[[1742342400000,2.9431,2.9438,2.9429,2.9435,335.7099914550781],[1742342460000,2.9435,2.9436,2.9433,2.9433,100.80000305175781],[1742342520000,2.9435,2.9437,2.9433,2.9435,163.83999633789062],[1742342580000,2.9438,2.9452,2.9436,2.944,327.5799865722656],[1742342640000,2.9439,2.9441,2.9435,2.9441,160.38999938964844],[1742342700000,2.9439,2.9441,2.9438,2.9439,155.8300018310547],[1742342760000,2.9439,2.9442,2.9438,2.9441,254.38999938964844],[1742342820000,2.9442,2.9443,2.9441,2.9442,101.97000122070312],[1742342880000,2.9441,2.9443,2.9441,2.9443,109.9800033569336],[1742342940000,2.9443,2.9444,2.9442,2.9443,155.82000732421875],[1742343000000,2.9444,2.9445,2.9442,2.9445,97.30999755859375],[1742343060000,2.9444,2.9446,2.9444,2.9445,130.61000061035156],[1742343120000,2.9446,2.9446,2.9443,2.9445,242.30999755859375],[1742343180000,2.9445,2.9446,2.9443,2.9444,61.84000015258789],[1742343240000,2.9442,2.9449,2.9442,2.9448,187.8699951171875],[1742343300000,2.9446,2.9448,2.9445,2.9446,187.89999389648438],[1742343360000,2.9446,2.9447,2.9443,2.9443,82.4800033569336],[1742343420000,2.9444,2.9446,2.944,2.944,96.22000122070312],[1742343480000,2.9439,2.9443,2.9439,2.9442,99.68000030517578],[1742343540000,2.944,2.9442,2.9439,2.9439,171.16000366210938],[1742343600000,2.9439,2.944,2.9431,2.9437,199.3800048828125],[1742343660000,2.9438,2.9441,2.9437,2.944,129.47999572753906],[1742343720000,2.9439,2.944,2.9434,2.9437,215.42999267578125],[1742343780000,2.9438,2.944,2.9435,2.9439,81.31999969482422],[1742343840000,2.9439,2.944,2.9438,2.9438,22.899999618530273],[1742343900000,2.944,2.9441,2.9428,2.944,106.5],[1742343960000,2.9439,2.9441,2.9429,2.943,68.73999786376953],[1742344020000,2.9432,2.9433,2.9431,2.9431,50.380001068115234],[1742344080000,2.9432,2.9439,2.9432,2.9436,52.68000030517578],[1742344140000,2.9435,2.9439,2.9431,2.9438,128.32000732421875],[1742344200000,2.9439,2.9439,2.9437,2.9438,74.4800033569336],[1742344260000,2.9438,2.9439,2.9435,2.9439,91.63999938964844],[1742344320000,2.9439,2.944,2.9437,2.944,93.30999755859375],[1742344380000,2.9438,2.9441,2.9438,2.9441,100.80000305175781],[1742344440000,2.9442,2.9443,2.944,2.9441,71.0199966430664],[1742344500000,2.944,2.9442,2.9438,2.944,142.5500030517578],[1742344560000,2.9439,2.9441,2.9439,2.9441,64.13999938964844],[1742344620000,2.9441,2.9442,2.9439,2.944,107.66999816894531],[1742344680000,2.9441,2.9443,2.9436,2.9436,45.79999923706055],[1742344740000,2.9437,2.9443,2.9434,2.9442,135.1699981689453],[1742344800000,2.9442,2.9445,2.9437,2.9437,105.4000015258789],[1742344860000,2.944,2.9441,2.9436,2.9438,66.44000244140625],[1742344920000,2.9439,2.9445,2.9436,2.9437,211.92999267578125],[1742344980000,2.9439,2.9442,2.9438,2.9442,158.10000610351562],[1742345040000,2.9441,2.9453,2.9438,2.944,123.69999694824219],[1742345100000,2.9455,2.9458,2.9451,2.9453,443.2699890136719],[1742345160000,2.9452,2.9452,2.9445,2.9446,289.8299865722656],[1742345220000,2.9447,2.9451,2.9446,2.9451,205.0800018310547],[1742345280000,2.9451,2.9451,2.9446,2.9449,484.5],[1742345340000,2.9448,2.945,2.9445,2.9445,443.32000732421875],[1742345400000,2.9445,2.9448,2.9437,2.9438,447.95001220703125],[1742345460000,2.9439,2.944,2.9436,2.9438,310.3900146484375],[1742345520000,2.9438,2.9442,2.9428,2.9429,502.9100036621094],[1742345580000,2.9429,2.9432,2.9426,2.9431,924.4199829101562],[1742345640000,2.9432,2.9434,2.9427,2.9427,395.70001220703125],[1742345700000,2.9426,2.943,2.9424,2.9427,253.16000366210938],[1742345760000,2.9428,2.9428,2.9426,2.9428,253.67999267578125],[1742345820000,2.9429,2.943,2.9428,2.943,209.0800018310547],[1742345880000,2.9429,2.9442,2.9429,2.9441,1931.0400390625],[1742345940000,2.944,2.9443,2.9431,2.9443,968.22998046875],[1742346000000,2.9442,2.9445,2.9441,2.9443,286.3500061035156],[1742346060000,2.9443,2.9445,2.9442,2.9444,844.8599853515625],[1742346120000,2.9442,2.9445,2.9442,2.9444,794.6199951171875],[1742346180000,2.9444,2.9445,2.9441,2.9443,254.85000610351562],[1742346240000,2.9442,2.9443,2.9441,2.9441,253.1999969482422],[1742346300000,2.944,2.9443,2.944,2.9442,383.2300109863281],[1742346360000,2.9442,2.9443,2.944,2.9441,127.12999725341797],[1742346420000,2.9441,2.9442,2.944,2.9441,336.7799987792969],[1742346480000,2.9441,2.9441,2.9439,2.9439,211.85000610351562],[1742346540000,2.9441,2.9443,2.9437,2.9438,797.4199829101562],[1742346600000,2.9439,2.9439,2.9437,2.9439,304.20001220703125],[1742346660000,2.9439,2.9442,2.9438,2.9441,2636.27001953125],[1742346720000,2.9441,2.9446,2.9438,2.9443,2442.75],[1742346780000,2.9441,2.9444,2.9438,2.9439,2744.3798828125],[1742346840000,2.944,2.9442,2.9438,2.9441,1326.5899658203125],[1742346900000,2.944,2.9442,2.9436,2.9438,1349.6199951171875],[1742346960000,2.9438,2.9438,2.9429,2.943,280.0899963378906],[1742347020000,2.9433,2.9438,2.9429,2.9437,419.2300109863281],[1742347080000,2.9435,2.9438,2.9433,2.9434,270.3299865722656],[1742347140000,2.9433,2.944,2.9433,2.944,512.3400268554688],[1742347200000,2.9439,2.9442,2.9439,2.9441,346.510009765625],[1742347260000,2.944,2.9442,2.9436,2.9438,318.4700012207031],[1742347320000,2.9438,2.9439,2.9435,2.9435,202.72999572753906],[1742347380000,2.9436,2.9441,2.9436,2.9441,649.6699829101562],[1742347440000,2.9441,2.9441,2.9434,2.944,545.47998046875],[1742347500000,2.944,2.9441,2.9434,2.9435,573.9299926757812],[1742347560000,2.9438,2.9438,2.9434,2.9436,677.0399780273438],[1742347620000,2.9437,2.9439,2.9432,2.9439,1451.530029296875],[1742347680000,2.9437,2.9441,2.9434,2.9436,1019.010009765625],[1742347740000,2.9434,2.9441,2.9433,2.9436,1052.949951171875],[1742347800000,2.9435,2.9441,2.9433,2.9435,2366.030029296875],[1742347860000,2.9436,2.9443,2.9434,2.9439,1775.6600341796875],[1742347920000,2.9438,2.9444,2.9434,2.9439,2661.830078125],[1742347980000,2.9438,2.9442,2.9432,2.9433,2024.239990234375],[1742348040000,2.9433,2.9438,2.9432,2.9436,772.260009765625],[1742348100000,2.9435,2.9439,2.9432,2.9437,511.5299987792969],[1742348160000,2.9439,2.9442,2.9437,2.9439,500.0400085449219],[1742348220000,2.9441,2.9443,2.9438,2.944,1510.9300537109375],[1742348280000,2.9439,2.9443,2.9433,2.9436,1714.1199951171875],[1742348340000,2.9435,2.9443,2.9435,2.944,1466.5999755859375],[1742348400000,2.9443,2.9443,2.9437,2.9437,1777.719970703125],[1742348460000,2.9438,2.9441,2.9434,2.9438,1243.1199951171875],[1742348520000,2.9438,2.9442,2.9435,2.944,970.0399780273438],[1742348580000,2.9439,2.9442,2.9436,2.9438,1533.0999755859375],[1742348640000,2.9435,2.9439,2.9432,2.9433,662.6900024414062],[1742348700000,2.9434,2.9439,2.9429,2.943,1355.949951171875],[1742348760000,2.9431,2.9434,2.9429,2.943,341.9599914550781],[1742348820000,2.943,2.9439,2.943,2.9435,1455.18994140625],[1742348880000,2.9437,2.944,2.9436,2.9437,302.4599914550781],[1742348940000,2.9437,2.9439,2.9434,2.9435,615.719970703125],[1742349000000,2.9435,2.944,2.9433,2.9439,843.719970703125],[1742349060000,2.9438,2.944,2.9437,2.9439,205.0399932861328],[1742349120000,2.9439,2.944,2.9434,2.9434,213.13999938964844],[1742349180000,2.9434,2.9437,2.9434,2.9436,265.19000244140625],[1742349240000,2.9437,2.9439,2.9436,2.9437,276.5799865722656],[1742349300000,2.9438,2.9438,2.9432,2.9436,300.19000244140625],[1742349360000,2.9432,2.9435,2.943,2.9434,290.29998779296875],[1742349420000,2.9432,2.9436,2.9431,2.9431,278.4599914550781],[1742349480000,2.9432,2.9436,2.943,2.9433,391.2300109863281],[1742349540000,2.9432,2.9435,2.9431,2.9432,270.8599853515625],[1742349600000,2.9429,2.9432,2.9424,2.9424,485.1499938964844],[1742349660000,2.9425,2.9432,2.9422,2.9425,497.8599853515625],[1742349720000,2.9425,2.9433,2.9423,2.9431,893.6500244140625],[1742349780000,2.9431,2.9435,2.9429,2.9431,482.2699890136719],[1742349840000,2.9428,2.9434,2.9428,2.9431,648.260009765625],[1742349900000,2.9431,2.9436,2.9431,2.9434,594.52001953125],[1742349960000,2.9434,2.9435,2.943,2.9433,247.49000549316406],[1742350020000,2.9433,2.9433,2.9424,2.9428,347.1199951171875],[1742350080000,2.9427,2.9427,2.9422,2.9424,349.5199890136719],[1742350140000,2.9424,2.9428,2.9422,2.9426,329.9800109863281],[1742350200000,2.9424,2.9427,2.9421,2.9421,295.6000061035156],[1742350260000,2.9423,2.9426,2.9421,2.9421,295.55999755859375],[1742350320000,2.9422,2.9425,2.9419,2.942,225.77999877929688],[1742350380000,2.9422,2.9423,2.9419,2.942,183.3800048828125],[1742350440000,2.9422,2.9427,2.9419,2.9421,252.00999450683594],[1742350500000,2.9423,2.9426,2.9418,2.9419,300.9100036621094],[1742350560000,2.942,2.9421,2.9417,2.9419,343.55999755859375],[1742350620000,2.9418,2.9424,2.9417,2.9419,175.52000427246094],[1742350680000,2.9419,2.9422,2.9416,2.9418,224.25999450683594],[1