568,740.9400024414062],[1742369280000,2.91568,2.91581,2.91541,2.91542,942.7999877929688],[1742369340000,2.91537,2.91666,2.91537,2.91666,721.219970703125],[1742369400000,2.91663,2.91704,2.91564,2.91702,1228.0999755859375],[1742369460000,2.91705,2.9184,2.91703,2.91804,1294.72998046875],[1742369520000,2.91803,2.91972,2.91802,2.91886,1634.9200439453125],[1742369580000,2.91882,2.91927,2.91803,2.91886,937.7899780273438],[1742369640000,2.91884,2.91942,2.91826,2.91893,1327.800048828125],[1742369700000,2.91903,2.91951,2.91819,2.91941,1463.5],[1742369760000,2.91938,2.9194,2.91684,2.91684,1698.02001953125],[1742369820000,2.91701,2.91772,2.91518,2.91704,2627.830078125],[1742369880000,2.91705,2.91748,2.9161,2.91613,2031.81005859375],[1742369940000,2.91616,2.91927,2.91608,2.91908,1821.010009765625],[1742370000000,2.91913,2.91924,2.91717,2.91835,1698.1300048828125],[1742370060000,2.91839,2.91935,2.91783,2.91935,1751.3599853515625],[1742370120000,2.91934,2.91954,2.91777,2.91805,1882.199951171875],[1742370180000,2.9182,2.9188,2.91681,2.91873,2359.47998046875],[1742370240000,2.91876,2.91898,2.91762,2.91798,1923.77001953125],[1742370300000,2.91796,2.91855,2.917,2.91812,2202.389892578125],[1742370360000,2.91816,2.91923,2.91777,2.91879,2672.159912109375],[1742370420000,2.9188,2.91987,2.91803,2.91979,1605.72998046875],[1742370480000,2.91978,2.91984,2.91893,2.91939,1824.199951171875],[1742370540000,2.91912,2.91912,2.91717,2.91733,2117.72998046875],[1742370600000,2.91731,2.91785,2.91605,2.9161,1731.260009765625],[1742370660000,2.91608,2.91694,2.91608,2.91677,1361.1700439453125],[1742370720000,2.91669,2.91825,2.91654,2.918,1256.8699951171875],[1742370780000,2.91801,2.91882,2.91728,2.9173,1637.93994140625],[1742370840000,2.91726,2.91962,2.91685,2.91962,1491.22998046875],[1742370900000,2.91978,2.92082,2.91933,2.91947,1668.1099853515625],[1742370960000,2.91944,2.92033,2.91911,2.91976,1840.4100341796875],[1742371020000,2.91977,2.9218,2.91972,2.92165,1787.6500244140625],[1742371080000,2.92162,2.92211,2.92109,2.92123,1614.219970703125],[1742371140000,2.92123,2.92202,2.92123,2.92181,1309.18994140625],[1742371200000,2.92191,2.92399,2.92133,2.92393,2527.580078125],[1742371260000,2.9239,2.92476,2.92304,2.92476,1787.0400390625],[1742371320000,2.92476,2.9255,2.92439,2.92511,1714.0699462890625],[1742371380000,2.92507,2.92578,2.92495,2.92559,1929.2900390625],[1742371440000,2.92546,2.92624,2.92517,2.92564,1822.050048828125],[1742371500000,2.92573,2.927,2.92538,2.92692,1330.6700439453125],[1742371560000,2.92695,2.92729,2.92641,2.92674,1228.3399658203125],[1742371620000,2.92672,2.9276,2.92635,2.92718,1231.050048828125],[1742371680000,2.92719,2.92725,2.92668,2.92693,1538.18994140625],[1742371740000,2.92687,2.92701,2.92623,2.92634,1317.3399658203125],[1742371800000,2.92637,2.92653,2.92576,2.92607,1494.449951171875],[1742371860000,2.92609,2.92632,2.92578,2.92593,1369.4599609375],[1742371920000,2.92593,2.92594,2.92521,2.92575,1361.2099609375],[1742371980000,2.92577,2.92578,2.92513,2.92524,1076.1300048828125],[1742372040000,2.92522,2.92542,2.92332,2.92332,1776.1099853515625],[1742372100000,2.92333,2.92333,2.92272,2.92281,1646.72998046875],[1742372160000,2.92286,2.92293,2.92226,2.92236,1805.97998046875],[1742372220000,2.92236,2.92289,2.9221,2.92289,1274.2900390625],[1742372280000,2.92282,2.92309,2.92222,2.92222,1131.3900146484375],[1742372340000,2.9222,2.92251,2.92166,2.92174,1593.5799560546875],[1742372400000,2.92167,2.92168,2.9207,2.92072,1231.3399658203125],[1742372460000,2.92074,2.92081,2.9204,2.92055,1228.4599609375],[1742372520000,2.92056,2.92123,2.92016,2.92114,1372.4100341796875],[1742372580000,2.92113,2.92248,2.92113,2.92242,1269.8800048828125],[1742372640000,2.92242,2.92289,2.92223,2.92271,962.6099853515625],[1742372700000,2.9227,2.9227,2.92233,2.9225,1040.3199462890625],[1742372760000,2.92249,2.92265,2.92205,2.92259,993.1799926757812],[1742372820000,2.92252,2.92264,2.92203,2.92243,1015.3699951171875],[1742372880000,2.92241,2.92346,2.92239,2.92308,1507.719970703125],[1742372940000,2.9231,2.92357,2.92279,2.92303,1723.4300537109375],[1742373000000,2.92301,2.92543,2.92299,2.92543,1195.02001953125],[1742373060000,2.92539,2.92564,2.92383,2.92384,1164.5899658203125],[1742373120000,2.92384,2.92388,2.9234,2.92374,946.6699829101562],[1742373180000,2.92374,2.92386,2.92296,2.92297,605.8499755859375],[1742373240000,2.92297,2.92389,2.92285,2.92386,921.260009765625],[1742373300000,2.92386,2.92414,2.9236,2.92397,1145.25],[1742373360000,2.92401,2.92436,2.92392,2.92436,993.1300048828125],[1742373420000,2.92435,2.92554,2.92409,2.92543,1239.25],[1742373480000,2.92543,2.92582,2.9252,2.92533,946.0399780273438],[1742373540000,2.9253,2.92546,2.92489,2.92511,755.22998046875],[1742373600000,2.92509,2.92538,2.9245,2.92482,990.2100219726562],[1742373660000,2.92479,2.92496,2.92399,2.92428,976.4099731445312],[1742373720000,2.92423,2.925,2.92419,2.92472,886.9400024414062],[1742373780000,2.92485,2.92532,2.92464,2.92501,1253.06005859375],[1742373840000,2.92502,2.92579,2.92499,2.9257,1029.0400390625],[1742373900000,2.9257,2.92599,2.92536,2.92555,907.3599853515625],[1742373960000,2.92555,2.92555,2.92439,2.9244,1023.5499877929688],[1742374020000,2.92437,2.92452,2.92367,2.92389,1031.8699951171875],[1742374080000,2.92387,2.9242,2.92356,2.92419,990.25],[1742374140000,2.92419,2.92438,2.92378,2.92414,1641.969970703125],[1742374200000,2.92414,2.92417,2.92354,2.92407,1153.3900146484375],[1742374260000,2.92408,2.9241,2.92363,2.92381,1012.2100219726562],[1742374320000,2.92381,2.92385,2.92268,2.92268,1045.469970703125],[1742374380000,2.92267,2.92275,2.92242,2.92255,1144.8499755859375],[1742374440000,2.92254,2.92306,2.92215,2.92301,1512.9000244140625],[1742374500000,2.92301,2.92337,2.9228,2.92326,851.5999755859375],[1742374560000,2.92332,2.9238,2.92323,2.92356,508.6000061035156],[1742374620000,2.92357,2.92375,2.92325,2.92326,475.57000732421875],[1742374680000,2.92326,2.92374,2.9232,2.92348,1020.5700073242188],[1742374740000,2.92345,2.92345,2.92272,2.92297,882],[1742374800000,2.92298,2.923,2.92226,2.92231,1017.8400268554688],[1742374860000,2.92232,2.92331,2.92227,2.92322,766.1099853515625],[1742374920000,2.92322,2.92328,2.9228,2.92312,721.969970703125],[1742374980000,2.9231,2.9231,2.92238,2.92247,979.0999755859375],[1742375040000,2.92246,2.92347,2.92229,2.92302,885.0700073242188],[1742375100000,2.92303,2.92313,2.92273,2.92296,1474.3199462890625],[1742375160000,2.92296,2.92309,2.92265,2.92288,591.8599853515625],[1742375220000,2.9229,2.92318,2.92237,2.92263,542.0499877929688],[1742375280000,2.92263,2.92263,2.92223,2.92238,1064.3800048828125],[1742375340000,2.92236,2.92245,2.92212,2.92225,605.7999877929688],[1742375400000,2.92224,2.92298,2.9221,2.92233,533.72998046875],[1742375460000,2.92234,2.92244,2.92186,2.92244,660.7999877929688],[1742375520000,2.92244,2.92264,2.92205,2.92254,1275.1199951171875],[1742375580000,2.92248,2.92268,2.92156,2.9216,1023.3099975585938],[1742375640000,2.9216,2.92203,2.92154,2.92161,1601.3599853515625],[1742375700000,2.92155,2.92185,2.92145,2.92155,1258.7900390625],[1742375760000,2.92154,2.92156,2.92107,2.92111,979.27001953125],[1742375820000,2.92111,2.9218,2.92098,2.92129,1231.1800537109375],[1742375880000,2.92129,2.92129,2.92066,2.92066,827.3800048828125],[1742375940000,2.92066,2.92066,2.92018,2.92032,917.489990234375],[1742376000000,2.92035,2.92035,2.91976,2.91995,648.0900268554688],[1742376060000,2.91996,2.92139,2.91996,2.92118,671.97998046875],[1742376120000,2.92118,2.92145,2.92099,2.92113,694.719970703125],[1742376180000,2.92114,2.92128,2.92094,2.92107,948.8800048828125],[1742376240000,2.92104,2.92175,2.921,2.92143,1355.0400390625],[1742376300000,2.92144,2.92144,2.92107,2.92122,1211.4300537109375],[1742376360000,2.9212,2.92163,2.92114,2.9215,956.75],[1742376420000,2.92151,2.92157,2.9209,2.92099,978.969970703125],[1742376