[[1742342400000,2.23411,2.23434,2.23399,2.23434,23.25],[1742342460000,2.23436,2.23436,2.23419,2.23422,15],[1742342520000,2.23426,2.23429,2.23422,2.23422,9.600000381469727],[1742342580000,2.23421,2.23426,2.23417,2.23417,63.65999984741211],[1742342640000,2.23415,2.23419,2.23398,2.23401,22.350000381469727],[1742342700000,2.23395,2.23434,2.23395,2.23401,41.06999969482422],[1742342760000,2.23399,2.23406,2.23394,2.23397,14.399999618530273],[1742342820000,2.23394,2.23405,2.23385,2.23391,20.43000030517578],[1742342880000,2.2339,2.23394,2.23386,2.23394,12.899999618530273],[1742342940000,2.23389,2.23394,2.23373,2.23385,19.6200008392334],[1742343000000,2.23391,2.23413,2.23391,2.23406,15.149999618530273],[1742343060000,2.23405,2.2341,2.23402,2.23402,7.800000190734863],[1742343120000,2.23401,2.23407,2.23389,2.2339,29.790000915527344],[1742343180000,2.2339,2.23401,2.23388,2.23398,7.800000190734863],[1742343240000,2.23399,2.2341,2.23397,2.2341,19.770000457763672],[1742343300000,2.23406,2.23427,2.23406,2.23409,17.100000381469727],[1742343360000,2.2342,2.23425,2.23414,2.23418,21.93000030517578],[1742343420000,2.23419,2.23429,2.23407,2.2341,9.75],[1742343480000,2.23399,2.23416,2.23399,2.23416,18.030000686645508],[1742343540000,2.23412,2.23416,2.23407,2.23408,17.969999313354492],[1742343600000,2.23406,2.23415,2.23402,2.23414,9.600000381469727],[1742343660000,2.23413,2.23433,2.23413,2.23429,23.25],[1742343720000,2.2343,2.2343,2.23397,2.23415,35.880001068115234],[1742343780000,2.23414,2.23422,2.23411,2.2342,13.800000190734863],[1742343840000,2.23417,2.23417,2.23393,2.23393,9.600000381469727],[1742343900000,2.23389,2.23399,2.23384,2.23384,15.75],[1742343960000,2.23383,2.23391,2.23381,2.23381,7.199999809265137],[1742344020000,2.23386,2.23417,2.23386,2.23404,27.989999771118164],[1742344080000,2.23405,2.23405,2.23393,2.23393,16.59000015258789],[1742344140000,2.23397,2.23404,2.23392,2.23396,13.949999809265137],[1742344200000,2.23393,2.23402,2.23392,2.23402,5.400000095367432],[1742344260000,2.23401,2.23412,2.23387,2.2341,9.300000190734863],[1742344320000,2.23408,2.23418,2.23404,2.23418,27.75],[1742344380000,2.23417,2.23431,2.23416,2.2343,21.030000686645508],[1742344440000,2.23433,2.23433,2.23404,2.23414,49.79999923706055],[1742344500000,2.23407,2.2342,2.23404,2.23409,174.17999267578125],[1742344560000,2.23411,2.23431,2.23403,2.23425,138.02999877929688],[1742344620000,2.23423,2.2343,2.23404,2.23428,15.479999542236328],[1742344680000,2.23427,2.23445,2.23424,2.23427,19.950000762939453],[1742344740000,2.23429,2.23433,2.23427,2.23432,12.449999809265137],[1742344800000,2.23428,2.23428,2.23415,2.23415,8.399999618530273],[1742344860000,2.23415,2.23433,2.23414,2.23427,25.6200008392334],[1742344920000,2.23428,2.23431,2.23422,2.23422,23.15999984741211],[1742344980000,2.23418,2.23425,2.23413,2.23415,27.959999084472656],[1742345040000,2.23415,2.23425,2.23414,2.23421,24.420000076293945],[1742345100000,2.2342,2.23423,2.23415,2.23423,26.100000381469727],[1742345160000,2.23424,2.23457,2.23419,2.23447,20.610000610351562],[1742345220000,2.23446,2.23475,2.23446,2.23471,20.219999313354492],[1742345280000,2.23469,2.23469,2.23456,2.23456,16.799999237060547],[1742345340000,2.23455,2.23455,2.23435,2.23442,18.600000381469727],[1742345400000,2.23446,2.23446,2.23411,2.23411,38.61000061035156],[1742345460000,2.23411,2.23422,2.23404,2.23404,192.5399932861328],[1742345520000,2.23404,2.23413,2.23365,2.23395,599.3099975585938],[1742345580000,2.23398,2.234,2.23358,2.23358,534.3300170898438],[1742345640000,2.23358,2.23393,2.23339,2.23375,497.7300109863281],[1742345700000,2.23359,2.23467,2.23359,2.23467,102.08999633789062],[1742345760000,2.23467,2.23469,2.23442,2.23451,85.58999633789062],[1742345820000,2.23456,2.23474,2.2345,2.23454,117.18000030517578],[1742345880000,2.2345,2.23452,2.23412,2.2342,113.79000091552734],[1742345940000,2.23419,2.23419,2.23398,2.23413,80.25],[1742346000000,2.23412,2.23417,2.23393,2.23417,128.39999389648438],[1742346060000,2.23415,2.23441,2.2341,2.23441,42.33000183105469],[1742346120000,2.23433,2.23455,2.2343,2.23435,207.17999267578125],[1742346180000,2.23437,2.23461,2.23432,2.23452,208.52999877929688],[1742346240000,2.23454,2.23455,2.23445,2.23454,14.699999809265137],[1742346300000,2.23455,2.23459,2.23438,2.23438,47.4900016784668],[1742346360000,2.23433,2.23441,2.23423,2.23431,325.9800109863281],[1742346420000,2.23431,2.23444,2.23425,2.23425,29.700000762939453],[1742346480000,2.2344,2.2344,2.23416,2.23417,41.81999969482422],[1742346540000,2.23415,2.23431,2.23386,2.23386,180.38999938964844],[1742346600000,2.23386,2.23396,2.23382,2.23385,271.739990234375],[1742346660000,2.23389,2.23403,2.2338,2.23385,181.44000244140625],[1742346720000,2.23386,2.23459,2.23386,2.23459,241.7100067138672],[1742346780000,2.23452,2.23493,2.23446,2.23489,147.38999938964844],[1742346840000,2.2349,2.23501,2.23489,2.23497,15.449999809265137],[1742346900000,2.23478,2.23478,2.23458,2.23459,47.279998779296875],[1742346960000,2.23455,2.23478,2.23455,2.23471,59.939998626708984],[1742347020000,2.23473,2.23477,2.23457,2.23457,51.75],[1742347080000,2.23466,2.23472,2.23452,2.2347,39.56999969482422],[1742347140000,2.23467,2.23488,2.23456,2.23486,107.79000091552734],[1742347200000,2.23483,2.23507,2.23483,2.23505,84.93000030517578],[1742347260000,2.23504,2.23517,2.235,2.23514,15.539999961853027],[1742347320000,2.23517,2.23527,2.23507,2.23522,30.09000015258789],[1742347380000,2.23519,2.23522,2.23509,2.2351,18.389999389648438],[1742347440000,2.23514,2.23516,2.23493,2.23494,20.610000610351562],[1742347500000,2.23487,2.23487,2.23469,2.23476,24.239999771118164],[1742347560000,2.23478,2.23479,2.23471,2.23475,10.350000381469727],[1742347620000,2.23476,2.23477,2.23457,2.23457,17.34000015258789],[1742347680000,2.23456,2.23471,2.23438,2.2344,27.360000610351562],[1742347740000,2.23441,2.23455,2.23434,2.23443,36.5099983215332],[1742347800000,2.2346,2.23473,2.23444,2.23462,58.560001373291016],[1742347860000,2.23451,2.2347,2.23445,2.23463,18.149999618530273],[1742347920000,2.23466,2.23469,2.23455,2.23461,32.90999984741211],[1742347980000,2.23463,2.23471,2.23422,2.23422,166.88999938964844],[1742348040000,2.23423,2.23453,2.2342,2.23443,253.44000244140625],[1742348100000,2.23446,2.23451,2.23421,2.23421,231.36000061035156],[1742348160000,2.2342,2.23452,2.23415,2.23433,221.49000549316406],[1742348220000,2.2343,2.23477,2.2343,2.23477,315.510009765625],[1742348280000,2.2348,2.2348,2.23451,2.23455,224.7899932861328],[1742348340000,2.23472,2.23497,2.2346,2.2348,80.76000213623047],[1742348400000,2.23489,2.2349,2.23461,2.23461,99.08999633789062],[1742348460000,2.23463,2.23463,2.23449,2.23462,19.979999542236328],[1742348520000,2.23455,2.23463,2.23453,2.23461,10.619999885559082],[1742348580000,2.2346,2.2346,2.23439,2.23449,22.799999237060547],[1742348640000,2.2345,2.2345,2.23425,2.23439,22.770000457763672],[1742348700000,2.23443,2.23455,2.23442,2.2345,16.829999923706055],[1742348760000,2.23445,2.23449,2.23424,2.23432,33.45000076293945],[1742348820000,2.2343,2.23475,2.2343,2.23466,16.950000762939453],[1742348880000,2.2346,2.2348,2.23451,2.23468,35.70000076293945],[1742348940000,2.23469,2.23471,2.23442,2.23451,17.850000381469727],[1742349000000,2.23449,2.23455,2.23441,2.23448,12.300000190734863],[1742349060000,2.23445,2.23452,2.23439,2.2345,22.139999389648438],[1742349120000,2.23442,2.23451,2.23437,2.23441,26.610000610351562],[1742349180000,2.23442,2.23455,2.2344,2.23453,36.869998931884766],[1742349240000,2.23452,2.23458,2.23449,2.23453,16.709999084472656],[1742349300000,2.23449,2.23472,2.23449,2.23455,30.600000381469727],[1742349360000,2.23454,2.2346,2.23443,2.23445,18.75],[1742349420000,2.23441,2.23448,2.23436,2.23441,44.4900016784668],[1742349480000,2.23435,2.2347,2.23435,2.23464,35.189998626708984],[1742349540000,2.23462,2.23481,2.23461,2.23477,41.70000076293945],[1742349600000,2.23479,2.23496,2.23456,2.23495,42.540000915527344],[1742349660000,2.23496,2.23519,2.23491,2.23498,30.1200008392334],[1742349720000,2.23497,2.23509,2.23491,2.23493,38.279998779296875],[1742349780000,2.23497,2.235,2.23477,2.23487,22.31999969482422],[1742349840000,2.23488,2.23492,2.23483,2.23487,18],[1742349900000,2.23486,2.23492,2.23473,2.23485,34.439998626708984],[1742349960000,2.23487,2.23491,2.23482,2.23489,13.199999809265137],[1742350020000,2.23487,2.23492,2.23469,2.23482,32.06999969482422],[1742350080000,2.23483,2.23483,2.23466,2.2347,38.040000915527344],[1742350140000,2.23475,2.23483,2.2345,2.23472,31.200000762939453],[1742350200000,2.23474,2.23476,2.23454,2.23457,26.399999618530273],[1742350260000,2.23456,2.23465,2.23451,2.23456,26.399999618530273],[1742350320000,2.23457,2.2346,2.23442,2.23445,27.75],[1742350380000,2.23444,2.23447,2.2342,2.23439,30.719999313354492],[1742350440000,2.23438,2.23463,2.23437,2.23456,19.950000762939453],[1742350500000,2.23457,2.23482,2.23448,2.23477,18.600000381469727],[1742350560000,2.23476,2.23484,2.23464,2.23469,49.88999938964844],[1742350620000,2.23466,2.2348,2.23464,2.23479,19.200000762939453],[1742350680000,2.23477,2.2348,2.23461,2.23463,40.349998474121094],[1742350740000,2.23465,2.2347,2.23455,2.23468,22.950000762939453],[1742350800000,2.23464,2.23472,2.23457,2.23464,15.239999771118164],[1742350860000,2.23464,2.23467,2.23436,2.23439,41.459999084472656],[1742350920000,2.23438,2.23461,2.23438,2.23458,20.610000610351562],[1742350980000,2.23465,2.23496,2.23465,2.2349,25.469999313354492],[1742351040000,2.23489,2.2349,2.23456,2.23458,183.89999389648438],[1742351100000,2.23456,2.23459,2.23426,2.23432,68.5199966430664],[1742351160000,2.23431,2.23458,2.23423,2.23451,35.400001525878906],[1742351220000,2.23457,2.23457,2.23428,2.2343,14.399999618530273],[1742351280000,2.2343,2.23448,2.23428,2.2344,16.799999237060547],[1742351340000,2.23441,2.2345,2.23423,2.23424,25.559999465942383],[1742351400000,2.23424,2.23463,2.23423,2.23456,38.34000015258789],[1742351460000,2.23459,2.23469,2.23455,2.23466,24.420000076293945],[1742351520000,2.23464,2.23467,2.23449,2.23454,20.399999618530273],[1742351580000,2.23457,2.23464,2.23451,2.23461,20.8799991607666],[1742351640000,2.23457,2.23477,2.23449,2.23458,41.52000045776367],[1742351700000,2.23459,2.23471,2.23454,2.23461,39.33000183105469],[1742351760000,2.23453,2.23469,2.23445,2.23465,27.18000030517578],[1742351820000,2.23462,2.23464,2.23435,2.23451,75.33000183105469],[1742351880000,2.23445,2.23447,2.23444,2.23444,12.149999618530273],[1742351940000,2.23445,2.23458,2.23425,2.23438,20.399999618530273],[1742352000000,2.23433,2.23452,2.23423,2.23449,29.219999313354492],[1742352060000,2.23445,2.23475,2.23445,2.23455,45.9900016784668],[1742352120000,2.23454,2.23467,2.23441,2.23442,47.849998474121094],[1742352180000,2.23441,2.23458,2.2344,2.23444,35.220001220703125],[1742352240000,2.23449,2.23458,2.23448,2.23454,19.200000762939453],[1742352300000,2.23449,2.23453,2.23433,2.23443,40.529998779296875],[1742352360000,2.23444,2.23446,2.23435,2.23436,29.06999969482422],[1742352420000,2.23437,2.23445,2.23435,2.23443,22.049999237060547],[1742352480000,2.23443,2.2346,2.23431,2.23437,32.880001068115234],[1742352540000,2.23438,2.23442,2.23424,2.2343,26.850000381469727],[1742352600000,2.23433,2.23433,2.23404,2.23424,24.899999618530273],[1742352660000,2.23425,2.23433,2.23417,2.23433,33.029998779296875],[1742352720000,2.23429,2.23452,2.23425,2.23448,26.399999618530273],[1742352780000,2.23445,2.23447,2.23433,2.23445,29.940000534057617],[1742352840000,2.23444,2.23448,2.23429,2.23434,30.360000610351562],[1742352900000,2.23434,2.23444,2.23431,2.2344,22.200000762939453],[1742352960000,2.23441,2.23468,2.23438,2.23449,45.900001525878906],[1742353020000,2.2345,2.23485,2.2345,2.23479,15.600000381469727],[1742353080000,2.23483,2.23484,2.23461,2.23465,16.049999