742350740000,2.9418,2.9421,2.9416,2.9417,182.35000610351562],[1742350800000,2.9419,2.942,2.9417,2.9417,182.38999938964844],[1742350860000,2.9416,2.9417,2.9413,2.9415,238.02000427246094],[1742350920000,2.9415,2.9419,2.9414,2.9415,259.17999267578125],[1742350980000,2.9415,2.9419,2.9414,2.9417,207.66000366210938],[1742351040000,2.9415,2.9418,2.9414,2.9418,154.8800048828125],[1742351100000,2.9416,2.9427,2.9414,2.942,636.5700073242188],[1742351160000,2.9421,2.9425,2.9419,2.9423,236.86000061035156],[1742351220000,2.9424,2.9427,2.9424,2.9425,166.19000244140625],[1742351280000,2.9425,2.9425,2.9418,2.9419,455.989990234375],[1742351340000,2.942,2.9425,2.9418,2.9421,439.3599853515625],[1742351400000,2.942,2.9422,2.9416,2.9419,254.69000244140625],[1742351460000,2.9419,2.9421,2.9415,2.9416,167.49000549316406],[1742351520000,2.9416,2.9417,2.9413,2.9414,184.69000244140625],[1742351580000,2.9415,2.9415,2.9409,2.941,177.80999755859375],[1742351640000,2.941,2.9411,2.9407,2.9408,170.3300018310547],[1742351700000,2.9408,2.9411,2.9407,2.9408,114.72000122070312],[1742351760000,2.9408,2.941,2.9403,2.9405,232.32000732421875],[1742351820000,2.9405,2.9407,2.9403,2.9405,181.27000427246094],[1742351880000,2.9404,2.9408,2.9404,2.9404,181.1999969482422],[1742351940000,2.9406,2.9406,2.9403,2.9404,356.5],[1742352000000,2.9404,2.9406,2.9403,2.9405,197.8699951171875],[1742352060000,2.9407,2.9411,2.9403,2.9408,478.94000244140625],[1742352120000,2.9408,2.9414,2.9408,2.9414,400.25],[1742352180000,2.9414,2.9416,2.9412,2.9413,183.5500030517578],[1742352240000,2.9413,2.9415,2.9412,2.9412,210.5],[1742352300000,2.9413,2.9416,2.9411,2.9411,224.82000732421875],[1742352360000,2.9412,2.9416,2.941,2.9416,286.20001220703125],[1742352420000,2.9415,2.9417,2.9414,2.9414,127.87000274658203],[1742352480000,2.9416,2.9418,2.9414,2.9415,177.16000366210938],[1742352540000,2.9415,2.9418,2.9415,2.9417,156.55999755859375],[1742352600000,2.9417,2.942,2.9416,2.9416,240.30999755859375],[1742352660000,2.9417,2.9419,2.9416,2.9417,277.42999267578125],[1742352720000,2.9418,2.9419,2.9417,2.9417,127.86000061035156],[1742352780000,2.9417,2.9418,2.9412,2.9415,262.05999755859375],[1742352840000,2.9417,2.9419,2.9416,2.9419,84.88999938964844],[1742352900000,2.9418,2.9422,2.9416,2.9419,245.5],[1742352960000,2.9418,2.9419,2.9416,2.9418,138.2100067138672],[1742353020000,2.9417,2.9418,2.9415,2.9418,189.3000030517578],[1742353080000,2.942,2.9423,2.9418,2.942,205.89999389648438],[1742353140000,2.9421,2.9422,2.942,2.9422,196.10000610351562],[1742353200000,2.9421,2.9423,2.9418,2.942,153.11000061035156],[1742353260000,2.942,2.9421,2.9416,2.9419,252.41000366210938],[1742353320000,2.9419,2.942,2.9413,2.9413,137.66000366210938],[1742353380000,2.9418,2.9418,2.9414,2.9417,110.12999725341797],[1742353440000,2.9416,2.9416,2.9412,2.9414,162.83999633789062],[1742353500000,2.9414,2.9417,2.9411,2.9412,195.05999755859375],[1742353560000,2.9412,2.9416,2.941,2.941,245.5],[1742353620000,2.9411,2.9413,2.9409,2.9411,145.67999267578125],[1742353680000,2.9413,2.9414,2.941,2.9412,126.19000244140625],[1742353740000,2.941,2.9416,2.941,2.9414,175.5399932861328],[1742353800000,2.9413,2.9415,2.9413,2.9414,183.5500030517578],[1742353860000,2.9415,2.9416,2.9412,2.9412,129.6199951171875],[1742353920000,2.9414,2.9416,2.9412,2.9415,145.67999267578125],[1742353980000,2.9414,2.9415,2.9411,2.9415,151.97000122070312],[1742354040000,2.9415,2.942,2.9415,2.9418,143.4199981689453],[1742354100000,2.9418,2.942,2.9416,2.942,117],[1742354160000,2.9418,2.9423,2.9418,2.9422,142.25],[1742354220000,2.9422,2.9427,2.9421,2.9427,240.3000030517578],[1742354280000,2.9427,2.9427,2.9425,2.9426,200.07000732421875],[1742354340000,2.9427,2.9428,2.9423,2.9426,196.00999450683594],[1742354400000,2.9426,2.9429,2.9426,2.9428,219.9499969482422],[1742354460000,2.9429,2.9435,2.9429,2.9435,365],[1742354520000,2.9433,2.9433,2.9431,2.9433,89.91000366210938],[1742354580000,2.9433,2.9433,2.9431,2.9432,178.07000732421875],[1742354640000,2.9434,2.9436,2.9432,2.9435,99.69000244140625],[1742354700000,2.9434,2.9438,2.9434,2.9438,197.08999633789062],[1742354760000,2.9436,2.9443,2.9436,2.944,209.07000732421875],[1742354820000,2.944,2.9442,2.9438,2.944,209.66000366210938],[1742354880000,2.944,2.9444,2.9439,2.9444,138.6199951171875],[1742354940000,2.9444,2.9445,2.9441,2.9443,363.6600036621094],[1742355000000,2.9442,2.9445,2.9441,2.9442,291.0299987792969],[1742355060000,2.9442,2.9444,2.9439,2.9439,349.3599853515625],[1742355120000,2.9438,2.9442,2.9435,2.9436,194.72000122070312],[1742355180000,2.9436,2.9438,2.9435,2.9438,228.02000427246094],[1742355240000,2.9436,2.9438,2.9432,2.9433,242.86000061035156],[1742355300000,2.9434,2.9434,2.943,2.9432,241.17999267578125],[1742355360000,2.9431,2.9434,2.9429,2.9429,166.22000122070312],[1742355420000,2.943,2.9432,2.9429,2.9431,193.02999877929688],[1742355480000,2.9431,2.9437,2.9431,2.9432,341.4700012207031],[1742355540000,2.9432,2.9436,2.9429,2.943,257.8800048828125],[1742355600000,2.943,2.943,2.9428,2.9428,190.77999877929688],[1742355660000,2.9428,2.9429,2.9426,2.9427,157],[1742355720000,2.9428,2.9437,2.9426,2.9436,194.8300018310547],[1742355780000,2.9435,2.9435,2.9431,2.9435,122.0199966430664],[1742355840000,2.9433,2.9435,2.9433,2.9433,158.05999755859375],[1742355900000,2.9434,2.9434,2.9432,2.9434,115.12000274658203],[1742355960000,2.9433,2.9433,2.9429,2.9431,111.72000122070312],[1742356020000,2.943,2.9431,2.9428,2.9429,128.32000732421875],[1742356080000,2.9429,2.9431,2.9428,2.9429,121.44000244140625],[1742356140000,2.943,2.9431,2.9429,2.9431,57.29999923706055],[1742356200000,2.9428,2.9435,2.9428,2.9431,116.87999725341797],[1742356260000,2.9432,2.9432,2.943,2.9431,157.00999450683594],[1742356320000,2.943,2.9436,2.943,2.9434,162.74000549316406],[1742356380000,2.9435,2.9436,2.9434,2.9435,128.89999389648438],[1742356440000,2.9435,2.9435,2.943,2.9431,124.9000015258789],[1742356500000,2.9434,2.9434,2.943,2.943,136.25999450683594],[1742356560000,2.9429,2.9431,2.9427,2.943,195.92999267578125],[1742356620000,2.9428,2.9429,2.9425,2.9426,242.72999572753906],[1742356680000,2.9425,2.9426,2.9424,2.9425,216.75],[1742356740000,2.9425,2.943,2.9424,2.9429,283.70001220703125],[1742356800000,2.943,2.9436,2.9429,2.9434,171.3000030517578],[1742356860000,2.9435,2.944,2.9435,2.944,206.25],[1742356920000,2.944,2.9444,2.9439,2.9443,154.66000366210938],[1742356980000,2.9442,2.9444,2.9441,2.9443,128.30999755859375],[1742357040000,2.9441,2.9445,2.9441,2.9445,128.30999755859375],[1742357100000,2.9444,2.9445,2.9438,2.9438,189.0500030517578],[1742357160000,2.9438,2.9442,2.9437,2.9439,286.3800048828125],[1742357220000,2.9439,2.9441,2.9436,2.944,122.58000183105469],[1742357280000,2.9438,2.9443,2.9438,2.9441,122.56999969482422],[1742357340000,2.9442,2.9443,2.944,2.9443,144.3800048828125],[1742357400000,2.9444,2.9445,2.9443,2.9443,105.91999816894531],[1742357460000,2.9442,2.9444,2.9441,2.9442,198.24000549316406],[1742357520000,2.9444,2.9447,2.9443,2.9447,222.25],[1742357580000,2.9447,2.9447,2.9444,2.9445,152.92999267578125],[1742357640000,2.9445,2.9447,2.9444,2.9447,209.0399932861328],[1742357700000,2.9446,2.9449,2.9445,2.9446,116.86000061035156],[1742357760000,2.9445,2.9445,2.9439,2.9439,76.13999938964844],[1742357820000,2.9438,2.9439,2.9437,2.9438,128.3300018310547],[1742357880000,2.9439,2.9444,2.9438,2.9443,51.54999923706055],[1742357940000,2.9443,2.9443,2.944,2.944,153.5],[1742358000000,2.9441,2.9443,2.944,2.944,124.9000015258789],[1742358060000,2.944,2.9442,2.9439,2.9439,103.6500015258789],[1742358120000,2.9441,2.9441,2.9437,2.9439,296.7900085449219],[1742358180000,2.944,2.9445,2.944,2.9445,199.27999877929688],[1742358240000,2.9444,2.9446,2.9443,2.9445,179.19000244140625],[1742358300000,2.9445,2.9445,2.9444,2.9444,90.5199966430664],[1742358360000,2.9445,2.9447,2.9444,2.9445,112.2699966430664],[1742358420000,2.9445,2.9449,2.9445,2.9447,103.0999984741211],[1742358480000,2.9446,2.9451,2.944,2.9451,116.83999633789062],[1742358540000,2.945,2.9451,2.9446,2.9446,131.1300048828125],[1742358600000,2.9446,2.9449,2.9444,2.9449,242.25],[1742358660000,2.9448,2.9448,2.9442,2.9443,68.75],[1742358720000,2.9443,2.9452,2.9443,2.9451,175.19000244140625],[1742358780000,2.945,2.9452,2.945,2.9452,227.3800048828125],[1742358840000,2.9452,2.9452,2.945,2.9451,92.79000091552734],[1742358900000,2.9451,2.9451,2.9445,2.9447,238.8300018310547],[1742358960000,2.9448,2.9448,2.9445,2.9446,67.56999969482422],[1742359020000,2.9445,2.9452,2.9445,2.9452,170.10000610351562],[1742359080000,2.9451,2.9452,2.9449,2.9452,118.55000305175781],[1742359140000,2.9445,2.9453,2.9445,2.9451,105