480000,2.92098,2.92113,2.9207,2.9207,406.6099853515625],[1742376540000,2.92069,2.92114,2.92016,2.92018,630.6900024414062],[1742376600000,2.92017,2.92027,2.91922,2.91933,835.3099975585938],[1742376660000,2.9193,2.9193,2.91882,2.91889,788.239990234375],[1742376720000,2.91889,2.9205,2.91877,2.9205,673.1799926757812],[1742376780000,2.92048,2.92057,2.91968,2.91969,702.2000122070312],[1742376840000,2.91969,2.91995,2.91968,2.91979,367.8299865722656],[1742376900000,2.91978,2.91978,2.91869,2.91879,935.02001953125],[1742376960000,2.91879,2.91941,2.91867,2.91917,862.6400146484375],[1742377020000,2.91922,2.91923,2.9183,2.91851,1045.550048828125],[1742377080000,2.91845,2.91848,2.91751,2.91765,1233.6600341796875],[1742377140000,2.91765,2.91827,2.91765,2.91827,591.8699951171875],[1742377200000,2.91827,2.9183,2.9171,2.91769,652.47998046875],[1742377260000,2.91769,2.91819,2.91768,2.91807,774.3599853515625],[1742377320000,2.91805,2.91818,2.91765,2.91768,749.3300170898438],[1742377380000,2.91767,2.91767,2.91709,2.91724,984.469970703125],[1742377440000,2.91726,2.91738,2.91579,2.91583,926.530029296875],[1742377500000,2.91583,2.91606,2.91555,2.91586,804.7999877929688],[1742377560000,2.91586,2.91603,2.91576,2.91591,890.6900024414062],[1742377620000,2.91592,2.91678,2.91587,2.91678,735.5700073242188],[1742377680000,2.91681,2.91756,2.9168,2.91751,1311.030029296875],[1742377740000,2.91749,2.91862,2.91735,2.91862,932.0399780273438],[1742377800000,2.91861,2.91872,2.91831,2.91843,896.0599975585938],[1742377860000,2.91843,2.9189,2.91804,2.91888,1056.6199951171875],[1742377920000,2.91888,2.91949,2.91874,2.91949,497.25],[1742377980000,2.91947,2.91966,2.9181,2.91824,1418.9200439453125],[1742378040000,2.91822,2.91822,2.91749,2.91761,1089.5899658203125],[1742378100000,2.91756,2.9182,2.91731,2.91778,1302.9200439453125],[1742378160000,2.91778,2.91844,2.9177,2.91844,1161.7900390625],[1742378220000,2.91849,2.91865,2.91802,2.91839,843.739990234375],[1742378280000,2.91839,2.91911,2.91796,2.91871,1065.030029296875],[1742378340000,2.91865,2.919,2.91852,2.91886,1004.0499877929688],[1742378400000,2.9189,2.91993,2.91871,2.91879,1100.6600341796875],[1742378460000,2.91878,2.91953,2.91862,2.91926,713.6799926757812],[1742378520000,2.91926,2.91977,2.91917,2.91959,984.8800048828125],[1742378580000,2.9196,2.92,2.91904,2.91997,979.1400146484375],[1742378640000,2.91998,2.92045,2.91975,2.92031,943.1900024414062],[1742378700000,2.92026,2.92055,2.91983,2.92033,885.0900268554688],[1742378760000,2.9203,2.92075,2.92019,2.92021,849.239990234375],[1742378820000,2.92018,2.92109,2.92002,2.92103,719.1199951171875],[1742378880000,2.92097,2.92115,2.92052,2.92053,531.2000122070312],[1742378940000,2.92049,2.92129,2.92049,2.92118,415.75],[1742379000000,2.92123,2.92181,2.92051,2.92181,825.9400024414062],[1742379060000,2.92185,2.92185,2.92138,2.92148,365.79998779296875],[1742379120000,2.92149,2.92203,2.92096,2.92113,1163.1500244140625],[1742379180000,2.92114,2.92138,2.92079,2.92116,963.1799926757812],[1742379240000,2.92117,2.92175,2.92117,2.92127,993.2100219726562],[1742379300000,2.92127,2.92151,2.92101,2.92106,678.219970703125],[1742379360000,2.92106,2.92107,2.9198,2.91988,640.280029296875],[1742379420000,2.91986,2.91993,2.91972,2.91984,526.6199951171875],[1742379480000,2.91984,2.92009,2.9193,2.91935,902.4000244140625],[1742379540000,2.91941,2.91945,2.9187,2.91873,949.4000244140625],[1742379600000,2.91874,2.9191,2.91867,2.9191,694.2899780273438],[1742379660000,2.91908,2.91964,2.91887,2.91937,976.510009765625],[1742379720000,2.91937,2.9196,2.91915,2.91951,782.8400268554688],[1742379780000,2.9195,2.91987,2.91942,2.91974,1075.9599609375],[1742379840000,2.91973,2.91992,2.9194,2.91977,838.0800170898438],[1742379900000,2.91978,2.91982,2.91934,2.91957,1269.6300048828125],[1742379960000,2.91955,2.92037,2.91955,2.92037,910],[1742380020000,2.92036,2.92038,2.92003,2.92007,638.739990234375],[1742380080000,2.92006,2.92048,2.92,2.92026,818.760009765625],[1742380140000,2.92023,2.92032,2.91992,2.92005,857.510009765625],[1742380200000,2.92004,2.92007,2.91919,2.91971,1391.7099609375],[1742380260000,2.91965,2.91966,2.9192,2.91934,1380.530029296875],[1742380320000,2.91935,2.91949,2.91881,2.91931,1313.27001953125],[1742380380000,2.91946,2.91946,2.91905,2.91925,870.2999877929688],[1742380440000,2.91924,2.91924,2.91856,2.91906,1018.3300170898438],[1742380500000,2.91904,2.91909,2.91836,2.91838,579.1300048828125],[1742380560000,2.91848,2.91848,2.91831,2.91838,388.07000732421875],[1742380620000,2.91838,2.91838,2.91797,2.91799,1025.6700439453125],[1742380680000,2.91799,2.91833,2.91791,2.91809,712.3800048828125],[1742380740000,2.91807,2.91834,2.91776,2.91776,1056.0699462890625],[1742380800000,2.91768,2.91817,2.91755,2.91773,834.280029296875],[1742380860000,2.91774,2.91774,2.91756,2.91766,609.75],[1742380920000,2.91767,2.91772,2.91741,2.91744,850.8699951171875],[1742380980000,2.91744,2.91789,2.91717,2.91719,604.02001953125],[1742381040000,2.91719,2.91734,2.91663,2.91691,781.4099731445312],[1742381100000,2.91689,2.91732,2.91669,2.91701,856.1799926757812],[1742381160000,2.91701,2.91726,2.91676,2.91677,911.9299926757812],[1742381220000,2.91683,2.91765,2.91656,2.91729,454.4100036621094],[1742381280000,2.91734,2.91791,2.91709,2.91782,686.989990234375],[1742381340000,2.91783,2.91826,2.91781,2.91817,752.3699951171875],[1742381400000,2.91818,2.91831,2.91771,2.91771,528.3599853515625],[1742381460000,2.9177,2.91798,2.91743,2.91753,724.7100219726562],[1742381520000,2.91754,2.91775,2.917,2.917,705.4600219726562],[1742381580000,2.91701,2.9173,2.91692,2.91716,937.6900024414062],[1742381640000,2.91722,2.91733,2.91697,2.91719,760.6900024414062],[1742381700000,2.91719,2.91747,2.91705,2.91737,1023.5599975585938],[1742381760000,2.91739,2.91747,2.91714,2.91725,1059.4599609375],[1742381820000,2.91729,2.91742,2.91724,2.91728,1037.3900146484375],[1742381880000,2.91729,2.91732,2.91681,2.91688,813.0999755859375],[1742381940000,2.91689,2.91689,2.9164,2.9164,630.6500244140625],[1742382000000,2.9164,2.91674,2.9164,2.91645,827.0900268554688],[1742382060000,2.91643,2.91645,2.91573,2.91592,738.6400146484375],[1742382120000,2.91591,2.91594,2.91538,2.91538,829.8400268554688],[1742382180000,2.91537,2.91569,2.91537,2.91552,301.5199890136719],[1742382240000,2.9155,2.91566,2.91534,2.91542,675.02001953125],[1742382300000,2.91543,2.91864,2.91535,2.91734,903.1400146484375],[1742382360000,2.91733,2.91793,2.91691,2.91698,654.1300048828125],[1742382420000,2.91697,2.91698,2.91596,2.91642,521.0800170898438],[1742382480000,2.91638,2.91677,2.91638,2.9165,349.2099914550781],[1742382540000,2.91645,2.91652,2.91588,2.91629,726.1500244140625],[1742382600000,2.91628,2.91639,2.91602,2.91608,706.8400268554688],[1742382660000,2.91609,2.91631,2.91583,2.9161,741.6799926757812],[1742382720000,2.91608,2.91613,2.91591,2.91594,1252.8499755859375],[1742382780000,2.91594,2.91664,2.91568,2.91648,777.1099853515625],[1742382840000,2.91645,2.91646,2.91585,2.916,1070.4200439453125],[1742382900000,2.91598,2.91714,2.91598,2.91671,1219.6500244140625],[1742382960000,2.91669,2.9167,2.9163,2.91635,1062.77001953125],[1742383020000,2.91635,2.91681,2.91632,2.91662,713.8699951171875],[1742383080000,2.91663,2.91725,2.91645,2.91688,1131.5400390625],[1742383140000,2.91687,2.91687,2.91621,2.91621,1173.719970703125],[1742383200000,2.91617,2.91658,2.91586,2.91604,986.8200073242188],[1742383260000,2.91604,2.91696,2.91604,2.91678,643.0499877929688],[1742383320000,2.91678,2.91678,2.91651,2.91655,424.1000061035156],[1742383380000,2.91654,2.91739,2.91651,2.917,874.4500122070312],[1742383440000,2.91699,2.91715,2.91665,2.91677,531.0700073242188],[1742383500000,2.91677,2.91719,2.91673,2.91712,835.3699951171875],[1742383560000,2.91712,2.91786,2.91676,2.91768,871.260009765625],[1742383620000,2.91767,2.91836,2.91765,2.91832,1344.260009765625],[1742383680000,2.