237060547],[1742353140000,2.23467,2.23475,2.23462,2.23468,21.299999237060547],[1742353200000,2.2346,2.23475,2.23457,2.23474,70.31999969482422],[1742353260000,2.23465,2.23489,2.23465,2.23479,16.950000762939453],[1742353320000,2.23481,2.23485,2.23474,2.2348,14.25],[1742353380000,2.23473,2.23479,2.23471,2.23476,22.770000457763672],[1742353440000,2.23475,2.23479,2.23468,2.23478,15],[1742353500000,2.23474,2.23484,2.23472,2.23484,17.700000762939453],[1742353560000,2.23478,2.23488,2.23476,2.23478,24.450000762939453],[1742353620000,2.23465,2.23503,2.23465,2.23503,29.969999313354492],[1742353680000,2.23494,2.23494,2.2349,2.23494,13.770000457763672],[1742353740000,2.23493,2.23506,2.23491,2.23495,34.16999816894531],[1742353800000,2.235,2.23514,2.23488,2.23511,22.559999465942383],[1742353860000,2.23505,2.23524,2.23505,2.23517,16.739999771118164],[1742353920000,2.23523,2.23529,2.2351,2.23519,15.300000190734863],[1742353980000,2.23521,2.23524,2.23506,2.23522,10.949999809265137],[1742354040000,2.23526,2.2353,2.23513,2.23527,19.920000076293945],[1742354100000,2.23534,2.23548,2.23525,2.23545,26.520000457763672],[1742354160000,2.23548,2.23556,2.23541,2.23549,42.93000030517578],[1742354220000,2.23546,2.23555,2.23522,2.23528,213.72000122070312],[1742354280000,2.2353,2.23537,2.23512,2.23523,21.75],[1742354340000,2.23524,2.23534,2.2352,2.23522,43.77000045776367],[1742354400000,2.23528,2.23547,2.23528,2.23533,19.350000381469727],[1742354460000,2.23531,2.23532,2.23508,2.2352,43.11000061035156],[1742354520000,2.23519,2.23527,2.23515,2.23524,28.950000762939453],[1742354580000,2.23525,2.23536,2.23512,2.2352,73.58999633789062],[1742354640000,2.23515,2.23527,2.235,2.2351,185.07000732421875],[1742354700000,2.23509,2.2351,2.23468,2.23471,190.6199951171875],[1742354760000,2.23486,2.23512,2.23468,2.23486,256.55999755859375],[1742354820000,2.23485,2.23498,2.23474,2.23477,86.30999755859375],[1742354880000,2.23477,2.23484,2.23467,2.23484,83.7300033569336],[1742354940000,2.23486,2.23518,2.23482,2.23518,225.92999267578125],[1742355000000,2.23519,2.23529,2.23518,2.23522,16.950000762939453],[1742355060000,2.23518,2.23533,2.23516,2.23521,35.849998474121094],[1742355120000,2.2352,2.23546,2.2352,2.23542,14.25],[1742355180000,2.23547,2.23564,2.23546,2.23561,28.889999389648438],[1742355240000,2.2356,2.23586,2.23558,2.23586,23.969999313354492],[1742355300000,2.23585,2.23595,2.23581,2.2359,21],[1742355360000,2.23591,2.23594,2.23578,2.23578,22.68000030517578],[1742355420000,2.23581,2.23588,2.23567,2.23567,35.54999923706055],[1742355480000,2.23566,2.23583,2.23564,2.23576,56.52000045776367],[1742355540000,2.23566,2.23577,2.23565,2.23571,18.299999237060547],[1742355600000,2.23576,2.23577,2.23545,2.23545,158.6999969482422],[1742355660000,2.23545,2.23563,2.23537,2.23552,198.47999572753906],[1742355720000,2.23542,2.23566,2.23538,2.2356,129.83999633789062],[1742355780000,2.23559,2.23572,2.23557,2.23564,13.949999809265137],[1742355840000,2.23559,2.23571,2.23559,2.23569,11.399999618530273],[1742355900000,2.23571,2.23573,2.23548,2.23561,24.149999618530273],[1742355960000,2.23556,2.23556,2.23534,2.23541,29.850000381469727],[1742356020000,2.23546,2.2356,2.23534,2.23538,24.389999389648438],[1742356080000,2.23533,2.23546,2.23524,2.23544,36.65999984741211],[1742356140000,2.23539,2.23554,2.23535,2.23552,18.899999618530273],[1742356200000,2.23544,2.23546,2.23531,2.23531,17.850000381469727],[1742356260000,2.23532,2.23545,2.2353,2.23545,27.389999389648438],[1742356320000,2.23543,2.23545,2.23525,2.23527,77.91000366210938],[1742356380000,2.23529,2.23537,2.23528,2.23532,10.619999885559082],[1742356440000,2.23528,2.23536,2.2352,2.23536,25.260000228881836],[1742356500000,2.23528,2.23531,2.23514,2.23523,14.550000190734863],[1742356560000,2.2352,2.23539,2.2351,2.23526,51.18000030517578],[1742356620000,2.23531,2.23583,2.23531,2.23576,38.369998931884766],[1742356680000,2.23577,2.23578,2.23565,2.23566,36],[1742356740000,2.23566,2.23569,2.23549,2.23558,46.16999816894531],[1742356800000,2.23555,2.23567,2.23551,2.23554,14.399999618530273],[1742356860000,2.23555,2.236,2.23552,2.23586,30.899999618530273],[1742356920000,2.2359,2.23594,2.23574,2.23582,38.0099983215332],[1742356980000,2.23583,2.23596,2.23583,2.23592,8.039999961853027],[1742357040000,2.23596,2.23596,2.23581,2.23581,6.75],[1742357100000,2.23581,2.23607,2.23581,2.23599,28.68000030517578],[1742357160000,2.23597,2.23606,2.23592,2.23599,38.939998626708984],[1742357220000,2.23602,2.23602,2.23576,2.23589,75.62999725341797],[1742357280000,2.23585,2.23603,2.23585,2.23594,26.520000457763672],[1742357340000,2.23597,2.23599,2.23582,2.23585,15.630000114440918],[1742357400000,2.23584,2.23588,2.23555,2.23564,84.54000091552734],[1742357460000,2.23569,2.23576,2.23566,2.23569,15.449999809265137],[1742357520000,2.23561,2.23561,2.23541,2.23541,56.4900016784668],[1742357580000,2.23539,2.23551,2.23513,2.23528,72.1500015258789],[1742357640000,2.23517,2.23534,2.23512,2.23517,91.05000305175781],[1742357700000,2.23518,2.23541,2.23517,2.23538,38.15999984741211],[1742357760000,2.23524,2.23536,2.23516,2.23531,25.110000610351562],[1742357820000,2.23536,2.23538,2.23522,2.23523,10.800000190734863],[1742357880000,2.23522,2.23523,2.23506,2.23512,23.729999542236328],[1742357940000,2.23504,2.2351,2.235,2.23506,34.16999816894531],[1742358000000,2.23497,2.23504,2.23487,2.23496,16.799999237060547],[1742358060000,2.23498,2.235,2.23495,2.235,11.9399995803833],[1742358120000,2.23493,2.23498,2.23481,2.23496,31.260000228881836],[1742358180000,2.23497,2.23501,2.23486,2.23494,25.290000915527344],[1742358240000,2.23494,2.23505,2.23491,2.23495,27.540000915527344],[1742358300000,2.23495,2.23499,2.23483,2.23492,17.459999084472656],[1742358360000,2.23489,2.23496,2.23489,2.23493,14.3100004196167],[1742358420000,2.23494,2.23504,2.23491,2.23492,25.229999542236328],[1742358480000,2.23495,2.23498,2.23489,2.23489,16.709999084472656],[1742358540000,2.23494,2.23495,2.23482,2.23482,43.04999923706055],[1742358600000,2.23484,2.23495,2.23481,2.23489,45.119998931884766],[1742358660000,2.23485,2.23486,2.23471,2.23474,27.84000015258789],[1742358720000,2.23475,2.23487,2.23473,2.23473,23.219999313354492],[1742358780000,2.23474,2.23479,2.2347,2.2347,23.399999618530273],[1742358840000,2.23475,2.23483,2.23467,2.23478,15],[1742358900000,2.23479,2.23493,2.23474,2.23488,17.219999313354492],[1742358960000,2.23489,2.23492,2.2348,2.23485,13.739999771118164],[1742359020000,2.23483,2.23484,2.23474,2.23479,16.200000762939453],[1742359080000,2.23479,2.23486,2.23476,2.23484,19.110000610351562],[1742359140000,2.23485,2.23489,2.23465,2.23468,75.33000183105469],[1742359200000,2.23479,2.23505,2.23465,2.23499,164.42999267578125],[1742359260000,2.23489,2.23523,2.23486,2.23517,192.3000030517578],[1742359320000,2.23514,2.23524,2.23495,2.23501,27.989999771118164],[1742359380000,2.235,2.23507,2.23494,2.23496,17.190000534057617],[1742359440000,2.23488,2.23489,2.23478,2.23483,24.75],[1742359500000,2.23481,2.23482,2.23469,2.23469,8.399999618530273],[1742359560000,2.23471,2.23497,2.23471,2.23491,12.300000190734863],[1742359620000,2.23489,2.23503,2.23489,2.235,20.850000381469727],[1742359680000,2.23498,2.23513,2.23495,2.235,35.90999984741211],[1742359740000,2.23504,2.23517,2.23499,2.23513,26.670000076293945],[1742359800000,2.23507,2.23514,2.23505,2.2351,11.399999618530273],[1742359860000,2.23508,2.23519,2.23508,2.23519,12.75],[1742359920000,2.23517,2.23517,2.23512,2.23513,8.550000190734863],[1742359980000,2.23512,2.2352,2.23509,2.23509,28.709999084472656],[1742360040000,2.23511,2.23524,2.23511,2.23524,29.579999923706055],[1742360100000,2.23523,2.23541,2.23519,2.23529,39.33000183105469],[1742360160000,2.23527,2.23535,2.23522,2.23533,29.459999084472656],[1742360220000,2.23534,2.23534,2.23519,2.23532,43.349998474121094],[1742360280000,2.23532,2.2354,2.23531,2.23537,36.599998474121094],[1742360340000,2.23537,2.23543,2.23536,2.23536,15.539999961853027],[1742360400000,2.23541,2.23555,2.23538,2.23541,28.559999465942383],[1742360460000,2.23545,2.23554,2.23541,2.23554,29.219999313354492],[1742360520000,2.23553,2.23556,2.23537,2.23537,22.079999923706055],[1742360580000,2.23537,2.23548,2.23536,2.23536,20.3700008392334],[1742360640000,2.23541,2.23541,2.23521,2.23527,38.099998474121094],[1742360700000,2.23526,2.23532,2.23521,2.23521,19.950000762939453],[1742360760000,2.23518,2.23518,2.23501,2.23507,28.5],[1742360820000,2.23517,2.23517,2.23478,2.23485,34.11000061035156],[1742360880000,2.23488,2.235,2.23468,2.23472,32.66999816894531],[1742360940000,2.23468,2.23479,2.23466,2.23475,21.09000015258789],[1742361000000,2.23473,2.23476,2.23446,2.23446,18.809999465942383],[1742361060000,2.23449,2.23459,2.23437,2.23453,95.25],[1742361120000,2.23437,2.23452,2.23411,2.23413,73.6500015258789],[1742361180000,2.23412,2.23428,2.23412,2.23416,84.54000091552734],[1742361240000,2.2341,2.23423,2.23397,2.23402,201.75],[1742361300000,2.23397,2.23406,2.23389,2.23397,533.4000244140625],[1742361360000,2.23398,2.23418,2.23395,2.23415,285],[1742361420000,2.23417,2.23433,2.2341,2.23411,67.70999908447266],[1742361480000,2.23412,2.23423,2.23408,2.23422,256.04998779296875],[1742361540000,2.23423,2.23423,2.23396,2.23403,240.57000732421875],[1742361600000,2.23404,2.23406,2.23389,2.23391,196.35000610351562],[1742361660000,2.23392,2.23403,2.23389,2.23389,284.3999938964844],[1742361720000,2.23389,2.23411,2.23389,2.23411,379.20001220703125],[1742361780000,2.23412,2.23419,2.23395,2.23408,247.8300018310547],[1742361840000,2.23405,2.23419,2.23393,2.23394,273.5400085449219],[1742361900000,2.23411,2.23411,2.23386,2.23398,200.39999389648438],[1742361960000,2.23398,2.23411,2.2339,2.23392,134.07000732421875],[1742362020000,2.23393,2.23404,2.23388,2.23394,226.13999938964844],[1742362080000,2.23397,2.23415,2.23393,2.234,212.5800018310547],[1742362140000,2.234,2.23416,2.23379,2.23384,176.0399932861328],[1742362200000,2.23386,2.23394,2.23376,2.23394,236.82000732421875],[1742362260000,2.2339,2.23397,2.23389,2.23395,16.200000762939453],[1742362320000,2.23394,2.23404,2.23361,2.23373,28.469999313354492],[1742362380000,2.23373,2.23394,2.23371,2.23392,21],[1742362440000,2.23386,2.23387,2.2337,2.23378,10.079999923706055],[1742362500000,2.23366,2.2338,2.23365,2.23369,19.049999237060547],[1742362560000,2.2337,2.23393,2.23368,2.23393,23.610000610351562],[1742362620000,2.23392,2.23393,2.23365,2.23384,55.11000061035156],[1742362680000,2.23383,2.23399,2.23379,2.23383,26.579999923706055],[1742362740000,2.23393,2.23399,2.23384,2.23399,24.030000686645508],[1742362800000,2.23398,2.23405,2.23389,2.23398,15.300000190734863],[1742362860000,2.23398,2.23406,2.23394,2.23405,11.399999618530273],[1742362920000,2.23403,2.23407,2.23399,2.23405,12.270000457763672],[1742362980000,2.23404,2.23407,2.23401,2.23407,11.399999618530273],[1742363040000,2.23403,2.23409,2.2338,2.23392,85.68000030517578],[1742363100000,2.23396,2.2341,2.23396,2.2341,49.59000015258789],[1742363160000,2.23405,2.23414,2.23391,2.23412,9.149999618530273],[1742363220000,2.23408,2.23417,2.23396,2.2341,28.799999237060547],[1742363280000,2.23409,2.23411,2.23398,2.23407,7.800000190734863],[1742363340000,2.23407,2.23416,2.23407,2.23414,6],[1742363400000,2.23413,2.23413,2.23385,2.23387,18.6299991607666],[1742363460000,2.2339,2.23403,2.23375,2.23375,46.380001068115234],[1742363520000,2.23376,2.23386,2.2337,2.23372,15.239999771118164],[1742363580000,2.23371,2.23371,2.23339,2.2334,48.41999816894531],[1742363640000,2.23342,2.23345,2.23331,2.23342,18.899999618530273],[1742363700000,2.23341,2.23349,2.23341,2.23346,9.600000381469727],[1742363760000,2.23346,2.23347,2.23338,2.23346,24.719999313354492],[1742363820000,2.23344,2.23347,2.23288,2.23324,285.6000061035156],[1742363880000,2.23322,2.23327,2.23312,2.23325,145