.94000244140625],[1742359200000,2.9452,2.9454,2.9451,2.9452,111.12999725341797],[1742359260000,2.9454,2.9456,2.9454,2.9454,195.9199981689453],[1742359320000,2.9455,2.9455,2.9448,2.9449,49.25],[1742359380000,2.9449,2.9451,2.9448,2.945,120.27999877929688],[1742359440000,2.945,2.9457,2.945,2.9457,111.11000061035156],[1742359500000,2.9456,2.9457,2.9454,2.9455,161.4499969482422],[1742359560000,2.9455,2.9459,2.9455,2.9455,97.37000274658203],[1742359620000,2.9457,2.9458,2.9455,2.9455,86.47000122070312],[1742359680000,2.9454,2.9455,2.9448,2.9448,202.6999969482422],[1742359740000,2.9447,2.946,2.9446,2.9459,181.52999877929688],[1742359800000,2.946,2.946,2.9451,2.9457,166.07000732421875],[1742359860000,2.9456,2.9459,2.9455,2.9457,187.7899932861328],[1742359920000,2.9459,2.9459,2.9457,2.9459,81.33999633789062],[1742359980000,2.9459,2.9462,2.9459,2.9461,102.4800033569336],[1742360040000,2.9461,2.9462,2.9456,2.9457,202.13999938964844],[1742360100000,2.9455,2.9457,2.9455,2.9456,254.8000030517578],[1742360160000,2.9455,2.946,2.9454,2.946,144.35000610351562],[1742360220000,2.946,2.9463,2.9459,2.9459,320.07000732421875],[1742360280000,2.946,2.946,2.945,2.9451,217.64999389648438],[1742360340000,2.9455,2.9457,2.9454,2.9457,162.69000244140625],[1742360400000,2.9457,2.9457,2.9452,2.9452,352.2300109863281],[1742360460000,2.9452,2.9455,2.9442,2.9445,393],[1742360520000,2.9444,2.945,2.9444,2.9449,214.75],[1742360580000,2.9448,2.9449,2.9443,2.9448,323.6300048828125],[1742360640000,2.9446,2.9448,2.9444,2.9445,293.8399963378906],[1742360700000,2.9445,2.9445,2.9442,2.9442,176.4499969482422],[1742360760000,2.9442,2.9442,2.944,2.9441,143.75999450683594],[1742360820000,2.9442,2.9442,2.944,2.944,191.2899932861328],[1742360880000,2.944,2.9451,2.944,2.9448,356.7799987792969],[1742360940000,2.9448,2.9448,2.9446,2.9446,256.6700134277344],[1742361000000,2.9445,2.9446,2.9443,2.9443,129.4499969482422],[1742361060000,2.9443,2.9447,2.9437,2.9439,190.69000244140625],[1742361120000,2.944,2.9443,2.944,2.9441,185.58999633789062],[1742361180000,2.9441,2.9446,2.944,2.9445,158.58999633789062],[1742361240000,2.9444,2.9445,2.944,2.944,247.39999389648438],[1742361300000,2.9442,2.9442,2.9435,2.9435,210.8300018310547],[1742361360000,2.9436,2.9441,2.9436,2.9441,468.510009765625],[1742361420000,2.9441,2.9442,2.9438,2.9442,115.70999908447266],[1742361480000,2.9442,2.9443,2.944,2.9443,174.6999969482422],[1742361540000,2.9442,2.9449,2.9442,2.9446,405.6099853515625],[1742361600000,2.9447,2.9449,2.9445,2.9448,191.33999633789062],[1742361660000,2.9449,2.9449,2.9446,2.9446,83.66000366210938],[1742361720000,2.9446,2.9451,2.9445,2.9445,300.7099914550781],[1742361780000,2.9445,2.9449,2.9444,2.9449,140.88999938964844],[1742361840000,2.9449,2.9449,2.9441,2.9442,300.1400146484375],[1742361900000,2.9442,2.9444,2.944,2.944,97.3499984741211],[1742361960000,2.9441,2.9443,2.9439,2.9441,218.82000732421875],[1742362020000,2.9441,2.9447,2.944,2.9445,323.6499938964844],[1742362080000,2.9444,2.9444,2.9439,2.9443,270.92999267578125],[1742362140000,2.9443,2.9444,2.944,2.9441,245.19000244140625],[1742362200000,2.9441,2.9443,2.9441,2.9442,135.1999969482422],[1742362260000,2.9442,2.9443,2.944,2.9443,59.58000183105469],[1742362320000,2.9442,2.9447,2.9442,2.9446,213.13999938964844],[1742362380000,2.9449,2.9453,2.9447,2.9451,272.6600036621094],[1742362440000,2.9451,2.9453,2.9448,2.9449,263.45001220703125],[1742362500000,2.9449,2.9452,2.9449,2.9449,209.64999389648438],[1742362560000,2.9449,2.9452,2.9448,2.9449,276.05999755859375],[1742362620000,2.9449,2.9454,2.9449,2.9454,344.760009765625],[1742362680000,2.9454,2.9455,2.9451,2.9451,417.04998779296875],[1742362740000,2.9451,2.9453,2.9448,2.9449,512.1300048828125],[1742362800000,2.9449,2.9453,2.9449,2.9451,358.6199951171875],[1742362860000,2.9451,2.9454,2.9451,2.9452,205.6199951171875],[1742362920000,2.9453,2.9454,2.9451,2.9453,73.30999755859375],[1742362980000,2.9453,2.9454,2.9451,2.9453,109.97000122070312],[1742363040000,2.9452,2.9454,2.945,2.9452,137.4499969482422],[1742363100000,2.9453,2.9454,2.945,2.9452,86.45999908447266],[1742363160000,2.9443,2.9448,2.944,2.9447,92.81999969482422],[1742363220000,2.9446,2.9452,2.9446,2.9448,229.10000610351562],[1742363280000,2.9447,2.945,2.9446,2.9447,359.7200012207031],[1742363340000,2.9445,2.9448,2.9444,2.9444,386.0899963378906],[1742363400000,2.9445,2.9445,2.9441,2.9441,215.39999389648438],[1742363460000,2.9442,2.9449,2.9442,2.9447,159.74000549316406],[1742363520000,2.9448,2.9454,2.9448,2.9452,517.6599731445312],[1742363580000,2.9451,2.9458,2.9451,2.9456,266.7799987792969],[1742363640000,2.9455,2.9458,2.9455,2.9456,152.27999877929688],[1742363700000,2.9456,2.9457,2.9453,2.9455,169.49000549316406],[1742363760000,2.9455,2.9457,2.9455,2.9455,105.4000015258789],[1742363820000,2.9457,2.946,2.9455,2.9455,309.8500061035156],[1742363880000,2.9456,2.9459,2.9456,2.9458,159.75999450683594],[1742363940000,2.9458,2.9459,2.9455,2.9457,132.25999450683594],[1742364000000,2.9456,2.9463,2.9454,2.9455,385.4200134277344],[1742364060000,2.9455,2.9455,2.9451,2.9454,273.7799987792969],[1742364120000,2.9455,2.9459,2.9454,2.9455,246.30999755859375],[1742364180000,2.9455,2.9457,2.9453,2.9456,183.82000732421875],[1742364240000,2.9456,2.9462,2.9455,2.9459,369.3800048828125],[1742364300000,2.946,2.9465,2.9458,2.9463,473.6700134277344],[1742364360000,2.9465,2.9467,2.9462,2.9466,1323.47998046875],[1742364420000,2.9467,2.9467,2.9462,2.9464,1786.800048828125],[1742364480000,2.9463,2.9467,2.9462,2.9467,256.45001220703125],[1742364540000,2.9467,2.9471,2.9464,2.9468,371.1499938964844],[1742364600000,2.9469,2.9471,2.9463,2.9463,557.8499755859375],[1742364660000,2.9465,2.9469,2.9465,2.9469,267.42999267578125],[1742364720000,2.9469,2.9471,2.9467,2.9469,340.2099914550781],[1742364780000,2.9472,2.9472,2.9465,2.9467,541.2000122070312],[1742364840000,2.9467,2.947,2.9461,2.9469,668.2100219726562],[1742364900000,2.9468,2.947,2.9466,2.9469,784.0900268554688],[1742364960000,2.9468,2.947,2.9468,2.9468,330.3399963378906],[1742365020000,2.9468,2.947,2.9462,2.9464,440.19000244140625],[1742365080000,2.9463,2.9468,2.9463,2.9468,257.0799865722656],[1742365140000,2.9468,2.9471,2.9466,2.9471,289.20001220703125],[1742365200000,2.9471,2.9474,2.9469,2.9474,202.63999938964844],[1742365260000,2.9473,2.9479,2.9472,2.9476,851.4299926757812],[1742365320000,2.9476,2.9478,2.9474,2.9476,961.9199829101562],[1742365380000,2.9478,2.9482,2.9475,2.9481,1698.8699951171875],[1742365440000,2.9481,2.9482,2.9476,2.9478,1915.8900146484375],[1742365500000,2.9477,2.9481,2.9468,2.9474,1005.510009765625],[1742365560000,2.9474,2.9477,2.9473,2.9473,893.3800048828125],[1742365620000,2.9474,2.9474,2.9468,2.9472,667.9199829101562],[1742365680000,2.9472,2.9476,2.9471,2.9475,156.85000610351562],[1742365740000,2.9475,2.9475,2.9472,2.9474,48.09000015258789],[1742365800000,2.9473,2.9476,2.9468,2.9474,791.0900268554688],[1742365860000,2.9475,2.9478,2.9471,2.9476,1141.780029296875],[1742365920000,2.9476,2.9478,2.947,2.9471,476.8399963378906],[1742365980000,2.9472,2.9473,2.9467,2.9467,723.530029296875],[1742366040000,2.9468,2.9469,2.9457,2.9459,1056.010009765625],[1742366100000,2.9459,2.9459,2.9453,2.9453,1233.8599853515625],[1742366160000,2.9454,2.9456,2.945,2.9454,656.4099731445312],[1742366220000,2.9455,2.946,2.9454,2.9458,357.9200134277344],[1742366280000,2.9459,2.9472,2.9459,2.9468,683.1799926757812],[1742366340000,2.9469,2.9472,2.9468,2.947,404.1400146484375],[1742366400000,2.9471,2.9477,2.947,2.9473,818.969970703125],[1742366460000,2.9471,2.9478,2.9471,2.9475,241.6199951171875],[1742366520000,2.9473,2.9477,2.9472,2.9475,386.3999938964844],[1742366580000,2.9474,2.9477,2.9471,2.9475,512.8099975585938],[1742366640000,2.9474,2.9474,2.9467,2.9468,828.4199829101562],[1742366700000,2.947,2.947,2.9458,2.9459,1133.5799560546875],[1742366760000,2.9459,2.9462,2.9454,2.9457,1875.8599853515625],[1742366820000,2.9456,2.946,2.9455,2.9457,1329.4599609375],[1742366880000,2.9458,2.9459,2.945,2.9455,1670.3199462890625],[1742366940000,2.9456,2.9457,2.9449,2.945,831.489990234375],[1742367000000,2.945,2.9455,2.945,2.9451,436.3900146484375],[1742367060000,2.945,2.9452,2.9448,2.945,537.2000122070312],[1742367120000,2.9449,2.9459,2.9448,2.9451,1036.0699462890625],[1742367180000,2.9452,2.9455,2.945,2.9451,666.530029296875],[1742367240000,2.9451,2.9454,2.945,2.945,535.989990234375],[1742367300000,2.945,2.9455,2.945,2.9452,715.280029296875],[1742367360000,2.9452,2.9464,2.9451,2.946,1338.52001953125],[1742367420000,2.946,2.9473,2.946,2.9471,2567.969970703125],[1742367480000,2.9469,2.9479,2.9469,2.9477,1428