91829,2.91846,2.91802,2.91802,993.1199951171875],[1742383740000,2.91803,2.91818,2.91782,2.91787,818.780029296875],[1742383800000,2.91786,2.91788,2.91638,2.9165,771.7999877929688],[1742383860000,2.91648,2.91663,2.91632,2.91632,489.6400146484375],[1742383920000,2.91633,2.91705,2.91592,2.91592,603.0800170898438],[1742383980000,2.91592,2.91618,2.9157,2.91612,970.97998046875],[1742384040000,2.91612,2.91666,2.91609,2.91655,677.760009765625],[1742384100000,2.91656,2.91682,2.91628,2.91681,630.6500244140625],[1742384160000,2.91681,2.91686,2.91645,2.91665,558.75],[1742384220000,2.91667,2.91701,2.91667,2.9168,586.4600219726562],[1742384280000,2.91679,2.91712,2.91607,2.91629,782.7999877929688],[1742384340000,2.9163,2.9163,2.9155,2.91559,686.0599975585938],[1742384400000,2.9156,2.9163,2.91557,2.91589,580.9199829101562],[1742384460000,2.91589,2.91638,2.91589,2.91616,478.5400085449219],[1742384520000,2.91616,2.91618,2.9153,2.91565,578.1400146484375],[1742384580000,2.91569,2.91622,2.91563,2.91621,448.1099853515625],[1742384640000,2.91621,2.91695,2.9161,2.91658,1009.6400146484375],[1742384700000,2.91658,2.91691,2.91648,2.91683,691.47998046875],[1742384760000,2.91675,2.91697,2.9166,2.9166,813.2100219726562],[1742384820000,2.9166,2.91682,2.9164,2.91658,724.6699829101562],[1742384880000,2.91657,2.91664,2.91647,2.91647,898.9600219726562],[1742384940000,2.91661,2.91671,2.9158,2.91592,882.4000244140625],[1742385000000,2.91591,2.91618,2.91571,2.91586,840.8699951171875],[1742385060000,2.91598,2.91652,2.91598,2.91636,730.1199951171875],[1742385120000,2.91628,2.91672,2.91623,2.91663,1109.260009765625],[1742385180000,2.9166,2.91666,2.91628,2.91646,1205.47998046875],[1742385240000,2.91652,2.91664,2.91593,2.91593,1374.8199462890625],[1742385300000,2.91593,2.9162,2.91561,2.9162,857.3699951171875],[1742385360000,2.91618,2.91932,2.91616,2.91807,1410.5999755859375],[1742385420000,2.91806,2.91806,2.91636,2.9166,1769.949951171875],[1742385480000,2.91663,2.91672,2.91561,2.91636,1612.760009765625],[1742385540000,2.91635,2.91647,2.91614,2.91628,1139.800048828125],[1742385600000,2.91632,2.91648,2.91569,2.91574,1084.3299560546875],[1742385660000,2.91574,2.91656,2.91568,2.91576,1477.760009765625],[1742385720000,2.91578,2.91613,2.91552,2.91569,979.219970703125],[1742385780000,2.91558,2.9156,2.91532,2.91555,882.3900146484375],[1742385840000,2.91553,2.91599,2.91545,2.91588,503.1700134277344],[1742385900000,2.91588,2.91665,2.91569,2.91661,923.4400024414062],[1742385960000,2.91662,2.91733,2.91662,2.91732,724.1500244140625],[1742386020000,2.91733,2.91839,2.91715,2.91836,889.9299926757812],[1742386080000,2.91836,2.9191,2.91831,2.91897,594.1599731445312],[1742386140000,2.91897,2.91919,2.91851,2.91869,859.97998046875],[1742386200000,2.91871,2.91933,2.91862,2.91879,832.4500122070312],[1742386260000,2.91879,2.91879,2.91804,2.91826,931.8499755859375],[1742386320000,2.91825,2.91858,2.91815,2.91839,655.3400268554688],[1742386380000,2.91837,2.91847,2.91761,2.91769,1028.77001953125],[1742386440000,2.91771,2.91812,2.91743,2.91743,685.989990234375],[1742386500000,2.91744,2.91762,2.91711,2.9172,1120.25],[1742386560000,2.91717,2.91726,2.91703,2.91711,860.260009765625],[1742386620000,2.91714,2.91778,2.91706,2.91778,644.5],[1742386680000,2.91779,2.91855,2.91776,2.91828,840.8699951171875],[1742386740000,2.91829,2.91881,2.91802,2.91879,804.9000244140625],[1742386800000,2.91886,2.92002,2.91878,2.9199,874.0399780273438],[1742386860000,2.9199,2.91997,2.91929,2.91948,777.260009765625],[1742386920000,2.91946,2.92007,2.91937,2.91952,539.3699951171875],[1742386980000,2.91951,2.91966,2.91924,2.91924,605.7999877929688],[1742387040000,2.91925,2.91961,2.91911,2.91924,649.989990234375],[1742387100000,2.91923,2.91923,2.91853,2.91864,757.9600219726562],[1742387160000,2.91865,2.91877,2.91685,2.91698,1200.43994140625],[1742387220000,2.91695,2.91745,2.91671,2.91671,1134.199951171875],[1742387280000,2.9167,2.9167,2.916,2.91604,890.719970703125],[1742387340000,2.91604,2.91622,2.91571,2.91576,694.3900146484375],[1742387400000,2.91588,2.91588,2.91513,2.91516,995.8800048828125],[1742387460000,2.9152,2.91537,2.9148,2.91513,710.9099731445312],[1742387520000,2.91513,2.91588,2.91494,2.91505,904.6099853515625],[1742387580000,2.91503,2.91559,2.91499,2.91554,813.260009765625],[1742387640000,2.91554,2.91608,2.91549,2.91605,699.8699951171875],[1742387700000,2.91598,2.9168,2.91597,2.9163,705.3200073242188],[1742387760000,2.91624,2.91646,2.91599,2.91624,721.969970703125],[1742387820000,2.91626,2.91706,2.91626,2.91669,929.469970703125],[1742387880000,2.91667,2.91692,2.91629,2.91677,976.510009765625],[1742387940000,2.91675,2.917,2.91663,2.91691,788.4199829101562],[1742388000000,2.91698,2.91897,2.91683,2.91897,818.760009765625],[1742388060000,2.91903,2.91909,2.91803,2.91836,569.739990234375],[1742388120000,2.91833,2.91869,2.9179,2.91793,713.3099975585938],[1742388180000,2.91793,2.91797,2.91721,2.9173,879.6300048828125],[1742388240000,2.91733,2.91733,2.91629,2.91714,1125.8800048828125],[1742388300000,2.91715,2.91825,2.9166,2.91785,1134.0400390625],[1742388360000,2.91786,2.91802,2.91704,2.91709,647.239990234375],[1742388420000,2.91705,2.91735,2.91677,2.91722,1203.0999755859375],[1742388480000,2.91722,2.91739,2.91707,2.91734,1078.8299560546875],[1742388540000,2.91734,2.91753,2.91599,2.91599,810.3099975585938],[1742388600000,2.91597,2.9165,2.91569,2.91639,937.6199951171875],[1742388660000,2.91634,2.917,2.91631,2.91633,688.739990234375],[1742388720000,2.91631,2.91653,2.91604,2.9161,746.9400024414062],[1742388780000,2.9161,2.91632,2.91541,2.91541,627.8400268554688],[1742388840000,2.91541,2.91572,2.91504,2.91538,865.72998046875],[1742388900000,2.91533,2.9154,2.91428,2.91497,912.72998046875],[1742388960000,2.91502,2.91514,2.91401,2.91404,973.530029296875],[1742389020000,2.91407,2.91434,2.91351,2.91378,1070.5699462890625],[1742389080000,2.91372,2.91479,2.91338,2.91471,854.6699829101562],[1742389140000,2.91473,2.91507,2.9144,2.91482,1025.72998046875],[1742389200000,2.9149,2.91531,2.91453,2.91469,995.8099975585938],[1742389260000,2.91469,2.91542,2.91469,2.91527,976.4600219726562],[1742389320000,2.9153,2.91548,2.91491,2.91539,876.8900146484375],[1742389380000,2.91539,2.91608,2.91481,2.91484,896.22998046875],[1742389440000,2.91484,2.91503,2.91354,2.91356,893.469970703125],[1742389500000,2.91361,2.91385,2.91326,2.91383,921.3300170898438],[1742389560000,2.91382,2.91382,2.91294,2.9134,1112.02001953125],[1742389620000,2.9134,2.9134,2.9131,2.91324,578.0800170898438],[1742389680000,2.91324,2.91324,2.91198,2.91198,646.6199951171875],[1742389740000,2.91189,2.91219,2.91145,2.91209,927.489990234375],[1742389800000,2.91208,2.91281,2.912,2.91281,926.7100219726562],[1742389860000,2.91276,2.91303,2.91241,2.91273,1009.5700073242188],[1742389920000,2.91273,2.91289,2.91213,2.91215,605.8400268554688],[1742389980000,2.91213,2.91233,2.91169,2.91169,553.1599731445312],[1742390040000,2.91167,2.91174,2.91138,2.91174,439.8500061035156],[1742390100000,2.91173,2.91208,2.91165,2.91208,686.0599975585938],[1742390160000,2.91207,2.91317,2.91193,2.91302,802.1300048828125],[1742390220000,2.91304,2.91335,2.91274,2.91301,932.1400146484375],[1742390280000,2.91298,2.91298,2.91259,2.91277,461.9200134277344],[1742390340000,2.91276,2.91366,2.91251,2.91353,525.7100219726562],[1742390400000,2.91352,2.91354,2.91246,2.91259,694.47998046875],[1742390460000,2.91259,2.91289,2.91217,2.9123,906.1199951171875],[1742390520000,2.91231,2.91362,2.91224,2.91309,842.5800170898438],[1742390580000,2.91312,2.91371,2.91312,2.91369,1050.4000244140625],[1742390640000,2.91368,2.91437,2.91294,2.91294,1108.719970703125],[1742390700000,2.91293,2.91423,2.91284,2.91423,1030.8800048828125],[1742390760000,2.91423,2.91588,2.91406,2.91558,1531.1500244140625],[1742390820000,2.91552,2.91645,2.91537,2.91603,993.02001953125],[1742390880000,2.91607,2.91607