.02000427246094],[1742363940000,2.2332,2.2334,2.2332,2.23335,46.5],[1742364000000,2.23335,2.23371,2.23321,2.23359,69.98999786376953],[1742364060000,2.23357,2.23359,2.23334,2.23338,33.540000915527344],[1742364120000,2.23345,2.23346,2.23331,2.23335,18.719999313354492],[1742364180000,2.23336,2.2335,2.23336,2.23343,26.8799991607666],[1742364240000,2.23339,2.23346,2.23326,2.23329,18.09000015258789],[1742364300000,2.2333,2.23336,2.23324,2.23326,18.75],[1742364360000,2.23327,2.2333,2.23316,2.23323,27.56999969482422],[1742364420000,2.23329,2.2333,2.23301,2.23307,29.520000457763672],[1742364480000,2.23306,2.23309,2.23302,2.23302,19.469999313354492],[1742364540000,2.23294,2.23329,2.23293,2.23319,40.31999969482422],[1742364600000,2.23325,2.23325,2.23302,2.23306,21.84000015258789],[1742364660000,2.2331,2.23322,2.23307,2.23316,18.420000076293945],[1742364720000,2.23325,2.23334,2.2332,2.23331,23.34000015258789],[1742364780000,2.23333,2.23353,2.23333,2.23342,15.180000305175781],[1742364840000,2.23348,2.2335,2.23335,2.23348,24.75],[1742364900000,2.23348,2.23357,2.23344,2.2335,15.149999618530273],[1742364960000,2.23353,2.23361,2.23351,2.2336,10.800000190734863],[1742365020000,2.23359,2.23375,2.23359,2.23373,21.56999969482422],[1742365080000,2.23373,2.23388,2.23344,2.23344,52.16999816894531],[1742365140000,2.23352,2.23352,2.23338,2.23341,12.449999809265137],[1742365200000,2.2334,2.23361,2.23336,2.23348,26.489999771118164],[1742365260000,2.23342,2.23354,2.23317,2.23317,39.150001525878906],[1742365320000,2.23318,2.23327,2.23318,2.23318,26.549999237060547],[1742365380000,2.23317,2.23329,2.23303,2.23319,105.41999816894531],[1742365440000,2.23325,2.23328,2.23317,2.23326,12.600000381469727],[1742365500000,2.23315,2.23323,2.23291,2.23295,43.20000076293945],[1742365560000,2.23295,2.23309,2.23294,2.23301,19.260000228881836],[1742365620000,2.23301,2.23302,2.23292,2.23297,29.06999969482422],[1742365680000,2.23296,2.23307,2.23296,2.23301,17.219999313354492],[1742365740000,2.23301,2.23307,2.23292,2.23293,85.3499984741211],[1742365800000,2.23292,2.23326,2.23292,2.23317,59.63999938964844],[1742365860000,2.23316,2.23321,2.23299,2.23318,102],[1742365920000,2.2332,2.2332,2.23294,2.23305,90.93000030517578],[1742365980000,2.23295,2.23324,2.23295,2.23322,57.75],[1742366040000,2.23319,2.23337,2.23316,2.23317,76.3499984741211],[1742366100000,2.23337,2.23337,2.23313,2.23317,50.25],[1742366160000,2.23318,2.23335,2.2331,2.23321,21.600000381469727],[1742366220000,2.23318,2.23336,2.23316,2.23334,20.790000915527344],[1742366280000,2.23335,2.23336,2.23309,2.23317,40.88999938964844],[1742366340000,2.23312,2.23341,2.2331,2.23341,46.22999954223633],[1742366400000,2.23333,2.23355,2.23328,2.23337,49.86000061035156],[1742366460000,2.23337,2.2335,2.23332,2.23349,26.489999771118164],[1742366520000,2.23341,2.23348,2.23332,2.23339,50.369998931884766],[1742366580000,2.23345,2.23355,2.23328,2.23334,34.11000061035156],[1742366640000,2.23332,2.23339,2.23318,2.23331,35.06999969482422],[1742366700000,2.23328,2.23338,2.23318,2.23318,27.8700008392334],[1742366760000,2.23319,2.23319,2.23296,2.23298,23.15999984741211],[1742366820000,2.23301,2.23303,2.23295,2.23302,16.290000915527344],[1742366880000,2.23305,2.23312,2.2329,2.23296,51.09000015258789],[1742366940000,2.2329,2.23295,2.23263,2.23263,55.619998931884766],[1742367000000,2.23265,2.23272,2.23261,2.23268,36.47999954223633],[1742367060000,2.23268,2.23293,2.23258,2.23288,45.060001373291016],[1742367120000,2.23289,2.23289,2.23264,2.23268,62.130001068115234],[1742367180000,2.23266,2.23275,2.23263,2.23272,19.739999771118164],[1742367240000,2.23278,2.23311,2.23278,2.23302,20.700000762939453],[1742367300000,2.23307,2.23321,2.23307,2.23319,23.520000457763672],[1742367360000,2.2331,2.23323,2.23301,2.23319,35.189998626708984],[1742367420000,2.2332,2.23375,2.2332,2.23366,78],[1742367480000,2.2337,2.23414,2.23369,2.23406,67.58999633789062],[1742367540000,2.23405,2.2346,2.23402,2.23433,81.56999969482422],[1742367600000,2.23432,2.2349,2.23402,2.23482,81.9000015258789],[1742367660000,2.23486,2.23509,2.23459,2.23485,118.7699966430664],[1742367720000,2.23486,2.2349,2.23459,2.23482,56.63999938964844],[1742367780000,2.23488,2.23493,2.23471,2.23484,37.77000045776367],[1742367840000,2.23484,2.23499,2.23469,2.23479,44.81999969482422],[1742367900000,2.23486,2.23502,2.23474,2.23493,50.54999923706055],[1742367960000,2.23493,2.23543,2.2349,2.23541,61.7400016784668],[1742368020000,2.23542,2.23544,2.2348,2.23492,64.05000305175781],[1742368080000,2.23487,2.23499,2.23465,2.23495,53.849998474121094],[1742368140000,2.23496,2.2351,2.2345,2.23456,91.3499984741211],[1742368200000,2.23446,2.23464,2.23434,2.23446,56.939998626708984],[1742368260000,2.2345,2.2345,2.23417,2.23432,67.11000061035156],[1742368320000,2.23434,2.23437,2.2339,2.2339,175.41000366210938],[1742368380000,2.23393,2.23404,2.23381,2.23394,72.69000244140625],[1742368440000,2.23394,2.23434,2.23394,2.23433,45.29999923706055],[1742368500000,2.23433,2.23476,2.23431,2.23463,162.1199951171875],[1742368560000,2.23457,2.23508,2.23453,2.23508,118.08000183105469],[1742368620000,2.23507,2.23531,2.2349,2.23525,84.02999877929688],[1742368680000,2.23529,2.23587,2.23516,2.23582,83.25],[1742368740000,2.23576,2.23582,2.23564,2.23571,45.09000015258789],[1742368800000,2.23572,2.23592,2.23556,2.23588,50.0099983215332],[1742368860000,2.23588,2.23607,2.23588,2.23595,44.130001068115234],[1742368920000,2.23597,2.23631,2.23595,2.23611,72.05999755859375],[1742368980000,2.23612,2.23663,2.23606,2.23641,118.94999694824219],[1742369040000,2.23644,2.23696,2.23638,2.23696,49.04999923706055],[1742369100000,2.23697,2.23718,2.2368,2.23695,81.72000122070312],[1742369160000,2.23693,2.23716,2.23681,2.23698,81.4800033569336],[1742369220000,2.23692,2.23722,2.23686,2.23714,68.43000030517578],[1742369280000,2.23716,2.2372,2.23692,2.23699,75.9000015258789],[1742369340000,2.23694,2.23713,2.23669,2.23669,62.4900016784668],[1742369400000,2.23671,2.23673,2.23602,2.23617,114.87000274658203],[1742369460000,2.23608,2.23663,2.23595,2.23655,62.459999084472656],[1742369520000,2.23657,2.23657,2.23603,2.23603,62.43000030517578],[1742369580000,2.23604,2.2364,2.23604,2.23617,68.79000091552734],[1742369640000,2.2362,2.23657,2.23615,2.23615,82.94999694824219],[1742369700000,2.23614,2.23615,2.23573,2.23608,107.76000213623047],[1742369760000,2.23612,2.23664,2.23609,2.23638,109.2300033569336],[1742369820000,2.23637,2.23678,2.23618,2.23669,223.11000061035156],[1742369880000,2.23665,2.23703,2.23651,2.23669,89.55000305175781],[1742369940000,2.2367,2.2371,2.23666,2.23684,84.36000061035156],[1742370000000,2.23685,2.23726,2.23678,2.23724,62.310001373291016],[1742370060000,2.23727,2.23777,2.23727,2.23777,70.05000305175781],[1742370120000,2.23785,2.23869,2.23785,2.23848,75.18000030517578],[1742370180000,2.23847,2.23886,2.23845,2.23859,121.62000274658203],[1742370240000,2.23855,2.23873,2.23842,2.23844,77.87999725341797],[1742370300000,2.23843,2.23843,2.23788,2.2382,102.56999969482422],[1742370360000,2.2382,2.23841,2.23795,2.23804,104.25],[1742370420000,2.23808,2.23881,2.23802,2.23877,117.98999786376953],[1742370480000,2.23877,2.23911,2.23837,2.23839,89.30999755859375],[1742370540000,2.23839,2.23839,2.2378,2.23795,146.3699951171875],[1742370600000,2.23789,2.23814,2.23773,2.23782,440.8800048828125],[1742370660000,2.23776,2.23824,2.23755,2.23817,219.66000366210938],[1742370720000,2.23819,2.23868,2.23812,2.23868,58.619998931884766],[1742370780000,2.23868,2.23882,2.23855,2.2386,99.54000091552734],[1742370840000,2.23856,2.23875,2.23838,2.23868,82.52999877929688],[1742370900000,2.23868,2.23895,2.23853,2.23895,85.0199966430664],[1742370960000,2.23891,2.23938,2.23881,2.23934,99.87000274658203],[1742371020000,2.23935,2.23969,2.23931,2.23966,103.62000274658203],[1742371080000,2.23965,2.24012,2.23965,2.24008,93.69000244140625],[1742371140000,2.24007,2.24065,2.24007,2.24049,70.7699966430664],[1742371200000,2.24048,2.24051,2.24008,2.24016,140.82000732421875],[1742371260000,2.24011,2.24018,2.23972,2.2399,104.61000061035156],[1742371320000,2.23991,2.23991,2.23927,2.23971,118.58999633789062],[1742371380000,2.23969,2.23987,2.23953,2.23957,92.25],[1742371440000,2.23961,2.23978,2.2391,2.23924,202.0500030517578],[1742371500000,2.23918,2.23935,2.23874,2.23903,217.35000610351562],[1742371560000,2.23906,2.23912,2.2385,2.2385,248.4600067138672],[1742371620000,2.23859,2.23876,2.23837,2.23837,126.87000274658203],[1742371680000,2.23836,2.23857,2.23798,2.23842,185.16000366210938],[1742371740000,2.2384,2.2384,2.23798,2.23803,223.5],[1742371800000,2.23797,2.23841,2.23776,2.23839,83.61000061035156],[1742371860000,2.23836,2.23889,2.23833,2.23878,95.0999984741211],[1742371920000,2.23878,2.23884,2.23835,2.23843,90.44999694824219],[1742371980000,2.23843,2.23867,2.23823,2.23856,120.5999984741211],[1742372040000,2.23854,2.23859,2.23803,2.23803,149.5500030517578],[1742372100000,2.23799,2.23818,2.23788,2.23807,81.2699966430664],[1742372160000,2.23806,2.23829,2.23786,2.23824,88.16999816894531],[1742372220000,2.23824,2.23824,2.2379,2.23804,68.06999969482422],[1742372280000,2.23806,2.23846,2.23806,2.23843,78.75],[1742372340000,2.23846,2.23846,2.23818,2.23818,52.20000076293945],[1742372400000,2.23816,2.23843,2.23798,2.23843,98.30999755859375],[1742372460000,2.23839,2.23862,2.23838,2.23856,44.15999984741211],[1742372520000,2.23857,2.23868,2.23835,2.23843,89.45999908447266],[1742372580000,2.23849,2.23873,2.23831,2.23873,78.23999786376953],[1742372640000,2.23868,2.23879,2.23857,2.23868,78.2699966430664],[1742372700000,2.23867,2.23933,2.23867,2.239,66.80999755859375],[1742372760000,2.239,2.23932,2.23894,2.23905,69.80999755859375],[1742372820000,2.239,2.239,2.23878,2.2388,73.05000305175781],[1742372880000,2.23883,2.23907,2.23874,2.23904,56.400001525878906],[1742372940000,2.23901,2.23906,2.2388,2.23887,76.37999725341797],[1742373000000,2.23888,2.23901,2.23877,2.23882,95.91000366210938],[1742373060000,2.23887,2.23903,2.23883,2.239,47.279998779296875],[1742373120000,2.239,2.23902,2.23876,2.23891,379.79998779296875],[1742373180000,2.23886,2.23892,2.23873,2.23885,243.92999267578125],[1742373240000,2.23883,2.2392,2.23871,2.23907,547.5],[1742373300000,2.23912,2.23947,2.23911,2.2394,432.1499938964844],[1742373360000,2.23945,2.23959,2.23915,2.23932,644.72998046875],[1742373420000,2.23933,2.23961,2.2392,2.23953,481.44000244140625],[1742373480000,2.23963,2.2398,2.23957,2.23958,473.7900085449219],[1742373540000,2.23959,2.23968,2.23924,2.23942,416.7900085449219],[1742373600000,2.23942,2.2395,2.2392,2.23923,479.8800048828125],[1742373660000,2.23924,2.23942,2.23889,2.23909,524.4600219726562],[1742373720000,2.23919,2.23959,2.23906,2.23944,315.7799987792969],[1742373780000,2.23943,2.23967,2.2392,2.23965,297.75],[1742373840000,2.23968,2.2398,2.23951,2.23977,52.380001068115234],[1742373900000,2.23979,2.2403,2.23979,2.24015,84.4800033569336],[1742373960000,2.24017,2.24042,2.24013,2.24035,52.83000183105469],[1742374020000,2.24042,2.24051,2.24003,2.24013,74.48999786376953],[1742374080000,2.24014,2.24029,2.24006,2.24008,98.76000213623047],[1742374140000,2.24008,2.24022,2.23989,2.24016,113.76000213623047],[1742374200000,2.24022,2.2408,2.24006,2.2408,104.33999633789062],[1742374260000,2.24076,2.24094,2.24061,2.2409,83.25],[1742374320000,2.24093,2.24169,2.24071,2.24169,125.63999938964844],[1742374380000,2.24171,2.2419,2.24158,2.24172,85.3499984741211],[1742374440000,2.24173,2.24181,2.241,2.24101,116.7300033569336],[1742374500000,2.24102,2.24123,2.24095,2.24123,146.1300048828125],[1742374560000,2.24126,2.24149,2.24115,2.24143,176.0399932861328],[1742374620000,2.24142,2.24163,2.24142,2.24147,71.69999694824219],[1742374680000,2.24144,2.24172,2.24141,2.24169,466.739990234375],[1742374740000,