.06005859375],[1742367540000,2.9479,2.9482,2.9477,2.948,968.8699951171875],[1742367600000,2.948,2.948,2.9469,2.947,377.239990234375],[1742367660000,2.9469,2.9474,2.9465,2.9474,446.5799865722656],[1742367720000,2.9472,2.9482,2.9472,2.9479,454.5799865722656],[1742367780000,2.948,2.948,2.9475,2.9479,382.3900146484375],[1742367840000,2.9477,2.9482,2.9477,2.948,204.9600067138672],[1742367900000,2.948,2.948,2.9476,2.9479,153.42999267578125],[1742367960000,2.9478,2.9483,2.9476,2.9482,166.5500030517578],[1742368020000,2.9481,2.9488,2.9481,2.9487,153.2100067138672],[1742368080000,2.9485,2.9492,2.9482,2.9491,189.75999450683594],[1742368140000,2.9492,2.9503,2.9491,2.9502,230.3000030517578],[1742368200000,2.9504,2.9506,2.9496,2.9499,275.489990234375],[1742368260000,2.95,2.9506,2.95,2.9501,203.42999267578125],[1742368320000,2.9503,2.9503,2.9497,2.9498,168.55999755859375],[1742368380000,2.9498,2.9509,2.9497,2.9509,184],[1742368440000,2.951,2.9513,2.9507,2.9511,334.260009765625],[1742368500000,2.9511,2.9519,2.9507,2.9517,389.7799987792969],[1742368560000,2.9515,2.9518,2.9511,2.9513,393.75],[1742368620000,2.9512,2.9517,2.9512,2.9516,147.44000244140625],[1742368680000,2.9516,2.9525,2.9516,2.9519,342.8800048828125],[1742368740000,2.9519,2.9521,2.9516,2.9521,228.57000732421875],[1742368800000,2.9522,2.9523,2.9514,2.9517,323.9800109863281],[1742368860000,2.9516,2.9522,2.9515,2.9516,409.17999267578125],[1742368920000,2.9517,2.9519,2.9511,2.9513,308.6099853515625],[1742368980000,2.9512,2.9523,2.9512,2.9514,473.7099914550781],[1742369040000,2.9516,2.9528,2.9516,2.9527,360.04998779296875],[1742369100000,2.9525,2.9527,2.9518,2.9518,340.6000061035156],[1742369160000,2.9519,2.9521,2.9514,2.9516,385.239990234375],[1742369220000,2.9516,2.9519,2.9514,2.9517,332.6499938964844],[1742369280000,2.9517,2.9531,2.9513,2.9515,368.6199951171875],[1742369340000,2.9514,2.9517,2.9514,2.9515,312.5799865722656],[1742369400000,2.9514,2.9529,2.9513,2.9526,361.17999267578125],[1742369460000,2.9526,2.9533,2.9524,2.9533,380.6400146484375],[1742369520000,2.9533,2.9542,2.9525,2.9541,467.5400085449219],[1742369580000,2.9541,2.9552,2.9541,2.955,413.739990234375],[1742369640000,2.9549,2.9559,2.9546,2.9556,387.9599914550781],[1742369700000,2.9557,2.957,2.9557,2.957,550.8800048828125],[1742369760000,2.9569,2.9601,2.9567,2.9601,689.5499877929688],[1742369820000,2.9601,2.9626,2.9601,2.9619,945.3599853515625],[1742369880000,2.962,2.9627,2.9613,2.9615,907.8800048828125],[1742369940000,2.9616,2.9616,2.9601,2.9607,792.8200073242188],[1742370000000,2.9608,2.9615,2.9604,2.9608,800.5599975585938],[1742370060000,2.9609,2.9618,2.96,2.96,1417.1800537109375],[1742370120000,2.9602,2.962,2.9595,2.9617,1499.6099853515625],[1742370180000,2.9617,2.9641,2.9614,2.9617,1381.469970703125],[1742370240000,2.9616,2.9627,2.9609,2.9609,802.1199951171875],[1742370300000,2.9608,2.9613,2.9604,2.9613,659.8800048828125],[1742370360000,2.9612,2.9615,2.9607,2.961,820.3900146484375],[1742370420000,2.9611,2.9623,2.961,2.9611,664.719970703125],[1742370480000,2.9611,2.9626,2.9605,2.9606,835.3699951171875],[1742370540000,2.9606,2.9609,2.9592,2.9592,1060.989990234375],[1742370600000,2.9593,2.9595,2.9584,2.9586,840.2000122070312],[1742370660000,2.9587,2.9587,2.9577,2.9578,1264.22998046875],[1742370720000,2.9578,2.9579,2.9562,2.9565,503],[1742370780000,2.9563,2.9585,2.9562,2.9585,1132.9200439453125],[1742370840000,2.9583,2.9586,2.9573,2.9575,813.5800170898438],[1742370900000,2.9573,2.9574,2.956,2.9564,521.3900146484375],[1742370960000,2.9564,2.957,2.9563,2.9567,749.5700073242188],[1742371020000,2.9569,2.9571,2.9561,2.9562,436.9700012207031],[1742371080000,2.9561,2.9575,2.9561,2.9572,528.739990234375],[1742371140000,2.9572,2.9581,2.957,2.9573,556.0599975585938],[1742371200000,2.957,2.9573,2.9542,2.9549,765.219970703125],[1742371260000,2.9549,2.9563,2.9546,2.9546,859.469970703125],[1742371320000,2.9548,2.9548,2.9537,2.9537,441.1499938964844],[1742371380000,2.9538,2.954,2.9529,2.9531,970.8200073242188],[1742371440000,2.9532,2.9539,2.9527,2.9534,661.1900024414062],[1742371500000,2.9532,2.9541,2.9532,2.9532,363.45001220703125],[1742371560000,2.9531,2.9543,2.9531,2.9537,357.7300109863281],[1742371620000,2.9536,2.954,2.9529,2.9532,373.739990234375],[1742371680000,2.9533,2.9538,2.9531,2.9536,483.989990234375],[1742371740000,2.9538,2.9544,2.9538,2.9541,558.2000122070312],[1742371800000,2.9542,2.9548,2.9537,2.9548,347.3900146484375],[1742371860000,2.9548,2.9549,2.954,2.9548,460.5799865722656],[1742371920000,2.9548,2.9554,2.9548,2.9549,432],[1742371980000,2.955,2.9555,2.955,2.9554,280],[1742372040000,2.9553,2.9553,2.9547,2.955,344.0199890136719],[1742372100000,2.955,2.9554,2.9545,2.9552,280.0199890136719],[1742372160000,2.9549,2.9558,2.9547,2.9557,259.32000732421875],[1742372220000,2.9556,2.9557,2.9548,2.9548,206.82000732421875],[1742372280000,2.9549,2.9549,2.9543,2.9545,226.25],[1742372340000,2.9547,2.9548,2.9542,2.9547,298.2799987792969],[1742372400000,2.9547,2.955,2.9543,2.9548,354.2799987792969],[1742372460000,2.9546,2.9549,2.9542,2.9545,281.1600036621094],[1742372520000,2.9545,2.9551,2.9539,2.9541,397.6700134277344],[1742372580000,2.954,2.9542,2.9535,2.9536,386.30999755859375],[1742372640000,2.9536,2.9537,2.9522,2.9523,665.0499877929688],[1742372700000,2.9523,2.9527,2.9522,2.9527,366.8599853515625],[1742372760000,2.9527,2.9527,2.9521,2.9521,378.6499938964844],[1742372820000,2.9521,2.9524,2.952,2.9523,173.67999267578125],[1742372880000,2.9522,2.9529,2.9522,2.9525,314.260009765625],[1742372940000,2.9526,2.9526,2.9521,2.9525,452.5799865722656],[1742373000000,2.9524,2.9527,2.9517,2.9517,428.67999267578125],[1742373060000,2.9517,2.9524,2.9516,2.9524,318.2799987792969],[1742373120000,2.9525,2.953,2.9523,2.9526,420.6400146484375],[1742373180000,2.9524,2.953,2.9524,2.9525,248.05999755859375],[1742373240000,2.9524,2.9527,2.9519,2.9519,440.70001220703125],[1742373300000,2.9521,2.9525,2.9519,2.9521,164.5500030517578],[1742373360000,2.9522,2.9523,2.9516,2.9517,268.6199951171875],[1742373420000,2.9516,2.9518,2.9514,2.9517,372.7099914550781],[1742373480000,2.9517,2.9524,2.9515,2.9524,272.0199890136719],[1742373540000,2.9524,2.9527,2.9519,2.9524,318.8699951171875],[1742373600000,2.9524,2.953,2.9524,2.9528,402.30999755859375],[1742373660000,2.9527,2.9533,2.9524,2.9532,586.3300170898438],[1742373720000,2.9531,2.9534,2.9527,2.9532,441.1400146484375],[1742373780000,2.9531,2.9543,2.953,2.9537,473.1499938964844],[1742373840000,2.9538,2.9546,2.9533,2.9544,577.2000122070312],[1742373900000,2.9544,2.9548,2.9541,2.9546,414.8399963378906],[1742373960000,2.9545,2.9553,2.9544,2.9552,329.1400146484375],[1742374020000,2.9553,2.9556,2.9551,2.9555,175.9499969482422],[1742374080000,2.9556,2.9558,2.955,2.9551,509.67999267578125],[1742374140000,2.9552,2.9557,2.9551,2.9553,358.8399963378906],[1742374200000,2.9553,2.9556,2.9551,2.9553,540.510009765625],[1742374260000,2.9552,2.9559,2.9549,2.9558,404.489990234375],[1742374320000,2.9558,2.9558,2.9551,2.9554,505.6700134277344],[1742374380000,2.9554,2.9556,2.9551,2.9552,331.4200134277344],[1742374440000,2.9553,2.9553,2.9541,2.9542,366.8399963378906],[1742374500000,2.9542,2.9543,2.9538,2.9539,379.510009765625],[1742374560000,2.9538,2.9539,2.9535,2.9539,331.489990234375],[1742374620000,2.9539,2.9542,2.9536,2.9541,157.75],[1742374680000,2.9543,2.9544,2.9536,2.9539,412.010009765625],[1742374740000,2.9538,2.9545,2.9537,2.9542,333.20001220703125],[1742374800000,2.9544,2.955,2.9544,2.955,251.4499969482422],[1742374860000,2.955,2.955,2.9543,2.9547,317.7200012207031],[1742374920000,2.9548,2.955,2.9544,2.9546,292.5299987792969],[1742374980000,2.9547,2.955,2.9541,2.9547,337.1199951171875],[1742375040000,2.9547,2.9556,2.9546,2.9553,357.67999267578125],[1742375100000,2.9553,2.9558,2.9552,2.9555,274.260009765625],[1742375160000,2.9553,2.9556,2.9552,2.9554,235.41000366210938],[1742375220000,2.9554,2.9554,2.9544,2.9544,296.010009765625],[1742375280000,2.9543,2.9545,2.954,2.9544,301.55999755859375],[1742375340000,2.9546,2.9547,2.9543,2.9546,138.25999450683594],[1742375400000,2.9546,2.9546,2.9544,2.9546,57.130001068115234],[1742375460000,2.9547,2.955,2.9538,2.9539,243.41000366210938],[1742375520000,2.9537,2.9544,2.9537,2.9544,261.69000244140625],[1742375580000,2.9545,2.9557,2.9545,2.9555,340.54998779296875],[1742375640000,2.9556,2.9558,2.9553,2.9558,180.5399932861328],[1742375700000,2.9557,2.9559,2.9553,2.9553,242.80999755859375],[1742375760000,2.9554,2.9558,2.9553,2.9557,217.1199951171875],[1742375820000,2.9556,2.9557,2.9549,2.9552,286.760009765625],[1742375880000,2.9551,2.956,2.9551,2.9559,296.510009765625