,2.91563,2.91565,579.030029296875],[1742390940000,2.91568,2.91627,2.91522,2.91598,950.780029296875],[1742391000000,2.91597,2.91681,2.91564,2.91615,1524.18994140625],[1742391060000,2.91612,2.91704,2.91589,2.91703,1015.8300170898438],[1742391120000,2.917,2.91762,2.91668,2.91761,1253.2099609375],[1742391180000,2.91759,2.91768,2.91697,2.91697,1195.02001953125],[1742391240000,2.91699,2.91729,2.91658,2.91723,1206.0799560546875],[1742391300000,2.91726,2.91778,2.91702,2.91727,1081.6700439453125],[1742391360000,2.91725,2.91725,2.91665,2.91665,1139.7099609375],[1742391420000,2.91669,2.91683,2.91644,2.91663,912.8200073242188],[1742391480000,2.9166,2.91732,2.91627,2.91713,943.6199951171875],[1742391540000,2.91716,2.91751,2.91693,2.91751,1091.7900390625],[1742391600000,2.9175,2.91814,2.91713,2.91739,1120.4300537109375],[1742391660000,2.91743,2.91814,2.91698,2.91719,890.52001953125],[1742391720000,2.91721,2.91728,2.91595,2.91597,1103.6600341796875],[1742391780000,2.91599,2.91908,2.91582,2.91857,1156.31005859375],[1742391840000,2.91857,2.91887,2.91791,2.91834,1450.1199951171875],[1742391900000,2.91835,2.91939,2.91832,2.91915,1039.989990234375],[1742391960000,2.91922,2.91949,2.9186,2.91933,1462.3399658203125],[1742392020000,2.91934,2.91986,2.91924,2.91986,1452.3699951171875],[1742392080000,2.91989,2.92041,2.91974,2.91985,1497.739990234375],[1742392140000,2.91987,2.92044,2.91972,2.92027,1265.7099609375],[1742392200000,2.92026,2.92064,2.92009,2.92064,1102.510009765625],[1742392260000,2.92064,2.92089,2.9201,2.92016,878.5999755859375],[1742392320000,2.92017,2.92017,2.91977,2.91997,995.1599731445312],[1742392380000,2.91991,2.91991,2.91883,2.91883,1324.9300537109375],[1742392440000,2.91884,2.92019,2.91865,2.91955,1216.6099853515625],[1742392500000,2.91956,2.92034,2.91917,2.9202,1208.27001953125],[1742392560000,2.92026,2.92067,2.92016,2.92042,761.6199951171875],[1742392620000,2.92051,2.9209,2.91955,2.9199,1011.530029296875],[1742392680000,2.91992,2.91995,2.91796,2.91821,1280.4100341796875],[1742392740000,2.91821,2.91855,2.91748,2.91779,1552.25],[1742392800000,2.91773,2.91777,2.91675,2.9173,1036.52001953125],[1742392860000,2.9173,2.91785,2.91691,2.91785,936.719970703125],[1742392920000,2.91785,2.91848,2.91784,2.91846,959.010009765625],[1742392980000,2.91846,2.91868,2.91825,2.91868,625.760009765625],[1742393040000,2.9186,2.91883,2.9178,2.91859,805.1799926757812],[1742393100000,2.91856,2.91936,2.91837,2.91841,641.760009765625],[1742393160000,2.91842,2.9197,2.91838,2.9197,1367.4599609375],[1742393220000,2.91976,2.91984,2.91899,2.91905,1134.6700439453125],[1742393280000,2.91903,2.91959,2.91901,2.91911,956.280029296875],[1742393340000,2.91911,2.9197,2.91908,2.91951,695.6500244140625],[1742393400000,2.91955,2.92013,2.91933,2.91943,1047.06005859375],[1742393460000,2.9193,2.9193,2.91869,2.91871,667.3099975585938],[1742393520000,2.91869,2.92,2.91859,2.91977,823.2000122070312],[1742393580000,2.91976,2.92075,2.91976,2.92044,934.1599731445312],[1742393640000,2.92031,2.92134,2.92009,2.92112,928.219970703125],[1742393700000,2.92149,2.92234,2.92108,2.92233,916.1400146484375],[1742393760000,2.92234,2.923,2.92189,2.923,1087.0999755859375],[1742393820000,2.923,2.92439,2.923,2.92408,1236.56005859375],[1742393880000,2.9241,2.92532,2.92391,2.92498,1305.5899658203125],[1742393940000,2.92499,2.92513,2.92339,2.92354,965.4500122070312],[1742394000000,2.92357,2.92357,2.92263,2.92269,829.8300170898438],[1742394060000,2.92269,2.92324,2.92108,2.92156,1319.260009765625],[1742394120000,2.92158,2.92245,2.92158,2.92176,1194.530029296875],[1742394180000,2.92177,2.92248,2.92159,2.92173,1075.2900390625],[1742394240000,2.92173,2.92173,2.92057,2.92057,1304.2099609375],[1742394300000,2.9206,2.9207,2.92003,2.92057,867.030029296875],[1742394360000,2.92058,2.92124,2.92058,2.9208,660.9400024414062],[1742394420000,2.9208,2.92244,2.92073,2.92219,1031.81005859375],[1742394480000,2.92219,2.92249,2.92205,2.92233,1015.0999755859375],[1742394540000,2.9223,2.92332,2.92224,2.92312,1026.5999755859375],[1742394600000,2.92311,2.92375,2.92305,2.92373,1241.97998046875],[1742394660000,2.9237,2.92379,2.92299,2.92312,804.6500244140625],[1742394720000,2.92312,2.9234,2.92296,2.92334,484.0400085449219],[1742394780000,2.92333,2.92356,2.92322,2.92325,588.989990234375],[1742394840000,2.92325,2.92332,2.92267,2.92277,584.2000122070312],[1742394900000,2.92277,2.92311,2.9222,2.9222,770.25],[1742394960000,2.9222,2.9222,2.92148,2.92151,947.3400268554688],[1742395020000,2.92153,2.92165,2.92091,2.92102,712.260009765625],[1742395080000,2.92102,2.92126,2.92047,2.92082,1164.22998046875],[1742395140000,2.92083,2.92112,2.91965,2.92,773.239990234375],[1742395200000,2.92001,2.92047,2.91986,2.91999,643.030029296875],[1742395260000,2.92003,2.92027,2.91962,2.91979,643.0700073242188],[1742395320000,2.91976,2.92011,2.91894,2.91911,970.0599975585938],[1742395380000,2.9192,2.92002,2.91896,2.92002,504.3500061035156],[1742395440000,2.92006,2.92124,2.92003,2.92119,700.8900146484375],[1742395500000,2.92116,2.92167,2.92108,2.92141,459.9200134277344],[1742395560000,2.9214,2.9214,2.92024,2.92045,762.1799926757812],[1742395620000,2.92041,2.92041,2.91982,2.91998,920.1799926757812],[1742395680000,2.91998,2.92046,2.91985,2.92021,947.7000122070312],[1742395740000,2.92024,2.92048,2.92004,2.92044,579.2999877929688],[1742395800000,2.92044,2.92077,2.9199,2.91999,920.2000122070312],[1742395860000,2.91999,2.92008,2.91956,2.91957,1089.2900390625],[1742395920000,2.91956,2.91971,2.91793,2.91797,1408.02001953125],[1742395980000,2.91802,2.91864,2.91761,2.91769,1363.81005859375],[1742396040000,2.91765,2.91821,2.91707,2.91811,1430.3800048828125],[1742396100000,2.91815,2.91937,2.91809,2.91914,1352.7900390625],[1742396160000,2.91913,2.91932,2.91834,2.91845,1114.300048828125],[1742396220000,2.9185,2.91989,2.91837,2.91989,1252.8399658203125],[1742396280000,2.91991,2.91999,2.91946,2.91959,1233.47998046875],[1742396340000,2.91956,2.91962,2.91861,2.91882,1369.449951171875],[1742396400000,2.91885,2.91936,2.9187,2.91908,848.0700073242188],[1742396460000,2.91911,2.91919,2.91805,2.91818,642.9000244140625],[1742396520000,2.91819,2.91819,2.91742,2.91808,867.5],[1742396580000,2.91809,2.91881,2.91793,2.91881,462.739990234375],[1742396640000,2.91878,2.91892,2.91829,2.9183,687.4400024414062],[1742396700000,2.91829,2.91851,2.91778,2.91797,967.3300170898438],[1742396760000,2.91797,2.91798,2.91679,2.91682,1028.3900146484375],[1742396820000,2.91681,2.91709,2.91648,2.91668,656.969970703125],[1742396880000,2.91669,2.91684,2.91634,2.91668,984.0399780273438],[1742396940000,2.91666,2.91686,2.916,2.91614,975.6799926757812],[1742397000000,2.91613,2.91697,2.91592,2.91697,1089.4300537109375],[1742397060000,2.91698,2.91698,2.91611,2.91655,992.4099731445312],[1742397120000,2.91654,2.91761,2.9165,2.91759,870.4099731445312],[1742397180000,2.91759,2.91765,2.9174,2.91748,745.5399780273438],[1742397240000,2.91749,2.91878,2.91746,2.91845,1053.1700439453125],[1742397300000,2.91845,2.9185,2.91813,2.9185,692.9500122070312],[1742397360000,2.91854,2.91901,2.91844,2.91901,734.469970703125],[1742397420000,2.91901,2.91944,2.91886,2.91925,734.5499877929688],[1742397480000,2.91979,2.92177,2.91937,2.92152,1408.1600341796875],[1742397540000,2.92151,2.92288,2.92145,2.92155,1180.8800048828125],[1742397600000,2.92156,2.92219,2.92117,2.92212,1180.9300537109375],[1742397660000,2.92214,2.92223,2.92164,2.92183,1208.530029296875],[1742397720000,2.92181,2.92212,2.9218,2.92195,662.4600219726562],[1742397780000,2.92195,2.92229,2.92175,2.9218,1014.5599975585938],[1742397840000,2.92178,2.92187,2.921,2.92111,1100.47998046875],[1742397900000,2.9211,2.92112,2.9202,2.9208,720.7999877929688],[1742397960000,2.92077,2.92111,2.92019,2.92035,1036.8299560546875],[1742398020000,2.92034,2.92103,2.9203,2.92085,889.739990234375],[1742398080000,2.92094,2.92105,2.91986,2.92082