2.24168,2.24204,2.24166,2.24194,145.67999267578125],[1742374800000,2.24194,2.24219,2.24175,2.24175,69.38999938964844],[1742374860000,2.24176,2.24229,2.24176,2.24219,71.8499984741211],[1742374920000,2.24218,2.2423,2.24204,2.24214,171.3000030517578],[1742374980000,2.24213,2.24248,2.24206,2.24207,538.1699829101562],[1742375040000,2.24207,2.24228,2.24191,2.2422,234.2100067138672],[1742375100000,2.24223,2.24241,2.24211,2.24235,247.97999572753906],[1742375160000,2.24237,2.24254,2.24219,2.24254,74.0999984741211],[1742375220000,2.24252,2.24282,2.2425,2.24272,90.36000061035156],[1742375280000,2.24272,2.2429,2.2426,2.24262,81.5999984741211],[1742375340000,2.24263,2.24265,2.24244,2.24257,64.3499984741211],[1742375400000,2.24256,2.24279,2.24244,2.24279,50.880001068115234],[1742375460000,2.24283,2.24286,2.24263,2.24282,75.5999984741211],[1742375520000,2.24285,2.24296,2.24262,2.24272,45.33000183105469],[1742375580000,2.24271,2.24304,2.24268,2.24294,160.67999267578125],[1742375640000,2.24296,2.2431,2.24268,2.24283,199.74000549316406],[1742375700000,2.24281,2.24299,2.24281,2.24288,79.26000213623047],[1742375760000,2.24293,2.24293,2.24254,2.24254,225.9600067138672],[1742375820000,2.24256,2.2429,2.24255,2.24263,303.8699951171875],[1742375880000,2.24276,2.24282,2.24251,2.24251,221.3699951171875],[1742375940000,2.24252,2.24315,2.24231,2.24312,332.94000244140625],[1742376000000,2.24304,2.2433,2.24304,2.2432,271.8900146484375],[1742376060000,2.24319,2.24328,2.2429,2.24291,283.5899963378906],[1742376120000,2.24289,2.24299,2.24279,2.24289,278.760009765625],[1742376180000,2.2429,2.24293,2.24264,2.2427,76.55999755859375],[1742376240000,2.24265,2.24269,2.24239,2.24245,68.16000366210938],[1742376300000,2.24237,2.2425,2.24217,2.24223,54.38999938964844],[1742376360000,2.24222,2.2424,2.24221,2.2423,52.95000076293945],[1742376420000,2.24225,2.24244,2.24219,2.24234,45.47999954223633],[1742376480000,2.24238,2.24238,2.242,2.24219,314.010009765625],[1742376540000,2.24207,2.24238,2.24207,2.24229,379.1400146484375],[1742376600000,2.24226,2.24248,2.24225,2.24237,279.6300048828125],[1742376660000,2.24226,2.24226,2.24169,2.24169,261.1499938964844],[1742376720000,2.24176,2.24179,2.24137,2.24164,367.79998779296875],[1742376780000,2.24178,2.24178,2.24136,2.24159,82.68000030517578],[1742376840000,2.24164,2.2418,2.24151,2.24167,57.33000183105469],[1742376900000,2.24165,2.24165,2.24126,2.24126,99.5999984741211],[1742376960000,2.2413,2.24188,2.24127,2.24188,61.650001525878906],[1742377020000,2.24187,2.24204,2.24182,2.24187,60.33000183105469],[1742377080000,2.24188,2.24202,2.24171,2.24172,93.80999755859375],[1742377140000,2.2417,2.24178,2.24143,2.24143,75.54000091552734],[1742377200000,2.24141,2.24156,2.2414,2.24145,41.52000045776367],[1742377260000,2.24142,2.24164,2.24134,2.24163,59.220001220703125],[1742377320000,2.24165,2.24165,2.24135,2.24137,49.04999923706055],[1742377380000,2.24152,2.24152,2.24116,2.24147,83.61000061035156],[1742377440000,2.24141,2.24163,2.24139,2.24154,57.689998626708984],[1742377500000,2.24157,2.24176,2.24153,2.2416,52.77000045776367],[1742377560000,2.24154,2.24168,2.24147,2.24149,64.47000122070312],[1742377620000,2.24149,2.24188,2.24147,2.24173,51.5099983215332],[1742377680000,2.24175,2.24185,2.24153,2.24168,63.599998474121094],[1742377740000,2.2416,2.24179,2.24156,2.24172,80.16000366210938],[1742377800000,2.24172,2.24185,2.2416,2.24182,44.400001525878906],[1742377860000,2.24182,2.24183,2.24161,2.24161,52.2599983215332],[1742377920000,2.24158,2.24179,2.24155,2.24169,67.73999786376953],[1742377980000,2.24168,2.24183,2.24158,2.24183,86.25],[1742378040000,2.24181,2.24198,2.24167,2.2419,77.12999725341797],[1742378100000,2.2419,2.24211,2.24188,2.24197,91.0199966430664],[1742378160000,2.24186,2.24191,2.24161,2.24164,52.40999984741211],[1742378220000,2.24153,2.24153,2.2412,2.24132,62.040000915527344],[1742378280000,2.24132,2.24135,2.24067,2.24072,77.22000122070312],[1742378340000,2.24072,2.24086,2.24059,2.24086,117.02999877929688],[1742378400000,2.24088,2.24093,2.24073,2.24073,75.83999633789062],[1742378460000,2.24072,2.24126,2.24068,2.24117,76.37999725341797],[1742378520000,2.24116,2.24137,2.24105,2.24115,42.060001373291016],[1742378580000,2.24116,2.24135,2.24115,2.24129,77.45999908447266],[1742378640000,2.24134,2.24142,2.24122,2.24142,78.83999633789062],[1742378700000,2.24142,2.24153,2.24127,2.24153,138.4499969482422],[1742378760000,2.24153,2.242,2.24153,2.24176,81.38999938964844],[1742378820000,2.24175,2.24197,2.24171,2.24171,101.04000091552734],[1742378880000,2.24172,2.24184,2.24158,2.2416,82.13999938964844],[1742378940000,2.24161,2.24173,2.24155,2.24163,63.900001525878906],[1742379000000,2.24158,2.24178,2.24153,2.24177,74.76000213623047],[1742379060000,2.24175,2.24185,2.24163,2.24184,62.90999984741211],[1742379120000,2.24188,2.242,2.24176,2.24193,81.87000274658203],[1742379180000,2.24194,2.24249,2.24186,2.24249,48.5099983215332],[1742379240000,2.24247,2.24259,2.2423,2.2425,62.880001068115234],[1742379300000,2.24251,2.24253,2.24225,2.24238,42.09000015258789],[1742379360000,2.24236,2.24254,2.24236,2.24251,40.470001220703125],[1742379420000,2.24246,2.24257,2.24237,2.24244,23.15999984741211],[1742379480000,2.2424,2.24245,2.24182,2.24182,79.52999877929688],[1742379540000,2.24185,2.24195,2.24164,2.24167,72.87000274658203],[1742379600000,2.24167,2.2417,2.24133,2.24144,94.0199966430664],[1742379660000,2.24143,2.24143,2.24126,2.24126,67.31999969482422],[1742379720000,2.24122,2.24135,2.24107,2.24112,33.029998779296875],[1742379780000,2.24111,2.24136,2.24107,2.24135,71.4000015258789],[1742379840000,2.24135,2.24135,2.2408,2.2408,163.0500030517578],[1742379900000,2.24079,2.24112,2.24061,2.24105,113.30999755859375],[1742379960000,2.24104,2.24128,2.24104,2.24116,72.20999908447266],[1742380020000,2.24113,2.24131,2.24101,2.24107,106.86000061035156],[1742380080000,2.24106,2.24119,2.24097,2.24097,192.57000732421875],[1742380140000,2.24094,2.24094,2.24056,2.24075,314.8500061035156],[1742380200000,2.2407,2.24089,2.24033,2.24054,239.3699951171875],[1742380260000,2.24061,2.24081,2.24054,2.24069,256.44000244140625],[1742380320000,2.24068,2.24107,2.24068,2.24076,178.02000427246094],[1742380380000,2.24072,2.24082,2.24068,2.24075,49.470001220703125],[1742380440000,2.24074,2.24119,2.24065,2.24073,58.560001373291016],[1742380500000,2.24082,2.2409,2.24056,2.24069,49.16999816894531],[1742380560000,2.24071,2.24081,2.2406,2.24081,29.700000762939453],[1742380620000,2.24077,2.24082,2.24073,2.24082,25.260000228881836],[1742380680000,2.24083,2.24083,2.24062,2.24065,49.560001373291016],[1742380740000,2.24059,2.24067,2.24045,2.2405,47.400001525878906],[1742380800000,2.24049,2.24053,2.24003,2.24004,42.959999084472656],[1742380860000,2.24007,2.2405,2.24002,2.2405,54.689998626708984],[1742380920000,2.24047,2.24047,2.24008,2.24013,65.19000244140625],[1742380980000,2.24014,2.24027,2.23996,2.24014,60.060001373291016],[1742381040000,2.24016,2.24042,2.24001,2.24042,107.63999938964844],[1742381100000,2.24042,2.24058,2.24023,2.24058,82.58999633789062],[1742381160000,2.24054,2.24062,2.24042,2.24044,73.73999786376953],[1742381220000,2.24042,2.24072,2.24042,2.24058,289.6199951171875],[1742381280000,2.24063,2.24081,2.24048,2.24071,275.8800048828125],[1742381340000,2.2406,2.24076,2.24051,2.24062,204.72000122070312],[1742381400000,2.24049,2.24093,2.24046,2.24093,50.099998474121094],[1742381460000,2.24084,2.24095,2.24073,2.24086,61.86000061035156],[1742381520000,2.24077,2.24095,2.24077,2.2408,47.4900016784668],[1742381580000,2.24078,2.24082,2.24072,2.24072,39.33000183105469],[1742381640000,2.24076,2.24092,2.24071,2.24075,38.7599983215332],[1742381700000,2.24076,2.24102,2.24067,2.241,46.5],[1742381760000,2.24101,2.24102,2.2408,2.24082,60.060001373291016],[1742381820000,2.24081,2.24083,2.2406,2.24065,29.399999618530273],[1742381880000,2.24065,2.24073,2.24061,2.24065,26.190000534057617],[1742381940000,2.2406,2.24079,2.24051,2.24079,37.22999954223633],[1742382000000,2.24075,2.24111,2.2407,2.2411,38.459999084472656],[1742382060000,2.24109,2.2412,2.241,2.24107,61.31999969482422],[1742382120000,2.24105,2.24129,2.2409,2.24128,87.05999755859375],[1742382180000,2.24128,2.24135,2.24106,2.24108,57.150001525878906],[1742382240000,2.24103,2.24132,2.24103,2.24126,54.33000183105469],[1742382300000,2.24127,2.24128,2.24091,2.24095,145.3800048828125],[1742382360000,2.24094,2.241,2.2406,2.2407,80.30999755859375],[1742382420000,2.24077,2.24077,2.24046,2.24053,125.27999877929688],[1742382480000,2.24055,2.24072,2.24026,2.24031,105.51000213623047],[1742382540000,2.24028,2.2403,2.23988,2.23989,174.75],[1742382600000,2.23996,2.23996,2.2395,2.23958,144.72000122070312],[1742382660000,2.23957,2.23993,2.23957,2.23992,106.73999786376953],[1742382720000,2.23991,2.24005,2.23983,2.24,172.58999633789062],[1742382780000,2.24,2.24058,2.23997,2.24055,82.68000030517578],[1742382840000,2.24056,2.2406,2.24025,2.24046,95.12999725341797],[1742382900000,2.24049,2.24074,2.24047,2.24074,31.110000610351562],[1742382960000,2.24068,2.24088,2.24068,2.24074,267.510009765625],[1742383020000,2.24073,2.24085,2.24061,2.2408,247.6199951171875],[1742383080000,2.24091,2.24113,2.24089,2.24092,188.49000549316406],[1742383140000,2.24093,2.24116,2.24081,2.24081,207.9600067138672],[1742383200000,2.2408,2.241,2.24078,2.24088,124.29000091552734],[1742383260000,2.24088,2.24106,2.24085,2.24101,45.209999084472656],[1742383320000,2.24102,2.24102,2.24078,2.24089,81.2699966430664],[1742383380000,2.24088,2.24124,2.24087,2.2412,73.62000274658203],[1742383440000,2.24121,2.24128,2.24095,2.2412,71.5199966430664],[1742383500000,2.24119,2.24122,2.24088,2.24098,63.29999923706055],[1742383560000,2.24101,2.24108,2.24078,2.24083,49.5],[1742383620000,2.24084,2.24107,2.24079,2.24102,58.380001068115234],[1742383680000,2.24103,2.24108,2.24089,2.24108,68.19000244140625],[1742383740000,2.24105,2.24114,2.24091,2.24099,64.7699966430664],[1742383800000,2.241,2.241,2.2407,2.24075,74.04000091552734],[1742383860000,2.24074,2.24085,2.2407,2.24083,44.15999984741211],[1742383920000,2.24082,2.24102,2.24067,2.24073,52.349998474121094],[1742383980000,2.24079,2.24092,2.24069,2.24069,73.2300033569336],[1742384040000,2.24067,2.24104,2.24067,2.241,54.869998931884766],[1742384100000,2.241,2.24105,2.2408,2.24099,63.75],[1742384160000,2.24098,2.24098,2.24067,2.2407,68.94000244140625],[1742384220000,2.24067,2.24076,2.24055,2.24059,72.05999755859375],[1742384280000,2.24059,2.24087,2.24049,2.24087,62.54999923706055],[1742384340000,2.24085,2.24085,2.2406,2.24076,79.86000061035156],[1742384400000,2.24076,2.24093,2.24063,2.24063,47.220001220703125],[1742384460000,2.24062,2.24074,2.24041,2.24055,71.76000213623047],[1742384520000,2.24051,2.24056,2.24031,2.24054,52.619998931884766],[1742384580000,2.24052,2.24085,2.24052,2.24071,54.689998626708984],[1742384640000,2.24067,2.24071,2.2402,2.24033,87.93000030517578],[1742384700000,2.24031,2.24049,2.24021,2.2403,176.00999450683594],[1742384760000,2.24029,2.2405,2.24022,2.24028,68.16000366210938],[1742384820000,2.24026,2.24032,2.24014,2.24021,86.16000366210938],[1742384880000,2.24017,2.24032,2.2401,2.24024,277.8599853515625],[1742384940000,2.24011,2.24016,2.23989,2.23989,171.66000366210938],[1742385000000,2.23989,2.23991,2.23941,2.23972,346.3800048828125],[1742385060000,2.23973,2.23992,2.23966,2.23966,275.0400085449219],[1742385120000,2.23964,2.23983,2.23963,2.23979,297.57000732421875],[1742385180000,2.2398,2.23999,2.23975,2.23975,190.35000610351562],[1742385240000,2.23984,2.24021,2.23973,2.24008,132.89999389648438],[1742385300000,2.24012,2.24049,2.24012,2.24036,59.61000061035156],[1742385360000,2.24046,2.24071,2.24021,2.24061,239.4199981689453],[1742385420000,2.24061,2.24061,2.24017,2.24025,165],[1742385480000,2.