],[1742375940000,2.9559,2.9563,2.9557,2.9557,332.5299987792969],[1742376000000,2.9557,2.9561,2.9557,2.956,362.489990234375],[1742376060000,2.956,2.956,2.9551,2.9552,398.2300109863281],[1742376120000,2.9554,2.9556,2.955,2.9556,280.510009765625],[1742376180000,2.9555,2.9555,2.9547,2.9549,337.6199951171875],[1742376240000,2.9549,2.955,2.9542,2.9543,328.4700012207031],[1742376300000,2.9544,2.9548,2.9543,2.9548,374.79998779296875],[1742376360000,2.9548,2.9549,2.954,2.954,391.3299865722656],[1742376420000,2.9541,2.9546,2.954,2.9541,266.2900085449219],[1742376480000,2.954,2.9543,2.9539,2.9543,399.8699951171875],[1742376540000,2.9542,2.9543,2.9538,2.9539,293.7099914550781],[1742376600000,2.954,2.9541,2.9535,2.9535,254.1999969482422],[1742376660000,2.9534,2.9535,2.9528,2.9528,315.95001220703125],[1742376720000,2.9527,2.9528,2.9514,2.9517,614.239990234375],[1742376780000,2.9518,2.9521,2.9515,2.9521,361.7699890136719],[1742376840000,2.9521,2.9521,2.9518,2.9521,220.6199951171875],[1742376900000,2.9521,2.9531,2.952,2.953,183.97999572753906],[1742376960000,2.9531,2.9534,2.9524,2.9524,267.42999267578125],[1742377020000,2.9523,2.9526,2.952,2.9521,268.5899963378906],[1742377080000,2.9519,2.953,2.9519,2.9526,427.4800109863281],[1742377140000,2.9527,2.9527,2.9521,2.9521,318.260009765625],[1742377200000,2.952,2.9523,2.9519,2.9521,217.14999389648438],[1742377260000,2.952,2.9525,2.9517,2.9523,314.2900085449219],[1742377320000,2.9522,2.9526,2.9521,2.9526,247.99000549316406],[1742377380000,2.9527,2.9532,2.9525,2.953,171.4199981689453],[1742377440000,2.9529,2.9538,2.9529,2.9536,382.760009765625],[1742377500000,2.9535,2.954,2.9534,2.9539,226.2899932861328],[1742377560000,2.9537,2.9539,2.9536,2.9537,223.32000732421875],[1742377620000,2.9536,2.9539,2.9535,2.9538,238.24000549316406],[1742377680000,2.9537,2.9539,2.9531,2.9533,119.9800033569336],[1742377740000,2.9533,2.9533,2.9526,2.9526,193.1300048828125],[1742377800000,2.9527,2.9528,2.9521,2.9523,293.1099853515625],[1742377860000,2.9524,2.9527,2.9521,2.9521,350.8599853515625],[1742377920000,2.9522,2.9522,2.9514,2.9514,251.4499969482422],[1742377980000,2.9513,2.952,2.9512,2.9516,219.38999938964844],[1742378040000,2.9518,2.9528,2.9517,2.9526,362.260009765625],[1742378100000,2.9528,2.9533,2.9522,2.9531,357.6600036621094],[1742378160000,2.9531,2.9531,2.9522,2.9523,287.95001220703125],[1742378220000,2.9524,2.9531,2.9522,2.9531,433.1000061035156],[1742378280000,2.9531,2.9536,2.9531,2.9533,613.6400146484375],[1742378340000,2.9534,2.9536,2.9531,2.9531,299.3999938964844],[1742378400000,2.9532,2.9535,2.9524,2.9529,260.5],[1742378460000,2.953,2.9533,2.9527,2.9531,806.719970703125],[1742378520000,2.953,2.9533,2.9523,2.9524,1236.02001953125],[1742378580000,2.9524,2.9531,2.9523,2.953,762.1500244140625],[1742378640000,2.9531,2.9535,2.9531,2.9534,745.030029296875],[1742378700000,2.9533,2.9537,2.9532,2.9537,481.1099853515625],[1742378760000,2.9537,2.9541,2.9536,2.9538,419.3699951171875],[1742378820000,2.9538,2.954,2.9535,2.9538,297.07000732421875],[1742378880000,2.9539,2.9544,2.9534,2.9544,1455.1700439453125],[1742378940000,2.9544,2.9546,2.9542,2.9543,2351.110107421875],[1742379000000,2.9544,2.9545,2.954,2.9542,3072.14990234375],[1742379060000,2.9543,2.9548,2.9541,2.9544,1313.6300048828125],[1742379120000,2.9544,2.9548,2.9534,2.9537,1200.800048828125],[1742379180000,2.9537,2.9545,2.9535,2.9544,1443.239990234375],[1742379240000,2.9543,2.9545,2.9537,2.9543,1401.6600341796875],[1742379300000,2.9542,2.9548,2.9541,2.9547,555.8300170898438],[1742379360000,2.9546,2.9549,2.9545,2.9547,340.9100036621094],[1742379420000,2.9547,2.9548,2.9545,2.9546,179.94000244140625],[1742379480000,2.9547,2.9548,2.954,2.9544,441.6700134277344],[1742379540000,2.9544,2.9546,2.9542,2.9543,335.8299865722656],[1742379600000,2.9545,2.9546,2.9539,2.954,301.7300109863281],[1742379660000,2.9539,2.954,2.9528,2.9528,1498.3199462890625],[1742379720000,2.9529,2.9532,2.9523,2.9527,739.4299926757812],[1742379780000,2.9526,2.9529,2.9521,2.9528,968.0399780273438],[1742379840000,2.9528,2.9529,2.9525,2.9527,326.8299865722656],[1742379900000,2.9528,2.9535,2.9527,2.9531,255.99000549316406],[1742379960000,2.9531,2.9533,2.9527,2.9529,240],[1742380020000,2.953,2.953,2.9528,2.953,154.27000427246094],[1742380080000,2.9531,2.9535,2.9529,2.9534,166.83999633789062],[1742380140000,2.9535,2.9536,2.9531,2.9533,228.5500030517578],[1742380200000,2.9534,2.9543,2.9533,2.9537,381.739990234375],[1742380260000,2.9538,2.9543,2.9538,2.954,297.1400146484375],[1742380320000,2.954,2.9547,2.9537,2.954,399.9100036621094],[1742380380000,2.9539,2.9546,2.9539,2.9543,318.8699951171875],[1742380440000,2.9544,2.955,2.9543,2.9544,300.5],[1742380500000,2.9545,2.9553,2.9543,2.9553,299.1199951171875],[1742380560000,2.9553,2.9554,2.9551,2.9553,159.74000549316406],[1742380620000,2.9554,2.9558,2.9552,2.9558,158.58999633789062],[1742380680000,2.9557,2.9565,2.9556,2.9561,232.72999572753906],[1742380740000,2.9561,2.9562,2.9558,2.9559,197.3000030517578],[1742380800000,2.9559,2.9569,2.9559,2.9567,264.70001220703125],[1742380860000,2.9568,2.9568,2.9564,2.9567,144.85000610351562],[1742380920000,2.9567,2.9568,2.9554,2.9556,415.25],[1742380980000,2.9555,2.956,2.9555,2.9559,184.7100067138672],[1742381040000,2.9559,2.9563,2.9557,2.9557,239.52000427246094],[1742381100000,2.9556,2.9556,2.9542,2.9547,519.0399780273438],[1742381160000,2.9549,2.9553,2.9547,2.9553,225.8699951171875],[1742381220000,2.955,2.9554,2.9548,2.9548,294.3900146484375],[1742381280000,2.955,2.9553,2.9544,2.9545,271.6499938964844],[1742381340000,2.9546,2.9546,2.954,2.954,153.13999938964844],[1742381400000,2.9541,2.9545,2.9538,2.9545,210.27999877929688],[1742381460000,2.9544,2.9547,2.9541,2.9544,264.010009765625],[1742381520000,2.9544,2.9545,2.9541,2.9544,163.4199981689453],[1742381580000,2.9544,2.9545,2.9539,2.954,179.42999267578125],[1742381640000,2.9539,2.9539,2.9535,2.9536,140.57000732421875],[1742381700000,2.9538,2.9538,2.9534,2.9535,169.13999938964844],[1742381760000,2.9534,2.9538,2.9534,2.9537,164.57000732421875],[1742381820000,2.9536,2.9539,2.9535,2.9536,140.5500030517578],[1742381880000,2.9536,2.9542,2.9535,2.9541,281.07000732421875],[1742381940000,2.954,2.9541,2.9535,2.9538,399.9700012207031],[1742382000000,2.9539,2.954,2.9536,2.9537,174.8300018310547],[1742382060000,2.9538,2.9538,2.9534,2.9534,339.3399963378906],[1742382120000,2.9535,2.954,2.9534,2.954,148.5500030517578],[1742382180000,2.9541,2.9541,2.9537,2.9538,95.97000122070312],[1742382240000,2.9537,2.9542,2.9536,2.9539,219.4199981689453],[1742382300000,2.9539,2.9542,2.9539,2.954,188.5500030517578],[1742382360000,2.954,2.955,2.954,2.9547,280.7300109863281],[1742382420000,2.9547,2.955,2.954,2.9541,339.9100036621094],[1742382480000,2.9542,2.9542,2.9538,2.9542,219.17999267578125],[1742382540000,2.9541,2.9545,2.954,2.9541,340.6000061035156],[1742382600000,2.9543,2.9544,2.9541,2.9543,160.8699951171875],[1742382660000,2.9541,2.9544,2.9535,2.9538,261.55999755859375],[1742382720000,2.9537,2.9537,2.9532,2.9534,126.8499984741211],[1742382780000,2.9532,2.9539,2.9531,2.9536,313.1000061035156],[1742382840000,2.9535,2.954,2.9534,2.9539,228.5800018310547],[1742382900000,2.9539,2.9542,2.9536,2.9542,117.69999694824219],[1742382960000,2.9542,2.9544,2.9536,2.954,234.27999877929688],[1742383020000,2.9539,2.954,2.9536,2.9537,150.8699951171875],[1742383080000,2.9538,2.9541,2.9532,2.9533,229.6300048828125],[1742383140000,2.9534,2.9541,2.9533,2.954,133.7100067138672],[1742383200000,2.9542,2.9543,2.9538,2.9541,277.2900085449219],[1742383260000,2.9541,2.9543,2.954,2.9543,222.5399932861328],[1742383320000,2.9543,2.9544,2.9542,2.9543,191.69000244140625],[1742383380000,2.9541,2.9541,2.9529,2.9531,296.5199890136719],[1742383440000,2.9531,2.9535,2.953,2.9535,116.55000305175781],[1742383500000,2.9534,2.9535,2.9526,2.9528,213.6999969482422],[1742383560000,2.9526,2.953,2.9526,2.9529,204.55999755859375],[1742383620000,2.9528,2.9528,2.9525,2.9527,253.72000122070312],[1742383680000,2.9528,2.9529,2.9523,2.9527,139.41000366210938],[1742383740000,2.9529,2.9529,2.9526,2.9529,125.72000122070312],[1742383800000,2.9528,2.9534,2.9528,2.9534,244.57000732421875],[1742383860000,2.9532,2.9535,2.9531,2.9534,148.5800018310547],[1742383920000,2.9535,2.9535,2.9525,2.9525,174.86000061035156],[1742383980000,2.9526,2.9527,2.9523,2.9524,211.42999267578125],[1742384040000,2.9524,2.9525,2.9517,2.9519,173.6999969482422],[1742384100000,2.952,2.9521,2.9516,2.9517,219.4199981689453],[1742384160000,2.9518,2.9524,2.9515,2.9521,275.42999267578125],[1742384220000,2.9521,2.9521,2.9515,2.9518,250.2899932861328],[1742384280