,1119.75],[1742398140000,2.92083,2.92098,2.92071,2.92083,1150.47998046875],[1742398200000,2.92069,2.92134,2.92055,2.92088,1205.9200439453125],[1742398260000,2.92091,2.92122,2.92043,2.9211,917.5900268554688],[1742398320000,2.9211,2.92155,2.92093,2.92118,914.75],[1742398380000,2.92116,2.92191,2.92062,2.92064,1266.81005859375],[1742398440000,2.92062,2.92235,2.92036,2.92203,1205.9000244140625],[1742398500000,2.92206,2.92206,2.92114,2.9215,1133.739990234375],[1742398560000,2.9215,2.92229,2.9215,2.92228,823.3900146484375],[1742398620000,2.92228,2.92324,2.92206,2.92301,765.1199951171875],[1742398680000,2.92304,2.92364,2.92269,2.92356,1214.199951171875],[1742398740000,2.92357,2.92628,2.92348,2.92597,1416.4300537109375],[1742398800000,2.92588,2.92689,2.92495,2.92679,1322.3599853515625],[1742398860000,2.9268,2.92696,2.92602,2.92648,1452.5699462890625],[1742398920000,2.9265,2.92661,2.92517,2.92517,1438.6800537109375],[1742398980000,2.92524,2.92542,2.92402,2.92402,751.260009765625],[1742399040000,2.92402,2.92472,2.92401,2.92413,629.3200073242188],[1742399100000,2.92415,2.92502,2.92357,2.92495,989.6699829101562],[1742399160000,2.92496,2.92512,2.9244,2.92465,1142.0699462890625],[1742399220000,2.92465,2.92538,2.9246,2.92537,920.3099975585938],[1742399280000,2.92538,2.92567,2.92497,2.92556,1047.8900146484375],[1742399340000,2.92556,2.9267,2.92556,2.92634,1300.0699462890625],[1742399400000,2.92634,2.92634,2.92547,2.92608,981.2899780273438],[1742399460000,2.92608,2.9263,2.9259,2.92597,698.6099853515625],[1742399520000,2.92597,2.92701,2.92585,2.92679,967.5399780273438],[1742399580000,2.92688,2.92694,2.92472,2.92485,1075.7900390625],[1742399640000,2.92485,2.92533,2.92469,2.92512,763.0599975585938],[1742399700000,2.92518,2.92523,2.92475,2.92475,693.7100219726562],[1742399760000,2.92476,2.92477,2.9242,2.92421,943.3699951171875],[1742399820000,2.92421,2.9245,2.92371,2.92413,754.719970703125],[1742399880000,2.92405,2.92532,2.92405,2.92495,1109.8499755859375],[1742399940000,2.92493,2.92531,2.92485,2.92511,1246.949951171875],[1742400000000,2.92509,2.92574,2.92509,2.92524,879.6400146484375],[1742400060000,2.92526,2.92548,2.92487,2.92503,763.0900268554688],[1742400120000,2.92504,2.9259,2.92493,2.9259,951.780029296875],[1742400180000,2.92589,2.92639,2.92579,2.92621,743.8099975585938],[1742400240000,2.92621,2.92669,2.9258,2.9262,1071.3800048828125],[1742400300000,2.92621,2.92644,2.9259,2.926,1084.97998046875],[1742400360000,2.92601,2.92649,2.92589,2.92629,1126.8599853515625],[1742400420000,2.92628,2.92668,2.92589,2.92662,1026.719970703125],[1742400480000,2.92661,2.92697,2.92636,2.92687,623.8699951171875],[1742400540000,2.92688,2.92719,2.92661,2.92674,604.239990234375],[1742400600000,2.92682,2.92917,2.92673,2.92905,889.3300170898438],[1742400660000,2.92904,2.92916,2.9282,2.92839,1003.3900146484375],[1742400720000,2.92837,2.92838,2.92767,2.92824,970.6099853515625],[1742400780000,2.92819,2.92849,2.92812,2.92828,984.1199951171875],[1742400840000,2.92826,2.92918,2.92784,2.92912,1239.0699462890625],[1742400900000,2.92909,2.93055,2.92901,2.93054,950.6099853515625],[1742400960000,2.93054,2.93075,2.92951,2.93003,1424.6400146484375],[1742401020000,2.93004,2.93034,2.92976,2.92981,1175.3599853515625],[1742401080000,2.92977,2.92977,2.92902,2.92902,501.6300048828125],[1742401140000,2.92902,2.92935,2.92902,2.92928,374.0899963378906],[1742401200000,2.92927,2.92948,2.92919,2.92919,376.8900146484375],[1742401260000,2.92919,2.92936,2.92912,2.92913,379.69000244140625],[1742401320000,2.92911,2.92914,2.92827,2.92827,515.489990234375],[1742401380000,2.92826,2.92861,2.92804,2.9282,645.8300170898438],[1742401440000,2.9282,2.9283,2.92657,2.92657,1291.8900146484375],[1742401500000,2.92657,2.92671,2.92588,2.92593,1125.27001953125],[1742401560000,2.92587,2.92608,2.92543,2.92562,1169.760009765625],[1742401620000,2.9257,2.92613,2.92554,2.92589,1175.4100341796875],[1742401680000,2.92583,2.92633,2.92573,2.92608,1141.97998046875],[1742401740000,2.926,2.92624,2.9254,2.92562,862.0999755859375],[1742401800000,2.92553,2.92576,2.92481,2.92496,953.530029296875],[1742401860000,2.92498,2.92537,2.92447,2.92448,1169.780029296875],[1742401920000,2.92449,2.925,2.92355,2.9239,1189.1099853515625],[1742401980000,2.9239,2.92543,2.9239,2.92423,881.3400268554688],[1742402040000,2.92418,2.92418,2.92316,2.92354,1042.4100341796875],[1742402100000,2.92353,2.9247,2.92353,2.92445,1273.6800537109375],[1742402160000,2.92444,2.92511,2.92443,2.92496,679.9199829101562],[1742402220000,2.92495,2.92518,2.92466,2.92517,799.0900268554688],[1742402280000,2.92513,2.92574,2.92513,2.92571,177.5],[1742402340000,2.92574,2.92591,2.92538,2.92566,318.55999755859375],[1742402400000,2.92567,2.92575,2.92483,2.92483,750.77001953125],[1742402460000,2.92482,2.92492,2.92434,2.9246,656.5900268554688],[1742402520000,2.92463,2.92476,2.924,2.92408,531.9099731445312],[1742402580000,2.92407,2.92429,2.92397,2.92417,390.7099914550781],[1742402640000,2.9242,2.92494,2.92385,2.92474,570.760009765625],[1742402700000,2.92472,2.92537,2.9247,2.92493,629.0700073242188],[1742402760000,2.92484,2.92532,2.92473,2.92488,595.9299926757812],[1742402820000,2.92489,2.92494,2.92452,2.92473,1089.3800048828125],[1742402880000,2.92473,2.92487,2.92438,2.92466,756.3699951171875],[1742402940000,2.92466,2.92487,2.92451,2.92485,931.3599853515625],[1742403000000,2.92485,2.92572,2.92479,2.92506,1016.8499755859375],[1742403060000,2.9251,2.9251,2.92409,2.92409,748.1400146484375],[1742403120000,2.92422,2.92435,2.92379,2.92407,983.5800170898438],[1742403180000,2.92406,2.92454,2.92404,2.92445,817.7100219726562],[1742403240000,2.92446,2.92467,2.92433,2.92438,804.010009765625],[1742403300000,2.92452,2.92453,2.92391,2.92396,831.5700073242188],[1742403360000,2.92395,2.92397,2.92338,2.92362,939.6699829101562],[1742403420000,2.92369,2.92428,2.92324,2.92401,1030.9599609375],[1742403480000,2.92416,2.92444,2.92399,2.92439,886.7999877929688],[1742403540000,2.92439,2.92483,2.9241,2.92469,903.27001953125],[1742403600000,2.92469,2.92469,2.92408,2.9242,789.77001953125],[1742403660000,2.92425,2.92481,2.92418,2.92448,925.3300170898438],[1742403720000,2.9245,2.92462,2.92433,2.92459,906.3200073242188],[1742403780000,2.92461,2.92467,2.92392,2.92419,374.1199951171875],[1742403840000,2.92419,2.92441,2.92299,2.92308,512.72998046875],[1742403900000,2.92312,2.92328,2.92295,2.92312,748.47998046875],[1742403960000,2.92313,2.92369,2.92312,2.92364,887.3300170898438],[1742404020000,2.92364,2.92408,2.9235,2.92361,1012.280029296875],[1742404080000,2.92362,2.92454,2.92362,2.92428,1029.1600341796875],[1742404140000,2.92428,2.9251,2.92425,2.92446,912.719970703125],[1742404200000,2.92444,2.92446,2.92392,2.92392,976.719970703125],[1742404260000,2.92386,2.92435,2.92384,2.92431,740.6099853515625],[1742404320000,2.92432,2.92438,2.92414,2.92428,838.0599975585938],[1742404380000,2.92427,2.92441,2.924,2.9244,834.97998046875],[1742404440000,2.92438,2.92438,2.92358,2.92359,882.2000122070312],[1742404500000,2.92358,2.92361,2.92308,2.92316,929.5399780273438],[1742404560000,2.92318,2.92321,2.92249,2.9225,1368.4300537109375],[1742404620000,2.92248,2.92326,2.9222,2.92222,1129.2099609375],[1742404680000,2.92221,2.92293,2.92198,2.92282,1148.6099853515625],[1742404740000,2.92283,2.92328,2.92281,2.92297,1090.3800048828125],[1742404800000,2.92307,2.92328,2.92297,2.92318,1009.8900146484375],[1742404860000,2.92321,2.92362,2.92321,2.92344,876.8200073242188],[1742404920000,2.92346,2.92353,2.92312,2.92316,763.1799926757812],[1742404980000,2.92317,2.92428,2.92307,2.92428,1073.52001953125],[1742405040000,2.92425,2.92446,2.9234,2.92343,446.4599914550781],[1742405100000,2.92342,2.92342,2.92293,2.92304,659.8499755859375],[1742405160000,2.92304,2.92361,2.92303,2.92312,718.0900268554688],[1742405220000,2.9231,2.92326,2.92298,2.92306,601.8400268554688],[1742405280000,2.92302,2.92322