24032,2.24079,2.24028,2.24067,129.02999877929688],[1742385540000,2.2407,2.24071,2.24039,2.24039,86.69999694824219],[1742385600000,2.24046,2.24067,2.24041,2.24053,127.31999969482422],[1742385660000,2.24053,2.24093,2.24053,2.24086,116.69999694824219],[1742385720000,2.24082,2.24106,2.2406,2.24086,81.98999786376953],[1742385780000,2.24087,2.24087,2.24057,2.24065,78],[1742385840000,2.24068,2.24094,2.24063,2.24078,145.58999633789062],[1742385900000,2.24086,2.24104,2.24077,2.24089,262.260009765625],[1742385960000,2.24086,2.24086,2.24053,2.24068,216.99000549316406],[1742386020000,2.24066,2.24074,2.24037,2.24039,283.79998779296875],[1742386080000,2.24043,2.24089,2.24042,2.24089,73.6500015258789],[1742386140000,2.24083,2.2409,2.24057,2.24057,39.209999084472656],[1742386200000,2.24047,2.24047,2.24015,2.24015,124.0199966430664],[1742386260000,2.24029,2.24052,2.24016,2.24048,143.5800018310547],[1742386320000,2.24045,2.24063,2.24036,2.24042,99],[1742386380000,2.24039,2.24048,2.2403,2.24045,68.55000305175781],[1742386440000,2.2404,2.24048,2.24022,2.24022,46.77000045776367],[1742386500000,2.24022,2.24044,2.24022,2.24044,53.040000915527344],[1742386560000,2.24042,2.24053,2.2404,2.24048,57.18000030517578],[1742386620000,2.24046,2.24056,2.24045,2.24052,27.6299991607666],[1742386680000,2.24053,2.24088,2.24053,2.24087,43.91999816894531],[1742386740000,2.24084,2.24084,2.24056,2.24058,55.79999923706055],[1742386800000,2.24052,2.24061,2.24032,2.24041,87.62999725341797],[1742386860000,2.24041,2.24069,2.24041,2.24045,136.97999572753906],[1742386920000,2.24046,2.24051,2.24034,2.24047,87.83999633789062],[1742386980000,2.2405,2.24055,2.24032,2.24047,55.349998474121094],[1742387040000,2.24048,2.24049,2.24016,2.24027,130.8000030517578],[1742387100000,2.24018,2.24024,2.23989,2.24012,255.3000030517578],[1742387160000,2.24016,2.24037,2.24002,2.24002,220.13999938964844],[1742387220000,2.24005,2.24015,2.23995,2.24013,48.47999954223633],[1742387280000,2.24016,2.24019,2.23996,2.2401,65.69999694824219],[1742387340000,2.24013,2.24018,2.23995,2.24018,47.970001220703125],[1742387400000,2.24014,2.24037,2.24002,2.24025,65.37000274658203],[1742387460000,2.24026,2.24041,2.24025,2.2403,38.790000915527344],[1742387520000,2.2403,2.24031,2.24013,2.24022,44.040000915527344],[1742387580000,2.24022,2.24025,2.2397,2.23979,80.06999969482422],[1742387640000,2.23982,2.23997,2.2397,2.23991,58.86000061035156],[1742387700000,2.23988,2.23991,2.23965,2.23971,67.68000030517578],[1742387760000,2.23971,2.23996,2.2397,2.23994,53.040000915527344],[1742387820000,2.2399,2.24007,2.23985,2.23986,51.75],[1742387880000,2.23981,2.24011,2.23968,2.24005,62.400001525878906],[1742387940000,2.24015,2.24033,2.23997,2.24027,63.45000076293945],[1742388000000,2.24037,2.2406,2.24028,2.24059,66.02999877929688],[1742388060000,2.24055,2.24058,2.24033,2.2405,53.81999969482422],[1742388120000,2.24049,2.24049,2.24029,2.2404,60.93000030517578],[1742388180000,2.24029,2.24032,2.24017,2.24029,40.86000061035156],[1742388240000,2.24033,2.24036,2.24007,2.24007,25.229999542236328],[1742388300000,2.2401,2.24037,2.2401,2.24037,59.970001220703125],[1742388360000,2.24032,2.2404,2.24019,2.24029,48.900001525878906],[1742388420000,2.24033,2.24086,2.2403,2.24086,49.04999923706055],[1742388480000,2.24081,2.24096,2.24081,2.24094,55.97999954223633],[1742388540000,2.2409,2.24107,2.24088,2.24088,63.33000183105469],[1742388600000,2.24085,2.24102,2.24056,2.24068,75.51000213623047],[1742388660000,2.24067,2.24069,2.24043,2.24043,98.30999755859375],[1742388720000,2.24043,2.24047,2.24016,2.24039,82.44000244140625],[1742388780000,2.24039,2.24069,2.24039,2.24051,60.9900016784668],[1742388840000,2.2405,2.24056,2.24032,2.24033,53.25],[1742388900000,2.24032,2.24051,2.24028,2.24036,81.98999786376953],[1742388960000,2.24036,2.2408,2.24036,2.24068,81],[1742389020000,2.24063,2.24072,2.24033,2.24043,63.38999938964844],[1742389080000,2.24051,2.24051,2.23972,2.23983,50.4900016784668],[1742389140000,2.23983,2.23983,2.23947,2.23951,62.25],[1742389200000,2.23955,2.23993,2.23955,2.23972,80.69999694824219],[1742389260000,2.23968,2.23978,2.23954,2.23957,55.290000915527344],[1742389320000,2.23961,2.2397,2.23919,2.23925,93.9000015258789],[1742389380000,2.23923,2.23973,2.23921,2.23969,124.05000305175781],[1742389440000,2.23973,2.24016,2.23973,2.23995,43.04999923706055],[1742389500000,2.2399,2.23992,2.23965,2.23986,55.59000015258789],[1742389560000,2.23979,2.24002,2.23978,2.23994,53.52000045776367],[1742389620000,2.24001,2.24002,2.23953,2.23959,55.439998626708984],[1742389680000,2.2396,2.23974,2.23949,2.23961,68.63999938964844],[1742389740000,2.2397,2.2397,2.23949,2.23957,96.77999877929688],[1742389800000,2.23959,2.23965,2.23937,2.23941,70.83000183105469],[1742389860000,2.23942,2.23982,2.23936,2.23982,70.68000030517578],[1742389920000,2.23981,2.23988,2.23965,2.23966,83.7300033569336],[1742389980000,2.23965,2.23981,2.23965,2.23975,66.18000030517578],[1742390040000,2.23976,2.23982,2.23952,2.23982,75.5999984741211],[1742390100000,2.23982,2.24016,2.23974,2.24016,57.540000915527344],[1742390160000,2.24016,2.24018,2.23997,2.23998,85.37999725341797],[1742390220000,2.23998,2.24002,2.2397,2.23984,88.80000305175781],[1742390280000,2.23989,2.24019,2.23983,2.24012,69.75],[1742390340000,2.24011,2.24043,2.24005,2.24035,145.2899932861328],[1742390400000,2.24036,2.24054,2.24022,2.24052,83.61000061035156],[1742390460000,2.24054,2.24061,2.24034,2.24048,115.55999755859375],[1742390520000,2.2405,2.24053,2.24024,2.24037,67.44000244140625],[1742390580000,2.24035,2.24065,2.24028,2.24061,99.95999908447266],[1742390640000,2.2406,2.24063,2.2404,2.24052,68.45999908447266],[1742390700000,2.24054,2.24066,2.24034,2.24064,70.83000183105469],[1742390760000,2.24065,2.24065,2.24017,2.24021,94.26000213623047],[1742390820000,2.2402,2.24066,2.24017,2.24061,70.94999694824219],[1742390880000,2.24061,2.24086,2.24054,2.24063,63.150001525878906],[1742390940000,2.24067,2.24094,2.2406,2.24081,111.33000183105469],[1742391000000,2.24079,2.24117,2.24074,2.24083,85.7699966430664],[1742391060000,2.24091,2.24127,2.24075,2.24091,89.30999755859375],[1742391120000,2.2409,2.24118,2.2409,2.24099,73.19999694824219],[1742391180000,2.24099,2.24119,2.24077,2.24095,120.62999725341797],[1742391240000,2.24092,2.2414,2.24092,2.24132,104.97000122070312],[1742391300000,2.24138,2.24199,2.24133,2.24188,66.83999633789062],[1742391360000,2.24188,2.24216,2.24188,2.24204,96.4800033569336],[1742391420000,2.24206,2.24206,2.24173,2.24173,71.19000244140625],[1742391480000,2.24176,2.24226,2.24165,2.24221,87.44999694824219],[1742391540000,2.24221,2.24231,2.2419,2.24204,100.68000030517578],[1742391600000,2.242,2.24231,2.242,2.24218,97.37999725341797],[1742391660000,2.24217,2.24248,2.24212,2.24239,147.72000122070312],[1742391720000,2.2424,2.2424,2.24188,2.24229,108.54000091552734],[1742391780000,2.24229,2.24261,2.24227,2.24247,72.69000244140625],[1742391840000,2.24257,2.24286,2.24243,2.24274,86.4000015258789],[1742391900000,2.24274,2.24284,2.24259,2.24279,87.33000183105469],[1742391960000,2.24283,2.24302,2.24263,2.24283,124.83000183105469],[1742392020000,2.24287,2.24314,2.24287,2.24314,97.26000213623047],[1742392080000,2.24309,2.24342,2.24297,2.24336,129.60000610351562],[1742392140000,2.24337,2.24359,2.24334,2.24347,78],[1742392200000,2.24346,2.2435,2.24298,2.24309,91.73999786376953],[1742392260000,2.24311,2.24313,2.24273,2.243,71.81999969482422],[1742392320000,2.243,2.24344,2.243,2.24341,87],[1742392380000,2.24341,2.24373,2.24322,2.24339,190.13999938964844],[1742392440000,2.24345,2.2435,2.24304,2.24324,98.7300033569336],[1742392500000,2.24325,2.24358,2.24305,2.24334,89.48999786376953],[1742392560000,2.24328,2.24352,2.24315,2.24328,117.72000122070312],[1742392620000,2.24335,2.2437,2.24333,2.24345,116.87999725341797],[1742392680000,2.24336,2.24347,2.24307,2.24316,113.19000244140625],[1742392740000,2.24313,2.24353,2.24313,2.24346,69.54000091552734],[1742392800000,2.24344,2.24349,2.24314,2.24332,91.47000122070312],[1742392860000,2.2433,2.24359,2.2431,2.24319,238.7100067138672],[1742392920000,2.24308,2.24357,2.24308,2.24347,222.14999389648438],[1742392980000,2.24348,2.24348,2.24289,2.24291,77.69999694824219],[1742393040000,2.24289,2.24324,2.24285,2.24314,92.4000015258789],[1742393100000,2.24315,2.24328,2.2431,2.2432,59.970001220703125],[1742393160000,2.24319,2.24319,2.2429,2.24292,69.66000366210938],[1742393220000,2.2429,2.24297,2.24253,2.24253,67.73999786376953],[1742393280000,2.24256,2.24269,2.24246,2.24252,85.62000274658203],[1742393340000,2.24256,2.24287,2.24253,2.24287,79.11000061035156],[1742393400000,2.24289,2.24291,2.24252,2.24256,100.16999816894531],[1742393460000,2.24255,2.24262,2.24226,2.24234,91.91999816894531],[1742393520000,2.24233,2.24246,2.24226,2.24233,106.94999694824219],[1742393580000,2.24229,2.24234,2.24213,2.24219,111.1500015258789],[1742393640000,2.24218,2.24232,2.24212,2.24216,108.56999969482422],[1742393700000,2.24217,2.24229,2.242,2.24213,87.30000305175781],[1742393760000,2.24215,2.24215,2.2416,2.24164,79.29000091552734],[1742393820000,2.24168,2.24182,2.2415,2.24163,42.09000015258789],[1742393880000,2.24166,2.24169,2.2415,2.24161,58.04999923706055],[1742393940000,2.24156,2.2416,2.24123,2.24144,72.69000244140625],[1742394000000,2.24138,2.24151,2.24126,2.24126,109.91999816894531],[1742394060000,2.2412,2.24176,2.24103,2.24166,158.7899932861328],[1742394120000,2.24166,2.24178,2.24143,2.24147,227.27999877929688],[1742394180000,2.24141,2.24171,2.24141,2.24157,214.8300018310547],[1742394240000,2.24162,2.2418,2.24139,2.24139,235.32000732421875],[1742394300000,2.2414,2.24148,2.24118,2.24121,93.12000274658203],[1742394360000,2.24124,2.2413,2.24104,2.24123,77.66999816894531],[1742394420000,2.24122,2.24128,2.24106,2.24128,59.43000030517578],[1742394480000,2.24124,2.24134,2.24119,2.24121,79.52999877929688],[1742394540000,2.24121,2.24126,2.24102,2.2411,85.7699966430664],[1742394600000,2.24118,2.24124,2.2409,2.24105,118.5],[1742394660000,2.24106,2.24119,2.24086,2.24098,84.12000274658203],[1742394720000,2.24097,2.241,2.2407,2.24076,81.1500015258789],[1742394780000,2.24076,2.24079,2.24042,2.24042,77.7300033569336],[1742394840000,2.24041,2.24054,2.24033,2.24048,165.89999389648438],[1742394900000,2.24049,2.24081,2.24046,2.24066,72.51000213623047],[1742394960000,2.24066,2.24089,2.24066,2.2408,53.63999938964844],[1742395020000,2.24081,2.24091,2.24065,2.24071,84],[1742395080000,2.24066,2.24092,2.24066,2.24092,62.970001220703125],[1742395140000,2.24092,2.24109,2.24075,2.24075,78.20999908447266],[1742395200000,2.24071,2.24073,2.24053,2.24055,77.94000244140625],[1742395260000,2.24056,2.24067,2.24049,2.24062,31.170000076293945],[1742395320000,2.24062,2.24071,2.24056,2.24065,85.80000305175781],[1742395380000,2.24066,2.24129,2.24053,2.24122,106.62000274658203],[1742395440000,2.24121,2.24154,2.24114,2.24141,91.7699966430664],[1742395500000,2.24141,2.24173,2.24131,2.24159,122.37000274658203],[1742395560000,2.24146,2.2418,2.2414,2.24171,105.98999786376953],[1742395620000,2.24175,2.24194,2.24156,2.24189,43.97999954223633],[1742395680000,2.24179,2.24212,2.24172,2.24174,125.79000091552734],[1742395740000,2.24178,2.24188,2.24127,2.24128,92.63999938964844],[1742395800000,2.24132,2.24133,2.24106,2.24129,146.82000732421875],[1742395860000,2.2413,2.24141,2.24103,2.24107,92.66999816894531],[1742395920000,2.24114,2.24114,2.24048,2.24063,215.22000122070312],[1742395980000,2.24062,2.24083,2.2405,2.24062,183.69000244140625],[1742396040000,2.24069,2.24093,2.24059,2.24061,163.74000549316406],[1742396100000,2.2406,2.24094,2.24053,2.24088,122.45999908447266],[1742396160000,2.24093,2.24095,2.24069,2.24093,105.87000274658203],[1742396220000,2.24088,2.24116,2.24062,2.24116,142.52999877929688],[1742396280000