000,2.952,2.9522,2.9511,2.9513,210.3000030517578],[1742384340000,2.9514,2.9524,2.9514,2.9524,142.83999633789062],[1742384400000,2.9524,2.9524,2.952,2.9524,111.97000122070312],[1742384460000,2.9523,2.9525,2.9519,2.9521,99.41999816894531],[1742384520000,2.9519,2.9525,2.9519,2.9521,113.12999725341797],[1742384580000,2.952,2.9523,2.9514,2.9515,164.55999755859375],[1742384640000,2.9516,2.9517,2.9509,2.951,310.94000244140625],[1742384700000,2.9509,2.9511,2.9505,2.9506,354.17999267578125],[1742384760000,2.9507,2.951,2.9505,2.951,222.88999938964844],[1742384820000,2.9509,2.9511,2.9508,2.9511,101.72000122070312],[1742384880000,2.9513,2.9513,2.9511,2.9513,82.27999877929688],[1742384940000,2.9514,2.9514,2.9511,2.9512,156.6300048828125],[1742385000000,2.9512,2.9516,2.951,2.9515,190.88999938964844],[1742385060000,2.9516,2.9518,2.9513,2.9514,201.19000244140625],[1742385120000,2.9514,2.9516,2.9507,2.9508,185.13999938964844],[1742385180000,2.9509,2.9511,2.9506,2.951,140.55999755859375],[1742385240000,2.9509,2.9517,2.9508,2.9517,138.80999755859375],[1742385300000,2.9514,2.9515,2.9506,2.9506,174.86000061035156],[1742385360000,2.9506,2.9518,2.9499,2.9512,499.739990234375],[1742385420000,2.9518,2.9518,2.9504,2.9505,637.6900024414062],[1742385480000,2.9504,2.9514,2.9504,2.9511,357.7799987792969],[1742385540000,2.9511,2.9514,2.9509,2.9513,170.30999755859375],[1742385600000,2.9511,2.9514,2.9506,2.9508,380],[1742385660000,2.9508,2.951,2.9502,2.9508,419.5400085449219],[1742385720000,2.9507,2.9507,2.9501,2.9501,317.8500061035156],[1742385780000,2.9502,2.9506,2.9502,2.9502,287.489990234375],[1742385840000,2.9503,2.9504,2.9496,2.9496,319.5199890136719],[1742385900000,2.9497,2.95,2.9492,2.9492,320.6499938964844],[1742385960000,2.9492,2.9492,2.9488,2.9489,286.9800109863281],[1742386020000,2.9489,2.9493,2.9489,2.9492,216.10000610351562],[1742386080000,2.9493,2.9494,2.9487,2.9488,267.0400085449219],[1742386140000,2.9491,2.9498,2.9489,2.9498,240.05999755859375],[1742386200000,2.9498,2.9504,2.9496,2.95,313.2699890136719],[1742386260000,2.9501,2.9502,2.9492,2.9494,270.9599914550781],[1742386320000,2.9492,2.9494,2.9484,2.9486,365.29998779296875],[1742386380000,2.9486,2.9494,2.9484,2.9494,224.6199951171875],[1742386440000,2.9492,2.9494,2.949,2.9492,203.5500030517578],[1742386500000,2.9492,2.9496,2.9489,2.9496,305.32000732421875],[1742386560000,2.9496,2.9496,2.9493,2.9496,164.61000061035156],[1742386620000,2.9496,2.9497,2.9493,2.9496,142.86000061035156],[1742386680000,2.9497,2.95,2.9496,2.95,141.75],[1742386740000,2.9501,2.9502,2.9492,2.9492,216.0399932861328],[1742386800000,2.9493,2.9495,2.9488,2.9489,165.74000549316406],[1742386860000,2.949,2.9495,2.9489,2.949,253.72999572753906],[1742386920000,2.9489,2.9493,2.9489,2.9492,112.01000213623047],[1742386980000,2.9492,2.9494,2.949,2.9491,117.73999786376953],[1742387040000,2.949,2.9497,2.949,2.9496,189.72000122070312],[1742387100000,2.9497,2.9506,2.9497,2.9503,188.5500030517578],[1742387160000,2.9503,2.9504,2.9485,2.9496,369.1499938964844],[1742387220000,2.9494,2.95,2.9491,2.9495,376.010009765625],[1742387280000,2.9495,2.95,2.9495,2.95,495.5199890136719],[1742387340000,2.95,2.95,2.9495,2.9499,234.3000030517578],[1742387400000,2.9499,2.95,2.9491,2.9495,377.17999267578125],[1742387460000,2.9494,2.9498,2.9493,2.9495,146.2899932861328],[1742387520000,2.9494,2.9498,2.9493,2.9495,204.5500030517578],[1742387580000,2.9496,2.9497,2.9491,2.9491,322.29998779296875],[1742387640000,2.9492,2.9492,2.9484,2.9484,281.760009765625],[1742387700000,2.9486,2.9486,2.9477,2.9481,274.9200134277344],[1742387760000,2.9482,2.9484,2.9481,2.9481,304.1000061035156],[1742387820000,2.9481,2.9482,2.9477,2.9482,204.61000061035156],[1742387880000,2.9481,2.9487,2.9479,2.9487,233.69000244140625],[1742387940000,2.9486,2.9488,2.9482,2.9482,192.58999633789062],[1742388000000,2.9482,2.9483,2.9471,2.9471,353.8500061035156],[1742388060000,2.947,2.9478,2.947,2.9472,440.8299865722656],[1742388120000,2.9473,2.9473,2.9466,2.947,365.3399963378906],[1742388180000,2.9469,2.9476,2.9469,2.9475,172.63999938964844],[1742388240000,2.9473,2.9477,2.9472,2.9473,198.9499969482422],[1742388300000,2.9472,2.9476,2.9472,2.9474,193.24000549316406],[1742388360000,2.9475,2.9483,2.9474,2.9483,366.989990234375],[1742388420000,2.9482,2.9484,2.9479,2.9479,324.6400146484375],[1742388480000,2.9479,2.948,2.9474,2.9477,322.3800048828125],[1742388540000,2.9476,2.9481,2.9475,2.9479,197.7100067138672],[1742388600000,2.948,2.948,2.9473,2.9475,416.010009765625],[1742388660000,2.9475,2.9482,2.9475,2.948,249.1699981689453],[1742388720000,2.9482,2.9484,2.9476,2.9484,608.6799926757812],[1742388780000,2.9482,2.9484,2.9481,2.9484,288.55999755859375],[1742388840000,2.9483,2.9486,2.9482,2.9483,178.85000610351562],[1742388900000,2.9484,2.9498,2.9484,2.9497,363.9599914550781],[1742388960000,2.9497,2.9505,2.9495,2.9505,244.55999755859375],[1742389020000,2.9504,2.9509,2.9503,2.9508,344.5199890136719],[1742389080000,2.9509,2.9511,2.9504,2.9505,502.7900085449219],[1742389140000,2.9506,2.951,2.9506,2.9506,181.07000732421875],[1742389200000,2.9507,2.951,2.9505,2.9509,302.2099914550781],[1742389260000,2.9508,2.951,2.9499,2.95,393.1199951171875],[1742389320000,2.9498,2.9505,2.9498,2.9502,246.83999633789062],[1742389380000,2.9501,2.9507,2.95,2.9505,356.5799865722656],[1742389440000,2.9504,2.9504,2.9489,2.9489,238.85000610351562],[1742389500000,2.9491,2.9491,2.9484,2.9484,379.8599853515625],[1742389560000,2.9485,2.9497,2.9482,2.9497,329.1300048828125],[1742389620000,2.9496,2.9501,2.9496,2.95,242.8300018310547],[1742389680000,2.9502,2.951,2.9499,2.951,306.260009765625],[1742389740000,2.9511,2.9514,2.9507,2.9512,242.17999267578125],[1742389800000,2.9513,2.9513,2.9503,2.9505,197.69000244140625],[1742389860000,2.9504,2.9504,2.9498,2.9502,360],[1742389920000,2.9502,2.9509,2.95,2.9508,238.86000061035156],[1742389980000,2.9508,2.951,2.9504,2.951,278.8599853515625],[1742390040000,2.9511,2.9514,2.951,2.9512,229.10000610351562],[1742390100000,2.951,2.9515,2.951,2.9512,181.7100067138672],[1742390160000,2.9512,2.9512,2.9506,2.9506,262.25],[1742390220000,2.9506,2.9511,2.9505,2.951,210.8300018310547],[1742390280000,2.9512,2.9513,2.9509,2.9512,256],[1742390340000,2.951,2.9517,2.951,2.9516,319.3900146484375],[1742390400000,2.9516,2.952,2.9512,2.952,419.94000244140625],[1742390460000,2.9521,2.9528,2.9519,2.9525,355.9200134277344],[1742390520000,2.9526,2.9526,2.9523,2.9525,363.3800048828125],[1742390580000,2.9524,2.9524,2.9517,2.9517,304.6700134277344],[1742390640000,2.9516,2.952,2.9516,2.9518,116.3499984741211],[1742390700000,2.9518,2.9519,2.9514,2.9516,195.8000030517578],[1742390760000,2.9515,2.9516,2.9505,2.9509,400.5400085449219],[1742390820000,2.9509,2.9512,2.9508,2.9511,337.6000061035156],[1742390880000,2.9509,2.9514,2.9509,2.9514,176],[1742390940000,2.9514,2.9517,2.9512,2.9515,295.75],[1742391000000,2.9515,2.9518,2.9512,2.9513,293.5],[1742391060000,2.9513,2.9516,2.9507,2.9508,315.3800048828125],[1742391120000,2.9507,2.951,2.9507,2.9509,212.5399932861328],[1742391180000,2.9508,2.9513,2.9506,2.9508,329.6600036621094],[1742391240000,2.951,2.951,2.9502,2.9502,430.2200012207031],[1742391300000,2.9503,2.9506,2.9501,2.9504,223.97999572753906],[1742391360000,2.9503,2.9511,2.9503,2.951,187.3800048828125],[1742391420000,2.951,2.9511,2.9507,2.9509,109.69000244140625],[1742391480000,2.951,2.9522,2.951,2.952,180.52999877929688],[1742391540000,2.9519,2.9527,2.9519,2.9524,394.20001220703125],[1742391600000,2.9523,2.9525,2.9516,2.9516,304.510009765625],[1742391660000,2.9515,2.9516,2.9506,2.9514,327.95001220703125],[1742391720000,2.9512,2.9521,2.9512,2.9517,327.9200134277344],[1742391780000,2.9516,2.9523,2.9516,2.9523,259.3999938964844],[1742391840000,2.9522,2.9524,2.9515,2.9515,296],[1742391900000,2.9515,2.952,2.951,2.952,406.2300109863281],[1742391960000,2.9521,2.9522,2.9517,2.952,300.5199890136719],[1742392020000,2.9521,2.9521,2.9516,2.9518,238.8300018310547],[1742392080000,2.9519,2.9527,2.9517,2.9525,483.3800048828125],[1742392140000,2.9526,2.9532,2.9526,2.9529,265.04998779296875],[1742392200000,2.953,2.9533,2.9527,2.9531,181.5399932861328],[1742392260000,2.953,2.9535,2.9528,2.9533,200.86000061035156],[1742392320000,2.9532,2.9537,2.9532,2.9533,205.2899932861328],[1742392380000,2.9535,2.9538,2.9533,2.9537,214.49000549316406],[1742392440000,2.9539,2.9541,2.9535,2.9539,368.4700012207031],[1742392500000,2.9541,2.9542,2.9534,2.9535,366.2300109863281],[1742392560000,2.9536,2.954,2.9532,2.9534,507.20001220703125],[1742392620000,2.9535,2.9535,2.9527,2.9527,372.7900085449219],[1742392680000,2.9526,2.9533,2.9525,2.953