,2.9229,2.92302,515.0399780273438],[1742405340000,2.92296,2.92384,2.9228,2.9234,654.3800048828125],[1742405400000,2.9234,2.9234,2.92269,2.92269,710.3099975585938],[1742405460000,2.92271,2.92317,2.92266,2.92269,579.9299926757812],[1742405520000,2.92273,2.92294,2.92222,2.92233,1043.3199462890625],[1742405580000,2.92231,2.92271,2.92177,2.92254,921.260009765625],[1742405640000,2.92255,2.92259,2.9217,2.92199,1329.219970703125],[1742405700000,2.92207,2.92207,2.92143,2.92144,940.8300170898438],[1742405760000,2.92144,2.9215,2.92067,2.92069,858.5900268554688],[1742405820000,2.9207,2.92145,2.9207,2.92132,832.9500122070312],[1742405880000,2.9213,2.92173,2.9211,2.92112,863.3099975585938],[1742405940000,2.92114,2.92287,2.92114,2.92265,513.4000244140625],[1742406000000,2.92262,2.92269,2.9219,2.9219,602.260009765625],[1742406060000,2.92208,2.92241,2.92181,2.92185,663.22998046875],[1742406120000,2.92178,2.92264,2.92169,2.92259,632.6400146484375],[1742406180000,2.92256,2.92281,2.92252,2.92254,788.030029296875],[1742406240000,2.92254,2.92258,2.9222,2.92252,829.6400146484375],[1742406300000,2.92251,2.92264,2.92176,2.92244,948.75],[1742406360000,2.9224,2.92354,2.9224,2.92346,948.6500244140625],[1742406420000,2.92344,2.92362,2.923,2.92304,1004.469970703125],[1742406480000,2.92306,2.92306,2.92238,2.92238,824.0700073242188],[1742406540000,2.92236,2.92236,2.92174,2.92189,804.7000122070312],[1742406600000,2.9219,2.92241,2.9218,2.92184,1214.3299560546875],[1742406660000,2.92183,2.92214,2.92159,2.92161,1068.52001953125],[1742406720000,2.92162,2.92239,2.92155,2.92191,852.25],[1742406780000,2.92191,2.92217,2.9216,2.9217,613.969970703125],[1742406840000,2.9217,2.92214,2.92118,2.92214,955.2899780273438],[1742406900000,2.92211,2.92326,2.92188,2.92326,1015.7100219726562],[1742406960000,2.92324,2.92367,2.92317,2.92355,485.6199951171875],[1742407020000,2.92354,2.92371,2.92335,2.92349,654.9099731445312],[1742407080000,2.92374,2.92378,2.92314,2.9236,915.8099975585938],[1742407140000,2.92359,2.92369,2.9213,2.92174,960.1699829101562],[1742407200000,2.92006,2.92364,2.92002,2.92121,2474.4599609375],[1742407260000,2.92121,2.92219,2.9186,2.91997,1424.3599853515625],[1742407320000,2.92,2.92299,2.91974,2.92201,1232.8399658203125],[1742407380000,2.92197,2.92322,2.92197,2.92321,1141.6400146484375],[1742407440000,2.9232,2.92472,2.92315,2.92455,1341.2900390625],[1742407500000,2.92454,2.92512,2.9237,2.92405,1635.1099853515625],[1742407560000,2.92414,2.92471,2.9235,2.92394,1668.530029296875],[1742407620000,2.92394,2.92418,2.92336,2.92408,1472.8599853515625],[1742407680000,2.92398,2.92536,2.92317,2.92536,1541.5699462890625],[1742407740000,2.92536,2.92625,2.92459,2.92477,1524.3199462890625],[1742407800000,2.92475,2.92521,2.92427,2.92469,1618.3599853515625],[1742407860000,2.92467,2.92581,2.92465,2.92539,1417.25],[1742407920000,2.92527,2.92573,2.92505,2.92532,1208.1800537109375],[1742407980000,2.9253,2.92617,2.92515,2.92554,1424.2900390625],[1742408040000,2.92555,2.92585,2.92465,2.92471,1224.760009765625],[1742408100000,2.92472,2.92473,2.92411,2.92446,1443.949951171875],[1742408160000,2.92446,2.92493,2.92441,2.92474,1479.6600341796875],[1742408220000,2.92473,2.92511,2.92449,2.92511,1513.1099853515625],[1742408280000,2.92509,2.9255,2.92486,2.92536,1307.93994140625],[1742408340000,2.92537,2.92598,2.92474,2.92515,1268.8699951171875],[1742408400000,2.9251,2.92523,2.92403,2.92424,1108.1600341796875],[1742408460000,2.92424,2.92521,2.92424,2.92437,1141.8900146484375],[1742408520000,2.92427,2.92525,2.92403,2.92524,1055.739990234375],[1742408580000,2.92523,2.92666,2.92523,2.92666,1357.97998046875],[1742408640000,2.92665,2.92757,2.92657,2.92702,1227.8199462890625],[1742408700000,2.92707,2.928,2.92692,2.92735,1353.6500244140625],[1742408760000,2.92729,2.92798,2.92643,2.92658,1498.2900390625],[1742408820000,2.9266,2.92749,2.92534,2.92553,1435.4100341796875],[1742408880000,2.92555,2.9258,2.92482,2.92487,1385.68994140625],[1742408940000,2.92485,2.92525,2.92456,2.92456,1086.18994140625],[1742409000000,2.9244,2.92507,2.92413,2.92464,1418.949951171875],[1742409060000,2.92468,2.92552,2.92427,2.92507,1415.969970703125],[1742409120000,2.92508,2.92571,2.92494,2.92569,1518.6300048828125],[1742409180000,2.92566,2.92665,2.92552,2.92662,1660.219970703125],[1742409240000,2.92658,2.92776,2.92647,2.92769,1338.3699951171875],[1742409300000,2.92767,2.92839,2.92765,2.92839,1102.280029296875],[1742409360000,2.92862,2.92921,2.9282,2.92863,1163.4599609375],[1742409420000,2.92862,2.9293,2.92805,2.92812,1326.25],[1742409480000,2.92802,2.92841,2.92728,2.92743,1538.06005859375],[1742409540000,2.9274,2.92821,2.92691,2.92808,1377.1199951171875],[1742409600000,2.92805,2.92933,2.92805,2.9288,1464.77001953125],[1742409660000,2.92878,2.92955,2.92821,2.92955,1609.7099609375],[1742409720000,2.92957,2.93041,2.92618,2.92656,1928.18994140625],[1742409780000,2.92658,2.92705,2.92554,2.92632,1736.969970703125],[1742409840000,2.92633,2.92715,2.92575,2.92707,1659.5799560546875],[1742409900000,2.92711,2.92816,2.92669,2.92682,1789.699951171875],[1742409960000,2.9268,2.92703,2.92541,2.92562,1717.8299560546875],[1742410020000,2.92565,2.92695,2.92556,2.9267,1565.6400146484375],[1742410080000,2.92672,2.92688,2.92521,2.92544,1595.97998046875],[1742410140000,2.9255,2.92701,2.9255,2.92637,1441.1800537109375],[1742410200000,2.92636,2.92691,2.9252,2.92527,1424.56005859375],[1742410260000,2.92521,2.92584,2.92507,2.92523,1452.18994140625],[1742410320000,2.92502,2.92607,2.92501,2.92517,1421.739990234375],[1742410380000,2.92514,2.92557,2.92474,2.92545,1299.739990234375],[1742410440000,2.92544,2.92551,2.92418,2.92451,1546.239990234375],[1742410500000,2.92452,2.92479,2.92361,2.92475,1172.6700439453125],[1742410560000,2.92476,2.92593,2.92476,2.92593,1327.530029296875],[1742410620000,2.92595,2.92676,2.92559,2.92652,1258.510009765625],[1742410680000,2.92649,2.92671,2.92581,2.92631,1136.760009765625],[1742410740000,2.92631,2.92677,2.92534,2.92577,1474.3599853515625],[1742410800000,2.92595,2.926,2.92435,2.92435,1560.1500244140625],[1742410860000,2.9243,2.92435,2.92304,2.92305,1161.699951171875],[1742410920000,2.92312,2.92481,2.92308,2.92458,1377.6400146484375],[1742410980000,2.92455,2.92516,2.92411,2.92475,1059.3299560546875],[1742411040000,2.92481,2.92534,2.92454,2.92486,981.9500122070312],[1742411100000,2.92484,2.92503,2.92402,2.92408,1426.3900146484375],[1742411160000,2.92416,2.92502,2.92414,2.92494,1416.300048828125],[1742411220000,2.92493,2.92642,2.92493,2.92638,1480.1700439453125],[1742411280000,2.92639,2.92677,2.92563,2.92604,1427.1400146484375],[1742411340000,2.92601,2.92675,2.92587,2.92636,1335.8900146484375],[1742411400000,2.92643,2.92662,2.92567,2.92594,1176.4000244140625],[1742411460000,2.92594,2.92596,2.92412,2.92521,1399.5799560546875],[1742411520000,2.92521,2.92628,2.92514,2.92606,1302.8599853515625],[1742411580000,2.92607,2.92671,2.9255,2.92606,1309.280029296875],[1742411640000,2.92607,2.92607,2.92488,2.92491,1534.81005859375],[1742411700000,2.92491,2.92599,2.9249,2.92577,1322.1700439453125],[1742411760000,2.92575,2.92579,2.92491,2.92491,1251.3800048828125],[1742411820000,2.92479,2.92496,2.92435,2.92468,1801.52001953125],[1742411880000,2.92463,2.92529,2.92437,2.9251,1472.3499755859375],[1742411940000,2.92509,2.9251,2.92408,2.92452,1097.3399658203125],[1742412000000,2.92453,2.9253,2.92453,2.92519,1396.72998046875],[1742412060000,2.9252,2.92537,2.92478,2.92516,1319],[1742412120000,2.92516,2.92551,2.92487,2.92507,1194.300048828125],[1742412180000,2.92509,2.92509,2.92329,2.92331,1527.3299560546875],[1742412240000,2.92331,2.92404,2.92328,2.92363,1654.6099853515625],[1742412300000,2.92364,2.92413,2.92328,2.92409,1535.6099853515625],[1742412360000,2.92411,2.92456,2.92383,2.92442,1535.5],[1742412420000,2.92444,2.92532,2.92442,2.92489,1377.510009765625],[1742412480000,2.92494,2.92544,2.92