,2.24117,2.24131,2.24107,2.24124,151.64999389648438],[1742396340000,2.24124,2.24171,2.24123,2.24163,137.33999633789062],[1742396400000,2.2416,2.24212,2.2416,2.24184,127.44000244140625],[1742396460000,2.24191,2.24191,2.24142,2.24142,85.37999725341797],[1742396520000,2.24147,2.24173,2.24138,2.2417,66.51000213623047],[1742396580000,2.24173,2.24199,2.24173,2.24197,46.7400016784668],[1742396640000,2.24196,2.24223,2.24196,2.24199,44.939998626708984],[1742396700000,2.24202,2.24221,2.24191,2.24201,89.4000015258789],[1742396760000,2.24197,2.24197,2.24166,2.24169,82.7699966430664],[1742396820000,2.2417,2.24212,2.2417,2.24202,50.61000061035156],[1742396880000,2.24202,2.24206,2.24182,2.24191,79.68000030517578],[1742396940000,2.24185,2.24195,2.24138,2.24138,133.8000030517578],[1742397000000,2.24148,2.24154,2.24127,2.24132,58.83000183105469],[1742397060000,2.24133,2.24135,2.24118,2.24128,90.54000091552734],[1742397120000,2.24125,2.24126,2.24084,2.24096,171.27000427246094],[1742397180000,2.24094,2.24116,2.24086,2.24097,178.25999450683594],[1742397240000,2.24099,2.24108,2.24087,2.24099,151.8000030517578],[1742397300000,2.24098,2.241,2.24071,2.24083,240.47999572753906],[1742397360000,2.24092,2.24099,2.24072,2.24094,173.30999755859375],[1742397420000,2.24093,2.24106,2.24086,2.24086,121.16999816894531],[1742397480000,2.24086,2.24129,2.24086,2.24107,564.2999877929688],[1742397540000,2.24104,2.24123,2.24089,2.2412,219.4499969482422],[1742397600000,2.24108,2.24131,2.241,2.24105,241.2899932861328],[1742397660000,2.24098,2.24129,2.24095,2.24129,86.01000213623047],[1742397720000,2.24121,2.24125,2.24109,2.24124,40.5],[1742397780000,2.24117,2.24126,2.24103,2.24111,43.5],[1742397840000,2.24103,2.24114,2.24095,2.24103,51.47999954223633],[1742397900000,2.24095,2.2413,2.24095,2.24121,90.69000244140625],[1742397960000,2.24123,2.2414,2.24117,2.24135,39.720001220703125],[1742398020000,2.24131,2.24153,2.24125,2.24152,35.189998626708984],[1742398080000,2.24157,2.24179,2.24146,2.24157,66.41999816894531],[1742398140000,2.24156,2.24176,2.24156,2.24169,38.099998474121094],[1742398200000,2.24164,2.24201,2.24161,2.24197,127.16999816894531],[1742398260000,2.24197,2.24201,2.24182,2.24187,73.41000366210938],[1742398320000,2.24193,2.24201,2.24182,2.24188,39.060001373291016],[1742398380000,2.24192,2.24194,2.24168,2.24186,91.88999938964844],[1742398440000,2.24178,2.24203,2.24178,2.24193,35.880001068115234],[1742398500000,2.24195,2.24211,2.24189,2.24205,60.75],[1742398560000,2.24204,2.24235,2.242,2.24228,28.950000762939453],[1742398620000,2.24232,2.24246,2.24211,2.24243,44.34000015258789],[1742398680000,2.24248,2.24248,2.24199,2.24226,61.619998931884766],[1742398740000,2.24228,2.24271,2.24217,2.24262,61.97999954223633],[1742398800000,2.24271,2.24275,2.24251,2.24251,52.02000045776367],[1742398860000,2.24252,2.24288,2.24241,2.24263,94.68000030517578],[1742398920000,2.24262,2.24276,2.2425,2.24267,97.11000061035156],[1742398980000,2.24264,2.24273,2.24241,2.24241,54.060001373291016],[1742399040000,2.24242,2.24242,2.24217,2.24227,39],[1742399100000,2.24224,2.24252,2.24219,2.24241,59.66999816894531],[1742399160000,2.24243,2.24251,2.24219,2.24241,83.87999725341797],[1742399220000,2.24239,2.2425,2.24225,2.2423,124.08000183105469],[1742399280000,2.24234,2.24247,2.24214,2.24217,93.30000305175781],[1742399340000,2.24226,2.24227,2.24195,2.24199,67.80000305175781],[1742399400000,2.24198,2.24199,2.24175,2.24183,83.7300033569336],[1742399460000,2.24184,2.242,2.24165,2.2417,65.87999725341797],[1742399520000,2.2417,2.24194,2.24163,2.24166,255.72000122070312],[1742399580000,2.24169,2.2419,2.24152,2.24167,193.9499969482422],[1742399640000,2.24163,2.24183,2.24139,2.24179,71.8499984741211],[1742399700000,2.24181,2.24221,2.24181,2.24218,78.54000091552734],[1742399760000,2.24217,2.24222,2.24183,2.24189,108.08999633789062],[1742399820000,2.24193,2.24196,2.24158,2.24172,169.64999389648438],[1742399880000,2.24175,2.24188,2.24164,2.24187,83.94000244140625],[1742399940000,2.24189,2.24242,2.24181,2.24233,108.18000030517578],[1742400000000,2.24233,2.24237,2.24187,2.24208,312.05999755859375],[1742400060000,2.24209,2.24217,2.24197,2.24208,152.42999267578125],[1742400120000,2.24204,2.24223,2.2419,2.24199,106.19999694824219],[1742400180000,2.24195,2.24214,2.24188,2.24188,67.52999877929688],[1742400240000,2.24189,2.24197,2.24173,2.24178,63.029998779296875],[1742400300000,2.24178,2.2419,2.24166,2.24181,60],[1742400360000,2.24177,2.24199,2.24165,2.24196,69.20999908447266],[1742400420000,2.24192,2.24225,2.24184,2.24204,75.30000305175781],[1742400480000,2.24203,2.24219,2.2418,2.24186,48.959999084472656],[1742400540000,2.24176,2.24198,2.24173,2.24196,71.19000244140625],[1742400600000,2.24197,2.24234,2.24188,2.24226,75.18000030517578],[1742400660000,2.24225,2.24237,2.24208,2.24211,98.27999877929688],[1742400720000,2.2421,2.2421,2.24182,2.24187,105.4800033569336],[1742400780000,2.24189,2.24206,2.24187,2.24204,64.94999694824219],[1742400840000,2.24202,2.24219,2.2419,2.24218,81.72000122070312],[1742400900000,2.24219,2.24219,2.24194,2.24212,60.689998626708984],[1742400960000,2.24211,2.24226,2.242,2.24212,97.13999938964844],[1742401020000,2.24212,2.24213,2.24178,2.24196,82.83000183105469],[1742401080000,2.24192,2.24213,2.24188,2.24196,85.5],[1742401140000,2.24209,2.24209,2.24173,2.24174,39.209999084472656],[1742401200000,2.24164,2.24195,2.24164,2.2419,65.61000061035156],[1742401260000,2.24192,2.24198,2.24166,2.24168,67.26000213623047],[1742401320000,2.24175,2.24181,2.2416,2.24166,67.11000061035156],[1742401380000,2.24165,2.24188,2.24156,2.24184,66.44999694824219],[1742401440000,2.24177,2.24202,2.24172,2.2419,82.13999938964844],[1742401500000,2.2419,2.24207,2.2419,2.24204,71.30999755859375],[1742401560000,2.24206,2.24215,2.24195,2.24204,78.12000274658203],[1742401620000,2.242,2.24202,2.24182,2.24191,75.83999633789062],[1742401680000,2.24188,2.24188,2.24162,2.24163,93.1500015258789],[1742401740000,2.24163,2.24195,2.2416,2.24195,146.97000122070312],[1742401800000,2.24191,2.24207,2.24181,2.24206,125.66999816894531],[1742401860000,2.24205,2.24209,2.24199,2.24206,39.75],[1742401920000,2.24207,2.24232,2.24207,2.24226,52.08000183105469],[1742401980000,2.24225,2.24241,2.24216,2.24218,49.2599983215332],[1742402040000,2.24214,2.24221,2.24189,2.24189,83.4000015258789],[1742402100000,2.24185,2.24189,2.24167,2.24167,61.7400016784668],[1742402160000,2.24171,2.24181,2.24157,2.24173,61.11000061035156],[1742402220000,2.24174,2.24186,2.24173,2.24178,37.59000015258789],[1742402280000,2.24176,2.24199,2.24161,2.24161,59.790000915527344],[1742402340000,2.24165,2.24174,2.24158,2.24172,75.2699966430664],[1742402400000,2.24172,2.24172,2.24134,2.24146,79.73999786376953],[1742402460000,2.24142,2.24163,2.24126,2.24163,63.779998779296875],[1742402520000,2.24164,2.24172,2.24149,2.24165,104.33999633789062],[1742402580000,2.24173,2.24173,2.24142,2.24168,43.11000061035156],[1742402640000,2.24166,2.24174,2.2416,2.24174,44.7599983215332],[1742402700000,2.24181,2.24223,2.24174,2.2422,70.6500015258789],[1742402760000,2.24221,2.24226,2.24209,2.24211,30.540000915527344],[1742402820000,2.24212,2.24233,2.24207,2.24226,69.72000122070312],[1742402880000,2.24232,2.24249,2.24231,2.24242,39.810001373291016],[1742402940000,2.24245,2.24271,2.2424,2.24271,55.22999954223633],[1742403000000,2.24272,2.24275,2.24251,2.2426,73.13999938964844],[1742403060000,2.24254,2.24275,2.2425,2.24265,93.33000183105469],[1742403120000,2.24261,2.24277,2.24252,2.24252,79.26000213623047],[1742403180000,2.2426,2.24264,2.24247,2.2425,64.52999877929688],[1742403240000,2.24249,2.24249,2.24234,2.24239,55.91999816894531],[1742403300000,2.24242,2.24263,2.2424,2.24253,52.02000045776367],[1742403360000,2.2425,2.24256,2.24236,2.24254,44.58000183105469],[1742403420000,2.2425,2.24258,2.24226,2.24258,70.91999816894531],[1742403480000,2.24263,2.24285,2.24255,2.24285,91.41000366210938],[1742403540000,2.24282,2.24293,2.24256,2.24262,252.02999877929688],[1742403600000,2.24262,2.24276,2.24256,2.24268,136.22999572753906],[1742403660000,2.24265,2.24284,2.24265,2.24274,100.47000122070312],[1742403720000,2.24273,2.24298,2.24272,2.24275,55.86000061035156],[1742403780000,2.24272,2.24286,2.24265,2.24278,106.19999694824219],[1742403840000,2.24277,2.24288,2.24271,2.24273,39.630001068115234],[1742403900000,2.24267,2.24283,2.24267,2.24271,67.05000305175781],[1742403960000,2.24268,2.24292,2.24262,2.2427,124.29000091552734],[1742404020000,2.24269,2.24292,2.24259,2.24285,62.81999969482422],[1742404080000,2.24288,2.24323,2.24288,2.24316,93.4800033569336],[1742404140000,2.2432,2.24326,2.24285,2.24306,114.66000366210938],[1742404200000,2.24304,2.2432,2.24301,2.24301,43.11000061035156],[1742404260000,2.24301,2.24305,2.24284,2.24284,46.40999984741211],[1742404320000,2.24282,2.243,2.24274,2.24283,125.61000061035156],[1742404380000,2.24285,2.24307,2.24272,2.24272,361.2300109863281],[1742404440000,2.24272,2.24288,2.24272,2.24277,423.5400085449219],[1742404500000,2.24278,2.24282,2.24259,2.24272,87.41999816894531],[1742404560000,2.24271,2.24302,2.24268,2.24283,166.9499969482422],[1742404620000,2.24286,2.24331,2.24281,2.24301,300.5400085449219],[1742404680000,2.24297,2.24313,2.24271,2.24296,258.239990234375],[1742404740000,2.24295,2.24295,2.2427,2.24277,230.4600067138672],[1742404800000,2.24277,2.24293,2.24276,2.24284,149.8800048828125],[1742404860000,2.24295,2.24305,2.24292,2.24293,46.91999816894531],[1742404920000,2.24288,2.24293,2.24272,2.2428,78.33000183105469],[1742404980000,2.24281,2.24294,2.24279,2.24287,66.66000366210938],[1742405040000,2.24287,2.24294,2.2428,2.2428,73.26000213623047],[1742405100000,2.2428,2.24296,2.24272,2.24282,168.17999267578125],[1742405160000,2.24275,2.24323,2.24275,2.24308,90.54000091552734],[1742405220000,2.24309,2.24335,2.24309,2.24322,49.40999984741211],[1742405280000,2.2432,2.24338,2.24317,2.24317,81.95999908447266],[1742405340000,2.24318,2.24322,2.2429,2.2429,96.93000030517578],[1742405400000,2.24284,2.24304,2.24281,2.24295,172.3800048828125],[1742405460000,2.24294,2.24309,2.24279,2.24286,107.94000244140625],[1742405520000,2.24284,2.243,2.24276,2.24292,46.13999938964844],[1742405580000,2.24298,2.24302,2.2428,2.24288,59.61000061035156],[1742405640000,2.24286,2.24306,2.24282,2.2429,66.18000030517578],[1742405700000,2.2429,2.24311,2.2429,2.24305,80.91000366210938],[1742405760000,2.24305,2.24308,2.24291,2.243,59.400001525878906],[1742405820000,2.24295,2.24322,2.24286,2.24314,73.16999816894531],[1742405880000,2.24311,2.24314,2.24286,2.24297,61.02000045776367],[1742405940000,2.24296,2.2431,2.24289,2.24295,58.650001525878906],[1742406000000,2.24299,2.24309,2.24289,2.24309,35.400001525878906],[1742406060000,2.24314,2.24318,2.24302,2.24317,43.22999954223633],[1742406120000,2.24319,2.24342,2.24306,2.2434,230.75999450683594],[1742406180000,2.24335,2.24345,2.24329,2.24333,133.13999938964844],[1742406240000,2.24333,2.24353,2.24315,2.24353,114.18000030517578],[1742406300000,2.24352,2.24365,2.24346,2.2436,27.600000381469727],[1742406360000,2.24361,2.24361,2.24342,2.24361,207.80999755859375],[1742406420000,2.24352,2.24357,2.24313,2.24314,362.489990234375],[1742406480000,2.24314,2.24335,2.24307,2.2432,312.05999755859375],[1742406540000,2.24322,2.24335,2.2431,2.24314,182.30999755859375],[1742406600000,2.24315,2.24337,2.24284,2.24286,103.41000366210938],[1742406660000,2.24287,2.24296,2.24275,2.24275,103.94999694824219],[1742406720000,2.24275,2.24308,2.24275,2.24291,159.4499969482422],[1742406780000,2.24289,2.24333,2.24286,2.24333,299.8500061035156],[1742406840000,2.24333,2.24334,2.24279,2.2428,348.0299987792969],[1742406900000,2.24276,2.2432,2.24263,2.24316,241.1999969482422],[1742406960000,2.24319,2.24347,2.24319,2.24332,72.20999908447266],[1742407020