,616.8800048828125],[1742392740000,2.953,2.9537,2.953,2.9535,256.6499938964844],[1742392800000,2.9535,2.954,2.9531,2.9531,382.20001220703125],[1742392860000,2.953,2.9532,2.9524,2.9524,274.3699951171875],[1742392920000,2.9524,2.9524,2.9515,2.9516,334.9100036621094],[1742392980000,2.9517,2.9517,2.9514,2.9514,124.55999755859375],[1742393040000,2.9515,2.9516,2.9508,2.9509,282.260009765625],[1742393100000,2.9511,2.9514,2.9511,2.9514,167.99000549316406],[1742393160000,2.9513,2.9516,2.9511,2.9514,327.989990234375],[1742393220000,2.9513,2.9516,2.9509,2.9515,204.5800018310547],[1742393280000,2.9516,2.9521,2.9514,2.952,266.0299987792969],[1742393340000,2.9518,2.9526,2.9518,2.9519,329.17999267578125],[1742393400000,2.9519,2.952,2.9514,2.9518,377.6199951171875],[1742393460000,2.9518,2.9521,2.9516,2.952,221.57000732421875],[1742393520000,2.9521,2.9522,2.9518,2.9521,241.3000030517578],[1742393580000,2.9521,2.9521,2.9517,2.9517,301.20001220703125],[1742393640000,2.9519,2.9519,2.9514,2.9514,435.45001220703125],[1742393700000,2.9515,2.9518,2.9513,2.9513,339.8599853515625],[1742393760000,2.9514,2.9517,2.9502,2.9503,319.8299865722656],[1742393820000,2.9504,2.9513,2.9503,2.9508,519.8800048828125],[1742393880000,2.9509,2.9509,2.9503,2.9508,349.1199951171875],[1742393940000,2.9507,2.9508,2.9502,2.9503,435.4599914550781],[1742394000000,2.9501,2.9505,2.9501,2.9505,238.86000061035156],[1742394060000,2.9505,2.9511,2.9505,2.9509,294.32000732421875],[1742394120000,2.9507,2.951,2.9504,2.9505,117.54000091552734],[1742394180000,2.9504,2.9511,2.9502,2.9509,283.1000061035156],[1742394240000,2.951,2.9512,2.9505,2.9508,148.3800048828125],[1742394300000,2.9508,2.9511,2.9505,2.9505,335.7099914550781],[1742394360000,2.9506,2.9507,2.9502,2.9507,222.83999633789062],[1742394420000,2.9505,2.9507,2.9504,2.9506,123.41000366210938],[1742394480000,2.9506,2.9514,2.9505,2.951,377.0400085449219],[1742394540000,2.951,2.9515,2.9507,2.9515,401.6400146484375],[1742394600000,2.9514,2.9515,2.9509,2.9509,338.82000732421875],[1742394660000,2.9511,2.9515,2.9511,2.9514,197.69000244140625],[1742394720000,2.9513,2.9515,2.9511,2.9512,188.55999755859375],[1742394780000,2.9513,2.9516,2.9511,2.9515,161.6699981689453],[1742394840000,2.9513,2.9518,2.9513,2.9517,401.6099853515625],[1742394900000,2.9518,2.9519,2.9514,2.9518,278.42999267578125],[1742394960000,2.9517,2.9519,2.9508,2.9513,350.8900146484375],[1742395020000,2.9512,2.9517,2.9511,2.9512,220.72000122070312],[1742395080000,2.9513,2.9515,2.9511,2.9513,219.0399932861328],[1742395140000,2.9513,2.9517,2.9513,2.9515,133.49000549316406],[1742395200000,2.9516,2.9516,2.9511,2.9512,128.85000610351562],[1742395260000,2.9513,2.9519,2.9512,2.9517,109.51000213623047],[1742395320000,2.9519,2.9523,2.9517,2.9521,192.7899932861328],[1742395380000,2.952,2.9521,2.9514,2.9514,281.760009765625],[1742395440000,2.9514,2.9518,2.9512,2.9516,148.25999450683594],[1742395500000,2.9516,2.9517,2.9513,2.9516,193.94000244140625],[1742395560000,2.9517,2.9522,2.9517,2.9519,159.1300048828125],[1742395620000,2.952,2.9527,2.952,2.9526,198.55999755859375],[1742395680000,2.9528,2.9529,2.9525,2.9529,280.6600036621094],[1742395740000,2.9529,2.9532,2.9529,2.953,238.38999938964844],[1742395800000,2.9528,2.953,2.9527,2.953,363.3900146484375],[1742395860000,2.953,2.9533,2.9528,2.9533,212.16000366210938],[1742395920000,2.9533,2.9557,2.9533,2.9555,581.6099853515625],[1742395980000,2.9558,2.9558,2.9546,2.9549,409.3800048828125],[1742396040000,2.9548,2.9554,2.9548,2.9552,223.49000549316406],[1742396100000,2.9552,2.9552,2.9538,2.9538,380.2900085449219],[1742396160000,2.9539,2.9545,2.9536,2.9545,347.8800048828125],[1742396220000,2.9545,2.9547,2.9535,2.9538,328.5],[1742396280000,2.9537,2.9544,2.9536,2.9541,280.5799865722656],[1742396340000,2.954,2.955,2.954,2.9548,404.8500061035156],[1742396400000,2.9548,2.9548,2.9543,2.9547,339.9200134277344],[1742396460000,2.9547,2.9552,2.9546,2.955,148.22999572753906],[1742396520000,2.955,2.9551,2.9545,2.9547,228.6699981689453],[1742396580000,2.9547,2.9548,2.9541,2.9541,152.83999633789062],[1742396640000,2.9542,2.9544,2.954,2.9543,214.97000122070312],[1742396700000,2.9546,2.9549,2.9543,2.9549,287.45001220703125],[1742396760000,2.955,2.9553,2.9547,2.9548,297.6400146484375],[1742396820000,2.9548,2.9548,2.9544,2.9544,252.6199951171875],[1742396880000,2.9545,2.9547,2.9541,2.9541,240.66000366210938],[1742396940000,2.9541,2.9545,2.954,2.9545,294.25],[1742397000000,2.9545,2.9549,2.9543,2.9549,295.92999267578125],[1742397060000,2.9548,2.9553,2.9547,2.9548,325.70001220703125],[1742397120000,2.9546,2.9549,2.9546,2.9547,387.3299865722656],[1742397180000,2.9547,2.955,2.9546,2.955,198.97999572753906],[1742397240000,2.955,2.9553,2.9548,2.9551,189.32000732421875],[1742397300000,2.955,2.9557,2.955,2.9555,262.2799987792969],[1742397360000,2.9555,2.9556,2.9549,2.955,375.3500061035156],[1742397420000,2.955,2.9558,2.955,2.9553,455.7699890136719],[1742397480000,2.9553,2.9567,2.9553,2.9566,469.8500061035156],[1742397540000,2.9566,2.9567,2.9562,2.9564,356.80999755859375],[1742397600000,2.9563,2.9564,2.9557,2.9558,177.85000610351562],[1742397660000,2.9557,2.9557,2.9551,2.9553,194.41000366210938],[1742397720000,2.9551,2.9554,2.9551,2.9552,139.1300048828125],[1742397780000,2.9553,2.9555,2.9552,2.9553,139.14999389648438],[1742397840000,2.9553,2.9555,2.9552,2.9554,148.7899932861328],[1742397900000,2.9555,2.9555,2.9554,2.9554,27.360000610351562],[1742397960000,2.9554,2.9555,2.9553,2.9554,142.58999633789062],[1742398020000,2.9554,2.9554,2.9545,2.9546,115.16999816894531],[1742398080000,2.9544,2.955,2.9543,2.9545,368.9200134277344],[1742398140000,2.9545,2.9549,2.9543,2.9547,179.0399932861328],[1742398200000,2.9547,2.9551,2.9539,2.9546,504.5899963378906],[1742398260000,2.9545,2.9546,2.9538,2.954,428.1700134277344],[1742398320000,2.9542,2.9553,2.9539,2.9549,360.4200134277344],[1742398380000,2.9548,2.9553,2.9548,2.9553,296.55999755859375],[1742398440000,2.9552,2.9561,2.9549,2.956,354.6700134277344],[1742398500000,2.956,2.9565,2.9559,2.9559,254.25],[1742398560000,2.9559,2.956,2.9558,2.9559,166.9199981689453],[1742398620000,2.9558,2.956,2.9554,2.9559,248.02000427246094],[1742398680000,2.9559,2.9563,2.9552,2.9555,334.6400146484375],[1742398740000,2.9556,2.956,2.9547,2.9552,503.489990234375],[1742398800000,2.9552,2.9559,2.9552,2.9556,281.6499938964844],[1742398860000,2.9556,2.9563,2.9555,2.9563,351.19000244140625],[1742398920000,2.9563,2.9565,2.956,2.9562,442.239990234375],[1742398980000,2.9561,2.9562,2.9556,2.9559,396.239990234375],[1742399040000,2.9559,2.9565,2.9556,2.9564,397.3500061035156],[1742399100000,2.9565,2.9567,2.9561,2.9562,405.9599914550781],[1742399160000,2.9563,2.9566,2.9562,2.9563,227.4499969482422],[1742399220000,2.9563,2.9563,2.9554,2.9557,368.8999938964844],[1742399280000,2.9556,2.9558,2.9551,2.9551,501.2900085449219],[1742399340000,2.9553,2.9557,2.9548,2.9553,301.04998779296875],[1742399400000,2.9554,2.9561,2.9553,2.9559,250.8300018310547],[1742399460000,2.9558,2.956,2.9558,2.9559,192.0800018310547],[1742399520000,2.9561,2.9563,2.9558,2.9563,175.5800018310547],[1742399580000,2.9564,2.9565,2.9557,2.9562,366.54998779296875],[1742399640000,2.9563,2.9565,2.9561,2.9564,216.02000427246094],[1742399700000,2.9564,2.9571,2.9564,2.9568,417.0799865722656],[1742399760000,2.9568,2.9575,2.9568,2.9573,339.07000732421875],[1742399820000,2.9573,2.9575,2.9567,2.957,304.3900146484375],[1742399880000,2.9572,2.9577,2.957,2.9577,200.61000061035156],[1742399940000,2.9577,2.9578,2.9573,2.9575,284.9200134277344],[1742400000000,2.9574,2.9574,2.9564,2.9567,489.1000061035156],[1742400060000,2.9568,2.9572,2.9566,2.9571,281.5799865722656],[1742400120000,2.957,2.9573,2.9565,2.9567,234.83999633789062],[1742400180000,2.9568,2.9572,2.9567,2.9567,272.5199890136719],[1742400240000,2.9568,2.9578,2.9568,2.9577,342.010009765625],[1742400300000,2.9577,2.9581,2.9571,2.958,161.8800048828125],[1742400360000,2.9578,2.958,2.9577,2.9579,140.22000122070312],[1742400420000,2.9579,2.9579,2.9564,2.9565,348.7799987792969],[1742400480000,2.9567,2.9568,2.9552,2.9552,264.54998779296875],[1742400540000,2.9552,2.9555,2.955,2.9554,381.3900146484375],[1742400600000,2.9554,2.9554,2.9549,2.955,484.45001220703125],[1742400660000,2.9549,2.9555,2.9549,2.9553,315.2699890136719],[1742400720000,2.9552,2.9561,2.9551,2.9554,255.4199981689453],[1742400780000,2.9554,2.9557,2.9553,2.9557,392.2099914550781],[1742400840000,2.9557,2.9558,2.9549,2.9551,166.44000244140625],[1742400900000,2.9549,2.9551,2.954,2.9544,221.1999969482422],[1742400960000,2.9545,2.9553,2.9539,2.9551,247.41000366210938],[1742401020000,2.9