477,2.92531,1543.75],[1742412540000,2.92529,2.9258,2.92514,2.92577,1735.4100341796875],[1742412600000,2.92579,2.9259,2.92526,2.92573,1399.8900146484375],[1742412660000,2.92572,2.92584,2.92528,2.92535,1178.06005859375],[1742412720000,2.92537,2.92602,2.92533,2.92595,823.3599853515625],[1742412780000,2.92598,2.92732,2.92587,2.9271,1350.969970703125],[1742412840000,2.92713,2.92756,2.92691,2.92698,1366.56005859375],[1742412900000,2.92697,2.92734,2.92681,2.9273,1319.239990234375],[1742412960000,2.92733,2.92754,2.9269,2.92743,1105.68994140625],[1742413020000,2.92742,2.92771,2.92621,2.92692,1387.4000244140625],[1742413080000,2.92695,2.92699,2.92644,2.92645,1349.719970703125],[1742413140000,2.92646,2.9279,2.92632,2.92738,1465.43994140625],[1742413200000,2.9274,2.92766,2.92696,2.92698,881.0900268554688],[1742413260000,2.92697,2.92732,2.92664,2.9272,792.4000244140625],[1742413320000,2.92725,2.92767,2.92685,2.9274,875.510009765625],[1742413380000,2.92738,2.92755,2.92719,2.92744,933.7899780273438],[1742413440000,2.92744,2.92749,2.92682,2.92743,1170.93994140625],[1742413500000,2.92741,2.92846,2.92739,2.92824,852.8400268554688],[1742413560000,2.92819,2.92994,2.92796,2.92983,958.8599853515625],[1742413620000,2.92979,2.92981,2.9292,2.92948,1003.1500244140625],[1742413680000,2.92947,2.92973,2.92932,2.92943,850.5499877929688],[1742413740000,2.92942,2.93017,2.92942,2.93015,991.8499755859375],[1742413800000,2.93018,2.93067,2.92984,2.92994,936.4099731445312],[1742413860000,2.92991,2.92992,2.92942,2.92965,1050],[1742413920000,2.92964,2.92977,2.92899,2.92911,1090.9599609375],[1742413980000,2.92911,2.92917,2.92885,2.92885,1140.9000244140625],[1742414040000,2.92879,2.92887,2.92843,2.92879,917.1900024414062],[1742414100000,2.92878,2.92897,2.92824,2.92851,1319.5400390625],[1742414160000,2.9285,2.92883,2.92836,2.92862,639.0800170898438],[1742414220000,2.92863,2.92901,2.92863,2.92901,1230.8599853515625],[1742414280000,2.92902,2.9294,2.92888,2.92914,1238.4599609375],[1742414340000,2.92915,2.92963,2.92914,2.92941,1247.6199951171875],[1742414400000,2.92936,2.9299,2.92915,2.92988,688.9199829101562],[1742414460000,2.92986,2.93039,2.92982,2.93022,1128.1700439453125],[1742414520000,2.93023,2.9306,2.92989,2.93052,853.4600219726562],[1742414580000,2.9304,2.9308,2.93019,2.9308,850.9600219726562],[1742414640000,2.93079,2.931,2.93059,2.93097,784.3200073242188],[1742414700000,2.93103,2.93273,2.93102,2.93273,367.3599853515625],[1742414760000,2.93273,2.93276,2.93231,2.93234,576.239990234375],[1742414820000,2.93235,2.93285,2.93229,2.93269,670.3400268554688],[1742414880000,2.93269,2.93284,2.93162,2.932,714.8200073242188],[1742414940000,2.93202,2.9323,2.93198,2.93225,589],[1742415000000,2.93224,2.9326,2.93224,2.93253,541.1300048828125],[1742415060000,2.93253,2.93303,2.93253,2.93303,633.4400024414062],[1742415120000,2.93303,2.93339,2.93243,2.93323,1018.219970703125],[1742415180000,2.93323,2.93351,2.93323,2.93342,734.2100219726562],[1742415240000,2.93343,2.93369,2.93317,2.93369,542.6900024414062],[1742415300000,2.93371,2.93378,2.93353,2.93357,330.7900085449219],[1742415360000,2.93355,2.93392,2.93353,2.93386,346.8399963378906],[1742415420000,2.93388,2.93411,2.93379,2.93404,584.27001953125],[1742415480000,2.93403,2.93415,2.93398,2.9341,492.3500061035156],[1742415540000,2.93401,2.93405,2.93374,2.93405,351.29998779296875],[1742415600000,2.93391,2.93391,2.93367,2.93378,575.3400268554688],[1742415660000,2.93378,2.93384,2.93373,2.93375,486.6400146484375],[1742415720000,2.93374,2.93466,2.93373,2.93441,569.8599853515625],[1742415780000,2.93439,2.93439,2.93391,2.93396,411.6000061035156],[1742415840000,2.93396,2.93411,2.93394,2.93411,652.3800048828125],[1742415900000,2.9342,2.93423,2.93366,2.93371,691.7000122070312],[1742415960000,2.93373,2.93432,2.93371,2.93423,713.8400268554688],[1742416020000,2.93424,2.93424,2.93362,2.93367,517.3599853515625],[1742416080000,2.93366,2.9337,2.93354,2.9336,578.1799926757812],[1742416140000,2.93358,2.93371,2.93326,2.93327,640.75],[1742416200000,2.93323,2.93352,2.93323,2.93348,311.4599914550781],[1742416260000,2.93348,2.93354,2.93326,2.93334,254.4499969482422],[1742416320000,2.93333,2.9334,2.93315,2.9332,221.2100067138672],[1742416380000,2.9332,2.93386,2.93316,2.93384,307.1199951171875],[1742416440000,2.93386,2.93396,2.93353,2.93353,152.16000366210938],[1742416500000,2.93348,2.93394,2.93315,2.93392,771.8599853515625],[1742416560000,2.93385,2.93393,2.93379,2.93384,341.94000244140625],[1742416620000,2.93383,2.93385,2.93348,2.9337,355.0799865722656],[1742416680000,2.9337,2.93391,2.93364,2.93387,295.510009765625],[1742416740000,2.93387,2.93394,2.93371,2.93393,175.9600067138672],[1742416800000,2.93394,2.93421,2.93393,2.93416,418.5799865722656],[1742416860000,2.93413,2.93448,2.93407,2.93409,334.8699951171875],[1742416920000,2.93412,2.93412,2.93222,2.93245,610.9000244140625],[1742416980000,2.93239,2.93279,2.93237,2.93238,653.9600219726562],[1742417040000,2.93231,2.93263,2.93192,2.93227,647.27001953125],[1742417100000,2.93223,2.93261,2.932,2.93261,338.6000061035156],[1742417160000,2.93273,2.93274,2.9324,2.93263,285.4100036621094],[1742417220000,2.93263,2.93281,2.93262,2.93281,59.790000915527344],[1742417280000,2.93279,2.93297,2.93274,2.93274,105.11000061035156],[1742417340000,2.93273,2.9329,2.93257,2.93285,366.2300109863281],[1742417400000,2.93294,2.93294,2.93265,2.93285,549.5399780273438],[1742417460000,2.93287,2.93296,2.93264,2.93266,185.9199981689453],[1742417520000,2.93266,2.93271,2.93251,2.93268,390.2699890136719],[1742417580000,2.93268,2.93292,2.93268,2.93274,219.7100067138672],[1742417640000,2.93275,2.93275,2.93163,2.93174,505.8399963378906],[1742417700000,2.93179,2.93337,2.93162,2.93301,539.010009765625],[1742417760000,2.93302,2.93321,2.93222,2.93247,423.8299865722656],[1742417820000,2.93237,2.93358,2.93226,2.93253,869.6500244140625],[1742417880000,2.93258,2.93454,2.93179,2.93179,1197.31005859375],[1742417940000,2.93243,2.93243,2.93143,2.93149,371.1099853515625],[1742418240000,2.9302,2.93025,2.92998,2.92998,17.709999084472656],[1742418300000,2.93022,2.93115,2.93022,2.93115,70.8499984741211],[1742418360000,2.93114,2.93115,2.93087,2.93112,99.58999633789062],[1742418420000,2.93112,2.93132,2.93034,2.93123,106.23999786376953],[1742418480000,2.93125,2.93133,2.93125,2.93133,35.41999816894531],[1742418540000,2.93134,2.93139,2.93063,2.93137,133.9600067138672],[1742418600000,2.93141,2.93142,2.93134,2.93141,39.86000061035156],[1742418660000,2.93147,2.9315,2.93147,2.93148,55.349998474121094],[1742418720000,2.93118,2.93119,2.93117,2.93117,33.20000076293945],[1742418780000,2.93128,2.9313,2.93127,2.9313,19.93000030517578],[1742418840000,2.9313,2.9314,2.9313,2.93139,73.06999969482422],[1742418900000,2.93138,2.93143,2.93132,2.93139,138.9499969482422],[1742418960000,2.9314,2.9314,2.9312,2.9312,141.69000244140625],[1742419020000,2.9312,2.9312,2.93081,2.93084,92.94000244140625],[1742419080000,2.93083,2.93123,2.93069,2.93117,128.44000244140625],[1742419140000,2.93117,2.93136,2.93117,2.93133,26.559999465942383],[1742419860000,2.92797,2.92797,2.92789,2.92789,4.420000076293945],[1742420040000,2.92782,2.92788,2.92782,2.92788,15.5],[1742420100000,2.92819,2.92904,2.92812,2.92903,44.27000045776367],[1742420160000,2.92904,2.92912,2.92875,2.92912,70.83999633789062],[1742420220000,2.92913,2.92913,2.9286,2.9286,55.369998931884766],[1742420400000,2.92901,2.92906,2.92901,2.92906,97.94999694824219],[1742420460000,2.92849,2.92868,2.92849,2.92852,91.27999877929688],[1742420520000,2.92852,2.92863,2.92851,2.92859,67.47000122070312],[1742420700000,2.92981,2.92984,2.92976,2.92978,111.19000244140625],[1742420760000,2.92978,2.92996,2.92976,2.92992,107.83000183105469],[1742420820000,2.92992,2.93009,2.92992,2.93005,149.94000244140625],[1742420880000,2.92976,2.92979,2.92968,2.92968,97.9800033569336],[1742420940000,2.92969,2.92988,2.92969,2.