000,2.24327,2.24347,2.24309,2.24312,43.79999923706055],[1742407080000,2.24303,2.24366,2.24302,2.24338,109.68000030517578],[1742407140000,2.24334,2.24374,2.24086,2.24086,64.6500015258789],[1742407200000,2.24002,2.2422,2.23978,2.24148,1767.43994140625],[1742407260000,2.24158,2.24231,2.24103,2.24181,2248.679931640625],[1742407320000,2.24187,2.24194,2.24122,2.24187,1316.5999755859375],[1742407380000,2.24179,2.24192,2.24144,2.24182,449.5199890136719],[1742407440000,2.24183,2.24199,2.24158,2.24177,768.5700073242188],[1742407500000,2.24167,2.24234,2.24154,2.2419,298.04998779296875],[1742407560000,2.24201,2.24258,2.24179,2.24255,755.0999755859375],[1742407620000,2.2425,2.24256,2.24185,2.24206,801.3599853515625],[1742407680000,2.24213,2.24222,2.24171,2.24215,851.4600219726562],[1742407740000,2.24216,2.24216,2.24189,2.24197,428.1600036621094],[1742407800000,2.24204,2.24224,2.2418,2.24197,675.5700073242188],[1742407860000,2.24196,2.2421,2.24162,2.2419,735.3599853515625],[1742407920000,2.24193,2.24213,2.24159,2.24159,850.4400024414062],[1742407980000,2.24175,2.24175,2.24129,2.24147,754.9199829101562],[1742408040000,2.24147,2.24188,2.24144,2.24167,752.219970703125],[1742408100000,2.24177,2.24203,2.24156,2.24161,507],[1742408160000,2.24162,2.24182,2.24151,2.24178,270.4800109863281],[1742408220000,2.24176,2.24186,2.24151,2.24173,699.3300170898438],[1742408280000,2.24155,2.24185,2.24151,2.24176,632.1300048828125],[1742408340000,2.24175,2.24189,2.24152,2.24174,931.22998046875],[1742408400000,2.24176,2.24194,2.24118,2.2412,522.5399780273438],[1742408460000,2.24129,2.24158,2.24118,2.24153,277.67999267578125],[1742408520000,2.24146,2.2417,2.24122,2.2413,273.6600036621094],[1742408580000,2.24131,2.24142,2.24107,2.24111,137.6699981689453],[1742408640000,2.24111,2.24139,2.24087,2.2412,131.61000061035156],[1742408700000,2.24127,2.24134,2.24109,2.24122,80.97000122070312],[1742408760000,2.24123,2.24138,2.24115,2.24117,67.11000061035156],[1742408820000,2.24125,2.24167,2.24094,2.24153,83.7300033569336],[1742408880000,2.24152,2.24173,2.24148,2.24155,49.40999984741211],[1742408940000,2.24166,2.24168,2.24141,2.24144,60.36000061035156],[1742409000000,2.24148,2.24175,2.24139,2.2416,86.81999969482422],[1742409060000,2.24159,2.24159,2.24104,2.24124,237.60000610351562],[1742409120000,2.24123,2.24126,2.24098,2.24106,126.41999816894531],[1742409180000,2.24095,2.24113,2.24081,2.24113,321.510009765625],[1742409240000,2.24108,2.24122,2.24057,2.24057,725.280029296875],[1742409300000,2.24057,2.24116,2.24057,2.24106,730.260009765625],[1742409360000,2.24117,2.24117,2.2403,2.2404,1087.6800537109375],[1742409420000,2.24041,2.24062,2.24019,2.24051,756.6300048828125],[1742409480000,2.24045,2.2408,2.24044,2.2408,685.469970703125],[1742409540000,2.24066,2.24104,2.24055,2.24066,144],[1742409600000,2.24052,2.24079,2.24045,2.24054,290.8500061035156],[1742409660000,2.24055,2.24066,2.24014,2.24045,208.8000030517578],[1742409720000,2.24046,2.24074,2.23913,2.23953,180.5399932861328],[1742409780000,2.23954,2.24,2.23917,2.23946,107.8499984741211],[1742409840000,2.23942,2.23981,2.23932,2.23962,205.9499969482422],[1742409900000,2.23956,2.2399,2.23938,2.23967,714.4500122070312],[1742409960000,2.23969,2.24,2.23952,2.23994,421.2900085449219],[1742410020000,2.23993,2.24014,2.23986,2.23996,184.8000030517578],[1742410080000,2.23999,2.2402,2.23991,2.24004,268.44000244140625],[1742410140000,2.24003,2.24029,2.23993,2.24011,827.0999755859375],[1742410200000,2.24011,2.24039,2.23985,2.24021,783.3900146484375],[1742410260000,2.24022,2.2404,2.23988,2.23992,998.25],[1742410320000,2.23992,2.24017,2.23981,2.24,125.43000030517578],[1742410380000,2.23979,2.23995,2.23921,2.23925,390.1199951171875],[1742410440000,2.23924,2.23968,2.23908,2.23913,102.83999633789062],[1742410500000,2.23913,2.23953,2.23896,2.23901,528.2100219726562],[1742410560000,2.23902,2.23979,2.23902,2.23952,719.8499755859375],[1742410620000,2.23947,2.23956,2.23914,2.2392,797.4299926757812],[1742410680000,2.23934,2.23944,2.23899,2.23928,468.17999267578125],[1742410740000,2.23927,2.23971,2.23909,2.23952,272.1000061035156],[1742410800000,2.2394,2.23973,2.23921,2.23948,566.4299926757812],[1742410860000,2.23949,2.23951,2.23865,2.23895,132.8699951171875],[1742410920000,2.23892,2.23901,2.23841,2.23862,86.7300033569336],[1742410980000,2.23866,2.23881,2.23833,2.23847,131.27999877929688],[1742411040000,2.23848,2.23857,2.23795,2.23807,121.44000244140625],[1742411100000,2.23811,2.23833,2.238,2.23809,126.9000015258789],[1742411160000,2.23818,2.23855,2.23814,2.23833,443.42999267578125],[1742411220000,2.2383,2.23847,2.23789,2.23791,380.30999755859375],[1742411280000,2.23791,2.23803,2.2367,2.23705,514.6500244140625],[1742411340000,2.23708,2.23716,2.23657,2.23667,218.16000366210938],[1742411400000,2.23668,2.23687,2.23649,2.23687,162.77999877929688],[1742411460000,2.2369,2.23704,2.23668,2.23682,219.1199951171875],[1742411520000,2.23688,2.23731,2.23681,2.23694,891.2999877929688],[1742411580000,2.23693,2.23721,2.2369,2.23702,279.6000061035156],[1742411640000,2.23702,2.23702,2.2365,2.23678,148.58999633789062],[1742411700000,2.23679,2.23719,2.23645,2.2371,80.97000122070312],[1742411760000,2.23704,2.23719,2.23683,2.23706,100.08000183105469],[1742411820000,2.23712,2.23748,2.23707,2.23718,221.27999877929688],[1742411880000,2.23721,2.23752,2.23698,2.23707,127.86000061035156],[1742411940000,2.23722,2.23749,2.23698,2.23739,131.3699951171875],[1742412000000,2.2374,2.23799,2.2374,2.23799,79.16999816894531],[1742412060000,2.238,2.23835,2.23792,2.23808,64.44000244140625],[1742412120000,2.23792,2.23794,2.2375,2.23776,96.95999908447266],[1742412180000,2.23788,2.23829,2.23772,2.23783,150.1199951171875],[1742412240000,2.23794,2.23799,2.2376,2.2376,129.60000610351562],[1742412300000,2.23762,2.23773,2.23741,2.23768,89.27999877929688],[1742412360000,2.23769,2.2378,2.23752,2.23768,138.02999877929688],[1742412420000,2.23767,2.23794,2.23756,2.23782,249.75],[1742412480000,2.23781,2.23791,2.23745,2.23768,202.97999572753906],[1742412540000,2.23767,2.23788,2.2376,2.23769,151.9499969482422],[1742412600000,2.23762,2.23787,2.23747,2.2375,207.5399932861328],[1742412660000,2.23749,2.23774,2.23709,2.23772,208.13999938964844],[1742412720000,2.23775,2.23775,2.23752,2.23767,72.44999694824219],[1742412780000,2.2377,2.23776,2.23749,2.2375,136.67999267578125],[1742412840000,2.2375,2.23769,2.23738,2.23754,67.0199966430664],[1742412900000,2.23751,2.2377,2.23747,2.23766,102.36000061035156],[1742412960000,2.23765,2.23765,2.2372,2.23722,182.72999572753906],[1742413020000,2.23726,2.23762,2.23721,2.23759,163.9499969482422],[1742413080000,2.23756,2.23756,2.237,2.23724,166.67999267578125],[1742413140000,2.23726,2.23757,2.23726,2.23748,69.95999908447266],[1742413200000,2.2375,2.23765,2.23736,2.23743,81.44999694824219],[1742413260000,2.23744,2.23756,2.2373,2.23733,70.13999938964844],[1742413320000,2.23733,2.23745,2.23727,2.23737,65.81999969482422],[1742413380000,2.23736,2.23744,2.23708,2.23708,49.91999816894531],[1742413440000,2.23708,2.23718,2.23687,2.23701,215.94000244140625],[1742413500000,2.23702,2.23702,2.2368,2.23682,106.80000305175781],[1742413560000,2.23686,2.23733,2.23686,2.23733,182.3699951171875],[1742413620000,2.23726,2.23741,2.23715,2.23735,159.05999755859375],[1742413680000,2.23736,2.23775,2.2372,2.23773,84.54000091552734],[1742413740000,2.23766,2.23779,2.23741,2.2375,82.44000244140625],[1742413800000,2.23751,2.2378,2.23751,2.23775,64.0199966430664],[1742413860000,2.23775,2.23813,2.23775,2.23794,61.40999984741211],[1742413920000,2.23791,2.23807,2.23778,2.23793,50.70000076293945],[1742413980000,2.23793,2.23796,2.2376,2.23762,53.220001220703125],[1742414040000,2.23764,2.23802,2.23761,2.23778,54.599998474121094],[1742414100000,2.23773,2.23794,2.23759,2.23763,72.69000244140625],[1742414160000,2.23761,2.23796,2.23761,2.23769,82.3499984741211],[1742414220000,2.23769,2.23813,2.23768,2.23811,70.13999938964844],[1742414280000,2.23811,2.23815,2.23777,2.23793,173.3699951171875],[1742414340000,2.23793,2.23816,2.23765,2.23787,346.95001220703125],[1742414400000,2.23796,2.23818,2.2376,2.23764,268.3500061035156],[1742414460000,2.23768,2.23768,2.23746,2.23756,196.58999633789062],[1742414520000,2.23755,2.23769,2.23726,2.23731,304.4700012207031],[1742414580000,2.23725,2.23725,2.2371,2.23718,241.32000732421875],[1742414640000,2.2372,2.2372,2.23705,2.23719,176.49000549316406],[1742414700000,2.23719,2.23745,2.23719,2.23721,369.92999267578125],[1742414760000,2.23723,2.23725,2.23708,2.23711,204.80999755859375],[1742414820000,2.23711,2.23736,2.23688,2.23692,172.7100067138672],[1742414880000,2.23691,2.23714,2.23684,2.23697,94.62000274658203],[1742414940000,2.23698,2.2371,2.23677,2.23677,213.8699951171875],[1742415000000,2.2369,2.23708,2.23676,2.23703,350.9100036621094],[1742415060000,2.23706,2.23732,2.23676,2.23697,219.02999877929688],[1742415120000,2.23696,2.23696,2.23657,2.23671,423.8399963378906],[1742415180000,2.23674,2.23676,2.23651,2.23663,225.36000061035156],[1742415240000,2.23662,2.23677,2.23635,2.23657,309.8999938964844],[1742415300000,2.23658,2.23664,2.2362,2.2362,452.42999267578125],[1742415360000,2.23609,2.23655,2.23608,2.23638,237],[1742415420000,2.23637,2.23653,2.23629,2.23648,333.6000061035156],[1742415480000,2.23658,2.23662,2.23619,2.23622,53.970001220703125],[1742415540000,2.23625,2.23632,2.23602,2.23606,36.9900016784668],[1742415600000,2.23609,2.23639,2.23608,2.23628,37.13999938964844],[1742415660000,2.23627,2.23643,2.23617,2.23636,38.63999938964844],[1742415720000,2.23636,2.23646,2.23635,2.23645,35.400001525878906],[1742415780000,2.23644,2.23664,2.23644,2.23655,18.719999313354492],[1742415840000,2.23654,2.23673,2.23654,2.23656,17.06999969482422],[1742415900000,2.23664,2.2368,2.23661,2.23677,35.66999816894531],[1742415960000,2.23677,2.23682,2.23653,2.23671,47.34000015258789],[1742416020000,2.23679,2.23685,2.23669,2.2367,20.559999465942383],[1742416080000,2.23669,2.23682,2.23661,2.23661,23.040000915527344],[1742416140000,2.23661,2.23669,2.23654,2.2366,154.41000366210938],[1742416200000,2.23662,2.23681,2.23662,2.23681,23.25],[1742416260000,2.23681,2.23711,2.23671,2.23689,30.959999084472656],[1742416320000,2.23695,2.237,2.23657,2.23659,22.3799991607666],[1742416380000,2.23659,2.2367,2.23653,2.23659,19.200000762939453],[1742416440000,2.23663,2.23666,2.23644,2.23651,31.559999465942383],[1742416500000,2.23652,2.23671,2.23644,2.23649,25.260000228881836],[1742416560000,2.2365,2.23662,2.23621,2.23621,175.8000030517578],[1742416620000,2.23623,2.23639,2.23623,2.23633,251.3699951171875],[1742416680000,2.23633,2.2365,2.23631,2.23635,115.58999633789062],[1742416740000,2.2364,2.23648,2.23636,2.23637,35.90999984741211],[1742416800000,2.23637,2.23648,2.23619,2.2362,61.16999816894531],[1742416860000,2.2362,2.23636,2.23602,2.23602,31.110000610351562],[1742416920000,2.23603,2.23612,2.23576,2.23579,37.31999969482422],[1742416980000,2.23579,2.23585,2.23548,2.23548,31.920000076293945],[1742417040000,2.23557,2.23559,2.23522,2.23525,52.40999984741211],[1742417100000,2.23524,2.23524,2.2351,2.23516,16.920000076293945],[1742417160000,2.23517,2.23523,2.23495,2.23499,28.559999465942383],[1742417220000,2.235,2.23537,2.235,2.23517,9.149999618530273],[1742417280000,2.23518,2.23524,2.23517,2.23523,10.800000190734863],[1742417340000,2.23522,2.23531,2.23504,2.23513,34.02000045776367],[1742417400000,2.23516,2.2357,2.23516,2.23551,59.0099983215332],[1742417460000,2.23552,2.23552,2.23521,2.23536,54.41999816894531],[1742417520000,2.23542,2.23548,2.23533,2.23535,59.61000061035156],[1742417580000,2.23536,2.23571,2.23533,2.23571,44.52000045776367],[1742417640000,2.23571,2.23571,2.23541,2.23547,59.849998474121094],[1742417700000,2.23544,2.23564,2.23541,2.23546,36.779998779296875],[1