92986,57.52000045776367],[1742421600000,2.93174,2.93174,2.93174,2.93174,2.2100000381469727],[1742421660000,2.93102,2.93105,2.93055,2.93078,172.61000061035156],[1742421720000,2.93077,2.93083,2.93053,2.93055,130],[1742421780000,2.93065,2.93089,2.9306,2.93089,214.5800018310547],[1742421840000,2.93084,2.93091,2.93071,2.93079,107.26000213623047],[1742421900000,2.93083,2.93115,2.9305,2.93063,446.989990234375],[1742421960000,2.93065,2.93065,2.9302,2.93025,215.19000244140625],[1742422020000,2.93024,2.9305,2.93019,2.93049,242.27000427246094],[1742422080000,2.93049,2.93056,2.93043,2.93055,152.1199951171875],[1742422140000,2.93056,2.9306,2.93055,2.93058,149.3699951171875],[1742422200000,2.93059,2.93064,2.93058,2.9306,160.4499969482422],[1742422260000,2.93059,2.93066,2.93053,2.93065,315.3900146484375],[1742422320000,2.93063,2.93068,2.93053,2.93057,342.4599914550781],[1742422380000,2.93062,2.93062,2.9305,2.9305,220.1199951171875],[1742422440000,2.93051,2.93053,2.93049,2.93053,141.0500030517578],[1742422500000,2.93055,2.93155,2.93055,2.93155,334.6499938964844],[1742422560000,2.93154,2.93155,2.9312,2.93129,265.5400085449219],[1742422620000,2.93126,2.93143,2.93126,2.93131,271.1000061035156],[1742422680000,2.93134,2.93146,2.93114,2.93118,301.55999755859375],[1742422740000,2.9312,2.93128,2.93085,2.93091,286.0199890136719],[1742422800000,2.93095,2.93114,2.9309,2.93112,256.67999267578125],[1742422860000,2.93113,2.93113,2.93069,2.93083,138.3000030517578],[1742422920000,2.93078,2.93088,2.9307,2.93073,184.25],[1742422980000,2.93086,2.93088,2.93069,2.93072,209.66000366210938],[1742423040000,2.93071,2.93074,2.93055,2.93055,179.77000427246094],[1742423100000,2.93055,2.93095,2.93055,2.93088,279.8900146484375],[1742423160000,2.93088,2.93099,2.93086,2.93097,190.3300018310547],[1742423220000,2.931,2.931,2.93093,2.93097,105.12999725341797],[1742423280000,2.93109,2.9311,2.93098,2.93101,143.27000427246094],[1742423340000,2.93101,2.93107,2.93093,2.93094,135.50999450683594],[1742423400000,2.93094,2.93105,2.9309,2.93103,69.12999725341797],[1742423460000,2.93097,2.93113,2.93077,2.93086,209.66000366210938],[1742423520000,2.93085,2.93086,2.93076,2.93081,121.68000030517578],[1742423580000,2.9308,2.93081,2.93072,2.93072,58.06999969482422],[1742423640000,2.93073,2.93078,2.93071,2.93072,68.58999633789062],[1742423700000,2.93072,2.93081,2.93071,2.93072,117.81999969482422],[1742423760000,2.93071,2.93104,2.93038,2.93041,159.89999389648438],[1742423820000,2.93041,2.93051,2.93039,2.93049,121.70999908447266],[1742423880000,2.93056,2.93078,2.93055,2.93071,91.26000213623047],[1742423940000,2.93072,2.93078,2.93071,2.93073,102.33000183105469],[1742424000000,2.93073,2.93082,2.93072,2.93072,71.9000015258789],[1742424060000,2.93073,2.93074,2.93064,2.93069,85.73999786376953],[1742424120000,2.93068,2.93068,2.93042,2.93042,168.75999450683594],[1742424180000,2.93041,2.93042,2.93039,2.93041,83],[1742424240000,2.9304,2.93049,2.93036,2.93036,237.89999389648438],[1742424300000,2.93036,2.93067,2.93021,2.93025,304.2699890136719],[1742424360000,2.93024,2.93038,2.93022,2.93027,221.27000427246094],[1742424420000,2.93028,2.93036,2.93025,2.9303,221.3000030517578],[1742424480000,2.9303,2.93037,2.9303,2.93036,69.1500015258789],[1742424540000,2.93036,2.93037,2.93025,2.93026,154.38999938964844],[1742424600000,2.92997,2.92997,2.92966,2.92969,376.2699890136719],[1742424660000,2.92967,2.93006,2.92967,2.92994,401.5199890136719],[1742424720000,2.92994,2.93011,2.92994,2.93005,237.33999633789062],[1742424780000,2.93007,2.93017,2.93001,2.93014,206.3300018310547],[1742424840000,2.93016,2.93023,2.93008,2.93022,240.13999938964844],[1742424900000,2.93023,2.93048,2.93015,2.93047,287.7699890136719],[1742424960000,2.93041,2.9305,2.93037,2.93039,328.6600036621094],[1742425020000,2.93039,2.93046,2.93005,2.93033,423.80999755859375],[1742425080000,2.93035,2.93051,2.93024,2.93051,252.19000244140625],[1742425140000,2.93044,2.93121,2.93044,2.93099,333.57000732421875],[1742425200000,2.931,2.93116,2.93087,2.93093,422.6600036621094],[1742425260000,2.93091,2.93099,2.93064,2.93065,420.5],[1742425320000,2.93065,2.93081,2.93064,2.93079,323.0899963378906],[1742425380000,2.9308,2.9308,2.93045,2.93048,313.6099853515625],[1742425440000,2.9305,2.93055,2.93032,2.93035,241.75999450683594],[1742425500000,2.93034,2.93047,2.93034,2.93046,132.14999389648438],[1742425560000,2.93045,2.93057,2.9303,2.93055,270.5299987792969],[1742425620000,2.93055,2.93057,2.93048,2.93055,212.42999267578125],[1742425680000,2.93056,2.9308,2.93052,2.93077,213.5800018310547],[1742425740000,2.93075,2.93083,2.93074,2.93082,171.5],[1742425800000,2.93081,2.93084,2.92998,2.93016,505.6700134277344],[1742425860000,2.93017,2.93021,2.93001,2.93011,319.239990234375],[1742425920000,2.9301,2.93026,2.9301,2.93022,296],[1742425980000,2.93021,2.93045,2.93021,2.93043,168.75],[1742426040000,2.93043,2.93046,2.9304,2.9304,196.47000122070312],[1742426100000,2.93041,2.93043,2.93006,2.93016,171.47999572753906],[1742426160000,2.93016,2.93026,2.92986,2.93008,304.2900085449219],[1742426220000,2.93008,2.93011,2.92991,2.92993,334.75],[1742426280000,2.92992,2.93017,2.92961,2.92965,254.5],[1742426340000,2.92966,2.92968,2.92964,2.92967,273.8999938964844],[1742426400000,2.92967,2.92983,2.92943,2.92963,301.510009765625],[1742426460000,2.92961,2.92984,2.9295,2.92983,489.6199951171875],[1742426520000,2.92982,2.93003,2.92964,2.92966,309.80999755859375],[1742426580000,2.92967,2.9297,2.92949,2.92951,177.0399932861328],[1742426640000,2.92952,2.92957,2.92948,2.92951,184.8000030517578],[1742426700000,2.9295,2.92974,2.9295,2.92969,268.32000732421875],[1742426760000,2.92969,2.9297,2.92965,2.92965,154.91000366210938],[1742426820000,2.92965,2.92976,2.92964,2.92967,206.9199981689453],[1742426880000,2.92966,2.92975,2.92961,2.92975,246.2100067138672],[1742426940000,2.92973,2.92986,2.92966,2.92982,359.1199951171875],[1742427000000,2.9298,2.92998,2.9298,2.92995,254.52000427246094],[1742427060000,2.92996,2.93013,2.92991,2.93012,226.27999877929688],[1742427120000,2.93011,2.93018,2.92995,2.93009,367.95001220703125],[1742427180000,2.93009,2.93063,2.93009,2.93063,367.3999938964844],[1742427240000,2.93062,2.93063,2.93031,2.93037,323.7200012207031],[1742427300000,2.93038,2.93087,2.93037,2.93084,284.94000244140625],[1742427360000,2.93084,2.93114,2.93083,2.9309,279.4100036621094],[1742427420000,2.9309,2.93099,2.93084,2.93086,392.80999755859375],[1742427480000,2.93085,2.9309,2.93085,2.93089,188.0800018310547],[1742427540000,2.93088,2.9309,2.93066,2.93081,456.489990234375],[1742427600000,2.93082,2.93088,2.93074,2.93088,370.1400146484375],[1742427660000,2.93089,2.9309,2.93085,2.93089,229.0800018310547],[1742427720000,2.9309,2.93137,2.93088,2.93137,345.2300109863281],[1742427780000,2.93136,2.93136,2.93127,2.9313,207.49000549316406],[1742427840000,2.93133,2.9314,2.93127,2.93139,287.7799987792969],[1742427900000,2.93141,2.93142,2.93128,2.93131,260.0199890136719],[1742427960000,2.9313,2.93131,2.93094,2.93117,528.3300170898438],[1742428020000,2.93117,2.93118,2.93096,2.9311,387.8599853515625],[1742428080000,2.93111,2.93119,2.93107,2.93115,273.8599853515625],[1742428140000,2.93114,2.93125,2.93112,2.93112,199.17999267578125],[1742428200000,2.9311,2.93122,2.93105,2.93107,257.260009765625],[1742428260000,2.93106,2.93125,2.93096,2.93111,456.4599914550781],[1742428320000,2.93109,2.93109,2.93035,2.93035,185.3699951171875],[1742428380000,2.93036,2.93053,2.93034,2.93052,232.41000366210938],[1742428440000,2.93052,2.93055,2.93048,2.93051,121.7300033569336],[1742428500000,2.9305,2.93052,2.93049,2.9305,96.80999755859375],[1742428560000,2.9305,2.93067,2.93044,2.93067,188.11000061035156],[1742428620000,2.93068,2.93068,2.93035,2.93038,370.7300109863281],[1742428680000,2.93038,2.93087,2.93005,2.93084,296.010009765625],[1742428740000,2.93081,2.93083,2.93049,2.93054,251.72999572753906]]