742417760000,2.23551,2.23553,2.23512,2.23514,53.66999816894531],[1742417820000,2.23517,2.23537,2.23517,2.23529,43.31999969482422],[1742417880000,2.23533,2.23553,2.23517,2.23548,35.310001373291016],[1742417940000,2.23525,2.23525,2.23516,2.23517,22.5],[1742418240000,2.23274,2.23291,2.23272,2.23275,100.44000244140625],[1742418300000,2.23262,2.23388,2.23238,2.23388,131.85000610351562],[1742418360000,2.23365,2.23375,2.23364,2.23373,35.099998474121094],[1742418420000,2.23375,2.23386,2.23375,2.23386,37.79999923706055],[1742418480000,2.23382,2.23384,2.23343,2.2335,27],[1742418540000,2.2335,2.23375,2.23349,2.23375,28.350000381469727],[1742418600000,2.23376,2.23473,2.23346,2.23462,221.16000366210938],[1742418660000,2.23471,2.2353,2.23394,2.2341,367.9200134277344],[1742418720000,2.2341,2.23438,2.23407,2.2343,312.8399963378906],[1742418780000,2.23431,2.23435,2.2342,2.23428,142.1999969482422],[1742418840000,2.2343,2.2345,2.23425,2.2345,142.1999969482422],[1742418900000,2.23481,2.23496,2.23454,2.23461,108.30000305175781],[1742418960000,2.23493,2.23493,2.23435,2.2348,69.5999984741211],[1742419020000,2.235,2.23567,2.23467,2.23559,24.6299991607666],[1742419080000,2.23559,2.23572,2.23439,2.23448,14.789999961853027],[1742419140000,2.23455,2.23513,2.23399,2.2347,95.16000366210938],[1742419200000,2.2345,2.23558,2.23419,2.23492,40.7400016784668],[1742419260000,2.23574,2.23582,2.23505,2.23531,47.66999816894531],[1742419320000,2.23487,2.23513,2.23443,2.2345,71.91000366210938],[1742419380000,2.23448,2.23448,2.23437,2.23437,102.23999786376953],[1742419440000,2.23433,2.23436,2.23433,2.23435,15.65999984741211],[1742419500000,2.23435,2.236,2.23435,2.236,8.369999885559082],[1742419560000,2.236,2.23691,2.23517,2.23691,26.190000534057617],[1742419620000,2.23685,2.23685,2.23592,2.23601,17.940000534057617],[1742419680000,2.23597,2.23601,2.23546,2.23551,29.489999771118164],[1742419740000,2.23552,2.23556,2.23424,2.23537,46.290000915527344],[1742419800000,2.23541,2.23541,2.23435,2.23493,63.119998931884766],[1742419860000,2.23489,2.23558,2.23454,2.23549,64.47000122070312],[1742419920000,2.23544,2.23552,2.23446,2.23464,63.56999969482422],[1742419980000,2.23446,2.23471,2.23446,2.23454,13.920000076293945],[1742420040000,2.2344,2.2344,2.2344,2.2344,9.119999885559082],[1742420100000,2.23433,2.23449,2.23432,2.23448,24.1200008392334],[1742420160000,2.23453,2.23453,2.23397,2.23397,45.33000183105469],[1742420220000,2.23399,2.23408,2.23397,2.23408,29.34000015258789],[1742420280000,2.23402,2.23555,2.23402,2.23555,37.13999938964844],[1742420340000,2.23541,2.23573,2.23456,2.23459,26.579999923706055],[1742420400000,2.23436,2.23476,2.23416,2.23416,58.31999969482422],[1742420460000,2.23417,2.23477,2.23414,2.23476,89.94000244140625],[1742420520000,2.23473,2.23478,2.23417,2.23449,18.299999237060547],[1742420580000,2.2345,2.23459,2.23373,2.23373,122.8499984741211],[1742420640000,2.23391,2.2344,2.23382,2.23393,169.3800048828125],[1742420700000,2.23492,2.23492,2.22759,2.22996,526.3800048828125],[1742420760000,2.22998,2.23108,2.22945,2.23108,333.92999267578125],[1742420820000,2.23027,2.23121,2.22976,2.23119,171.66000366210938],[1742420880000,2.23119,2.23119,2.23033,2.23112,98.81999969482422],[1742420940000,2.23094,2.23106,2.23028,2.23053,108.30000305175781],[1742421000000,2.23052,2.23092,2.23027,2.23077,120.4800033569336],[1742421060000,2.23077,2.23104,2.23017,2.23102,109.7699966430664],[1742421120000,2.23121,2.23153,2.23087,2.23101,79.19999694824219],[1742421180000,2.23126,2.23246,2.23126,2.23203,38.849998474121094],[1742421240000,2.23242,2.23243,2.23203,2.23203,31.290000915527344],[1742421300000,2.23229,2.23271,2.23225,2.23247,43.04999923706055],[1742421360000,2.23313,2.23314,2.23313,2.23313,5.940000057220459],[1742421420000,2.23314,2.23319,2.23313,2.23317,15.390000343322754],[1742421480000,2.23313,2.23318,2.23269,2.2327,10.050000190734863],[1742421540000,2.23295,2.23295,2.23295,2.23295,1.350000023841858],[1742421600000,2.23448,2.23482,2.23421,2.23421,53.099998474121094],[1742421660000,2.23413,2.23462,2.23412,2.23429,25.200000762939453],[1742421720000,2.2344,2.23463,2.23429,2.23462,17.100000381469727],[1742421780000,2.23463,2.23477,2.2344,2.23445,8.1899995803833],[1742421840000,2.23445,2.23461,2.23442,2.23461,9.479999542236328],[1742421900000,2.23452,2.23452,2.2334,2.2334,38.099998474121094],[1742421960000,2.23336,2.23336,2.23291,2.23301,28.979999542236328],[1742422020000,2.233,2.233,2.23272,2.23281,24.84000015258789],[1742422080000,2.23261,2.23265,2.23251,2.23262,24.84000015258789],[1742422140000,2.23262,2.23275,2.23252,2.23264,21.959999084472656],[1742422200000,2.23265,2.23344,2.23264,2.23328,28.469999313354492],[1742422260000,2.23329,2.23342,2.23302,2.23302,34.470001220703125],[1742422320000,2.23322,2.23322,2.23291,2.23291,24.75],[1742422380000,2.23289,2.23302,2.23271,2.23302,37.11000061035156],[1742422440000,2.23301,2.23321,2.23301,2.23302,22.020000457763672],[1742422500000,2.23301,2.23372,2.23301,2.23372,51.060001373291016],[1742422560000,2.23361,2.2338,2.23361,2.23362,20.670000076293945],[1742422620000,2.23344,2.23374,2.23329,2.23361,41.130001068115234],[1742422680000,2.23362,2.23371,2.23325,2.23345,50.939998626708984],[1742422740000,2.23345,2.23352,2.23328,2.23331,41.400001525878906],[1742422800000,2.23332,2.23368,2.23312,2.23344,42.689998626708984],[1742422860000,2.23367,2.23367,2.23332,2.23336,35.790000915527344],[1742422920000,2.23331,2.23359,2.23324,2.23356,42.630001068115234],[1742422980000,2.23368,2.23368,2.23328,2.23335,39.9900016784668],[1742423040000,2.23341,2.23366,2.23313,2.23314,44.06999969482422],[1742423100000,2.23322,2.23365,2.23313,2.23332,55.16999816894531],[1742423160000,2.23348,2.23379,2.23324,2.23349,30.209999084472656],[1742423220000,2.23349,2.23395,2.23348,2.23365,36.9900016784668],[1742423280000,2.23387,2.23387,2.23344,2.23349,28.920000076293945],[1742423340000,2.23353,2.23355,2.23313,2.23352,52.22999954223633],[1742423400000,2.23351,2.23426,2.23328,2.23426,30.989999771118164],[1742423460000,2.23416,2.23452,2.23416,2.23447,26.399999618530273],[1742423520000,2.23447,2.23453,2.23428,2.23442,19.5],[1742423580000,2.23441,2.23458,2.2344,2.23454,20.399999618530273],[1742423640000,2.23441,2.23461,2.2344,2.2346,10.350000381469727],[1742423700000,2.2347,2.23472,2.23461,2.23472,5.400000095367432],[1742423760000,2.23486,2.23519,2.23482,2.23496,19.770000457763672],[1742423820000,2.23486,2.23512,2.23486,2.23496,18],[1742423880000,2.23502,2.23513,2.23453,2.23466,32.4900016784668],[1742423940000,2.23467,2.23492,2.23455,2.23461,37.5],[1742424000000,2.2346,2.23465,2.23444,2.23464,36.29999923706055],[1742424060000,2.23461,2.23501,2.23452,2.23483,19.739999771118164],[1742424120000,2.23487,2.23501,2.23463,2.23494,33.56999969482422],[1742424180000,2.23498,2.23498,2.23464,2.23472,29.3700008392334],[1742424240000,2.23471,2.23486,2.23464,2.23485,23.399999618530273],[1742424300000,2.23486,2.23511,2.23486,2.23497,13.050000190734863],[1742424360000,2.23496,2.23504,2.23481,2.23487,19.350000381469727],[1742424420000,2.23486,2.23487,2.2346,2.2347,13.380000114440918],[1742424480000,2.23465,2.23483,2.23465,2.23475,10.350000381469727],[1742424540000,2.23479,2.23483,2.23464,2.2347,23.25],[1742424600000,2.23488,2.23498,2.2347,2.2349,26.700000762939453],[1742424660000,2.23479,2.2351,2.23479,2.2351,14.399999618530273],[1742424720000,2.23509,2.23515,2.23497,2.23506,14.550000190734863],[1742424780000,2.23507,2.23512,2.23501,2.23511,13.199999809265137],[1742424840000,2.23511,2.23512,2.23472,2.23476,15.84000015258789],[1742424900000,2.2348,2.23501,2.23471,2.23501,24.690000534057617],[1742424960000,2.23496,2.23554,2.23496,2.23554,20.670000076293945],[1742425020000,2.23528,2.23557,2.23526,2.23547,19.739999771118164],[1742425080000,2.23546,2.23571,2.23546,2.23561,18.75],[1742425140000,2.23562,2.2358,2.23562,2.23567,11.699999809265137],[1742425200000,2.23568,2.2357,2.23501,2.23517,55.13999938964844],[1742425260000,2.23512,2.23537,2.23506,2.23536,51.93000030517578],[1742425320000,2.23537,2.23556,2.23536,2.23552,19.770000457763672],[1742425380000,2.23556,2.23557,2.23551,2.23552,5.400000095367432],[1742425440000,2.23566,2.23587,2.23566,2.2357,86.45999908447266],[1742425500000,2.23566,2.23572,2.23552,2.23552,44.459999084472656],[1742425560000,2.23557,2.23572,2.23532,2.2355,63.45000076293945],[1742425620000,2.23531,2.23569,2.23531,2.23552,9.75],[1742425680000,2.23552,2.23569,2.23551,2.23551,36.900001525878906],[1742425740000,2.23562,2.23591,2.23561,2.23568,20.280000686645508],[1742425800000,2.23567,2.23593,2.23557,2.2357,76.52999877929688],[1742425860000,2.23568,2.23602,2.23562,2.23601,85.80000305175781],[1742425920000,2.23612,2.23612,2.23601,2.23607,7.199999809265137],[1742425980000,2.23601,2.23629,2.23601,2.23625,12.899999618530273],[1742426040000,2.23621,2.23645,2.23615,2.23642,13.199999809265137],[1742426100000,2.23641,2.23643,2.23616,2.23618,12.600000381469727],[1742426160000,2.23622,2.23651,2.23617,2.23642,16.799999237060547],[1742426220000,2.23646,2.23646,2.2363,2.23636,6],[1742426280000,2.23635,2.23655,2.23626,2.23655,13.199999809265137],[1742426340000,2.23646,2.23646,2.23626,2.23637,9],[1742426400000,2.23632,2.23638,2.23621,2.23632,9.930000305175781],[1742426460000,2.23636,2.2364,2.23634,2.23635,9.600000381469727],[1742426520000,2.2364,2.2364,2.2363,2.23635,7.170000076293945],[1742426580000,2.23631,2.23636,2.23624,2.23632,13.350000381469727],[1742426640000,2.23636,2.23648,2.2363,2.23638,12],[1742426700000,2.23639,2.23646,2.23623,2.23635,19.799999237060547],[1742426760000,2.23633,2.23646,2.23633,2.2364,15.600000381469727],[1742426820000,2.23644,2.23657,2.23643,2.23657,9.600000381469727],[1742426880000,2.23657,2.23657,2.2364,2.2365,7.800000190734863],[1742426940000,2.2365,2.2365,2.23633,2.23633,13.199999809265137],[1742427000000,2.23633,2.23657,2.23633,2.23655,16.799999237060547],[1742427060000,2.23655,2.23662,2.23642,2.23662,25.139999389648438],[1742427120000,2.23673,2.2369,2.23672,2.23674,19.68000030517578],[1742427180000,2.23677,2.23681,2.23669,2.23677,15.539999961853027],[1742427240000,2.23675,2.23684,2.23661,2.23677,25.739999771118164],[1742427300000,2.23678,2.23682,2.23673,2.23675,24.84000015258789],[1742427360000,2.23675,2.23684,2.23675,2.23675,12],[1742427420000,2.23676,2.23676,2.23658,2.23658,8.399999618530273],[1742427480000,2.23662,2.23664,2.23651,2.23653,24.450000762939453],[1742427540000,2.23652,2.23657,2.23627,2.23636,28.40999984741211],[1742427600000,2.23634,2.2364,2.23618,2.23622,18.239999771118164],[1742427660000,2.23617,2.23628,2.23588,2.23588,29.790000915527344],[1742427720000,2.23592,2.23624,2.23592,2.23609,23.399999618530273],[1742427780000,2.23607,2.23617,2.23604,2.23607,25.6200008392334],[1742427840000,2.23606,2.23611,2.23576,2.2359,34.91999816894531],[1742427900000,2.23589,2.23591,2.23576,2.23576,15.390000343322754],[1742427960000,2.23574,2.23574,2.23557,2.23557,20.489999771118164],[1742428020000,2.23555,2.23568,2.23546,2.23567,18.84000015258789],[1742428080000,2.23569,2.23569,2.23551,2.23557,18.450000762939453],[1742428140000,2.23558,2.23573,2.23556,2.23573,9.84000015258789],[1742428200000,2.23571,2.23572,2.23555,2.23556,17.06999969482422],[1742428260000,2.23556,2.23565,2.23529,2.23539,30.809999465942383],[1742428320000,2.23543,2.23543,2.23501,2.23513,16.5],[1742428380000,2.2351,2.23533,2.23508,2.2353,32.939998626708984],[1742428440000,2.2353,2.23531,2.23508,2.23509,15.270000457763672],[1742428500000,2.23508,2.23513,2.23494,2.23508,6.599999904632568],[1742428560000,2.23513,2.23513,2.2349,2.2349,20.06999969482422],[1742428620000,2.23484,2.23497,2.23477,2.23485,13.649999618530273],[1742428680000,2.2348,2.2349,2.23464,2.23483,7.349999904632568],[1742428740000,2.23482,2.23539,2.23482,2.23539,27.479999542236328]]