551,2.9555,2.9551,2.9553,148.24000549316406],[1742401080000,2.9553,2.9558,2.9552,2.9554,151.64999389648438],[1742401140000,2.9553,2.9555,2.9549,2.9551,91.19999694824219],[1742401200000,2.9551,2.9552,2.9548,2.9551,141.38999938964844],[1742401260000,2.955,2.9553,2.955,2.9553,112.9000015258789],[1742401320000,2.9552,2.9553,2.9549,2.9549,129.97000122070312],[1742401380000,2.9549,2.9551,2.9549,2.955,22.799999237060547],[1742401440000,2.9551,2.9551,2.9546,2.9547,99.22000122070312],[1742401500000,2.9546,2.9551,2.9546,2.9548,136.82000732421875],[1742401560000,2.9549,2.9552,2.9548,2.955,107.19000244140625],[1742401620000,2.9551,2.9551,2.9548,2.955,183.60000610351562],[1742401680000,2.9549,2.9549,2.9545,2.9548,139.1300048828125],[1742401740000,2.955,2.955,2.9546,2.9547,167.63999938964844],[1742401800000,2.9547,2.955,2.9547,2.9549,198.4600067138672],[1742401860000,2.9549,2.9552,2.9548,2.9552,85.54000091552734],[1742401920000,2.9551,2.9561,2.9551,2.956,192.77999877929688],[1742401980000,2.9559,2.9565,2.9559,2.9562,102],[1742402040000,2.9561,2.9567,2.9561,2.9566,214.36000061035156],[1742402100000,2.9566,2.9571,2.9566,2.9567,129.9600067138672],[1742402160000,2.9567,2.957,2.9566,2.957,103.73999786376953],[1742402220000,2.957,2.9571,2.9567,2.9568,59.279998779296875],[1742402280000,2.9567,2.9567,2.9564,2.9564,90.06999969482422],[1742402340000,2.9562,2.9562,2.956,2.9561,82.08000183105469],[1742402400000,2.956,2.9564,2.956,2.9564,92.3499984741211],[1742402460000,2.9563,2.9565,2.9562,2.9562,180.1199951171875],[1742402520000,2.9561,2.9563,2.9559,2.9563,346.6600036621094],[1742402580000,2.9565,2.9566,2.9558,2.9559,229.7899932861328],[1742402640000,2.9558,2.9558,2.9555,2.9556,181.9499969482422],[1742402700000,2.9557,2.9558,2.9552,2.9552,239.5800018310547],[1742402760000,2.9553,2.9553,2.955,2.955,120.94000244140625],[1742402820000,2.9553,2.9553,2.9551,2.9551,196.77000427246094],[1742402880000,2.955,2.9553,2.9549,2.9551,237.3300018310547],[1742402940000,2.9553,2.9555,2.955,2.9553,227],[1742403000000,2.9551,2.9557,2.9551,2.9557,154.52999877929688],[1742403060000,2.9557,2.9566,2.9557,2.9561,177.8699951171875],[1742403120000,2.9561,2.9563,2.956,2.9561,200.69000244140625],[1742403180000,2.956,2.9561,2.9559,2.9559,124.80000305175781],[1742403240000,2.9557,2.9559,2.9557,2.9559,207.52000427246094],[1742403300000,2.956,2.956,2.9555,2.9558,111.7699966430664],[1742403360000,2.9559,2.956,2.9557,2.9558,270.8699951171875],[1742403420000,2.9557,2.9559,2.9554,2.9554,292.6000061035156],[1742403480000,2.9554,2.9554,2.955,2.9551,224.6999969482422],[1742403540000,2.9551,2.9555,2.9549,2.955,351.239990234375],[1742403600000,2.9551,2.9553,2.9549,2.955,164.27000427246094],[1742403660000,2.9551,2.9556,2.9551,2.9556,196.17999267578125],[1742403720000,2.9556,2.9558,2.9542,2.9558,107.19999694824219],[1742403780000,2.9556,2.9565,2.9555,2.9565,124.31999969482422],[1742403840000,2.9564,2.9567,2.9563,2.9565,112.87000274658203],[1742403900000,2.9565,2.9568,2.9563,2.9566,165.3699951171875],[1742403960000,2.9567,2.9569,2.9566,2.9567,141.39999389648438],[1742404020000,2.9568,2.957,2.9562,2.9567,201.77999877929688],[1742404080000,2.9569,2.9572,2.9569,2.9572,104.87999725341797],[1742404140000,2.9573,2.9577,2.9572,2.9575,279.3900146484375],[1742404200000,2.9577,2.9577,2.957,2.9576,126.55000305175781],[1742404260000,2.9578,2.9579,2.9575,2.9579,254.22000122070312],[1742404320000,2.9577,2.9579,2.9569,2.9569,299.82000732421875],[1742404380000,2.9571,2.9577,2.9571,2.9577,202.9199981689453],[1742404440000,2.9578,2.9583,2.9577,2.958,239.10000610351562],[1742404500000,2.9578,2.9585,2.9576,2.9583,272.739990234375],[1742404560000,2.9584,2.9591,2.9584,2.9591,168.5500030517578],[1742404620000,2.9592,2.9598,2.959,2.9597,277.7300109863281],[1742404680000,2.9598,2.9599,2.9594,2.9598,366.6499938964844],[1742404740000,2.9597,2.9597,2.9593,2.9596,260.2200012207031],[1742404800000,2.9598,2.9603,2.9596,2.96,229.94000244140625],[1742404860000,2.9599,2.9599,2.9594,2.9597,408.7799987792969],[1742404920000,2.9598,2.9601,2.9597,2.96,251.0800018310547],[1742404980000,2.9601,2.9602,2.9599,2.9601,167.36000061035156],[1742405040000,2.9603,2.9605,2.9599,2.9604,314.2200012207031],[1742405100000,2.9604,2.9609,2.9604,2.9607,260.6099853515625],[1742405160000,2.9608,2.9611,2.9604,2.961,495.7200012207031],[1742405220000,2.9609,2.9611,2.9603,2.9605,392.05999755859375],[1742405280000,2.9605,2.9606,2.9602,2.9604,357.8699951171875],[1742405340000,2.9606,2.9608,2.96,2.9605,332.260009765625],[1742405400000,2.9607,2.9614,2.9606,2.9613,414.2699890136719],[1742405460000,2.9614,2.9617,2.9611,2.9616,531.5499877929688],[1742405520000,2.9615,2.9615,2.9608,2.9609,508.6199951171875],[1742405580000,2.9609,2.9614,2.9608,2.9613,376.75],[1742405640000,2.9612,2.9616,2.9611,2.9612,281.1099853515625],[1742405700000,2.9613,2.9619,2.9613,2.9619,215.00999450683594],[1742405760000,2.9619,2.9626,2.9617,2.9626,353.8699951171875],[1742405820000,2.9626,2.9626,2.9618,2.9618,406.8500061035156],[1742405880000,2.9619,2.9619,2.9612,2.9619,424.5299987792969],[1742405940000,2.9619,2.9619,2.9604,2.9606,469.4800109863281],[1742406000000,2.9606,2.9614,2.9605,2.9614,390.2699890136719],[1742406060000,2.9614,2.9614,2.9604,2.9606,275.9599914550781],[1742406120000,2.9604,2.9611,2.9603,2.9608,342.55999755859375],[1742406180000,2.961,2.961,2.9605,2.9608,849.0999755859375],[1742406240000,2.9608,2.9612,2.9606,2.9608,1004.5399780273438],[1742406300000,2.9609,2.9611,2.9601,2.9602,546.3400268554688],[1742406360000,2.9602,2.9602,2.9593,2.9595,1123.68994140625],[1742406420000,2.9595,2.9601,2.9595,2.96,685.22998046875],[1742406480000,2.96,2.9609,2.9599,2.9608,599.8800048828125],[1742406540000,2.9608,2.9614,2.9607,2.9612,643.0999755859375],[1742406600000,2.9613,2.9614,2.9607,2.9612,669.239990234375],[1742406660000,2.9613,2.9616,2.9609,2.9609,425.6000061035156],[1742406720000,2.961,2.9616,2.9605,2.9616,647.5599975585938],[1742406780000,2.9614,2.9615,2.9608,2.9611,660.0399780273438],[1742406840000,2.9612,2.9614,2.9601,2.9604,942.2999877929688],[1742406900000,2.9605,2.9607,2.9593,2.9593,1096.030029296875],[1742406960000,2.9593,2.9593,2.9585,2.9585,681.4600219726562],[1742407020000,2.9585,2.9586,2.9581,2.9583,351.0400085449219],[1742407080000,2.9583,2.9584,2.9577,2.9582,231.0399932861328],[1742407140000,2.9581,2.9584,2.9576,2.9576,295.0400085449219],[1742407200000,2.9569,2.9575,2.9515,2.9532,592.6099853515625],[1742407260000,2.9535,2.9543,2.952,2.953,492.4800109863281],[1742407320000,2.9528,2.954,2.952,2.9534,591.9400024414062],[1742407380000,2.9534,2.9536,2.9524,2.9526,741.5],[1742407440000,2.9526,2.9528,2.9516,2.9518,723],[1742407500000,2.9518,2.9529,2.9515,2.9518,838.25],[1742407560000,2.952,2.9535,2.9517,2.9534,598.75],[1742407620000,2.9536,2.954,2.9531,2.9532,636.3099975585938],[1742407680000,2.9532,2.9533,2.952,2.9523,416.2200012207031],[1742407740000,2.9523,2.9523,2.9509,2.9515,411.6199951171875],[1742407800000,2.9513,2.9518,2.9507,2.9509,796.1500244140625],[1742407860000,2.9509,2.9514,2.9501,2.9512,1469.219970703125],[1742407920000,2.9513,2.952,2.9509,2.9509,1095.7099609375],[1742407980000,2.9512,2.952,2.9508,2.9516,1180.0899658203125],[1742408040000,2.9515,2.9527,2.9513,2.9522,619.72998046875],[1742408100000,2.9523,2.953,2.9517,2.9525,910.8800048828125],[1742408160000,2.9525,2.9525,2.9516,2.9522,826.1900024414062],[1742408220000,2.9521,2.9532,2.9519,2.9527,645.52001953125],[1742408280000,2.9526,2.953,2.9517,2.9518,915.1199951171875],[1742408340000,2.9521,2.9527,2.9519,2.9526,967.7899780273438],[1742408400000,2.9528,2.9532,2.9522,2.9529,550.8499755859375],[1742408460000,2.9531,2.9538,2.9529,2.9537,512.5999755859375],[1742408520000,2.9537,2.9542,2.9527,2.9529,1261.3299560546875],[1742408580000,2.9529,2.9529,2.9518,2.9518,1438.25],[1742408640000,2.9517,2.9519,2.9508,2.9519,725.4299926757812],[1742408700000,2.9518,2.952,2.9508,2.9512,1111.9599609375],[1742408760000,2.9514,2.9525,2.9508,2.9521,991.72998046875],[1742408820000,2.9521,2.9528,2.9517,2.9525,1131.97998046875],[1742408880000,2.9525,2.9525,2.9517,2.9524,611.3099975585938],[1742408940000,2.9525,2.9525,2.9521,2.9524,553.27001953125],[1742409000000,2.9523,2.9527,2.9515,2.9523,841.3300170898438],[1742409060000,2.9526,2.9529,2.9514,2.9516,1042.0699462890625],[1742409120000,2.9516,2.9518,2.951,2.9514,912.8400268554688],[1742409180000,2.9514,2.9517,2.9508,2.9512,905.760009765625],[1742409240000,2.9514,2.9515,2.9498,2.95,858.9099731445312],[1742409300000,2.9502,2.9502,2.949,2.9493,919.3200073242188],[1742409360000,2.9491,2.9498,2.9483,2.9498,834.0999755859375],[1742409420000,2.9497,2.9498,2.9488,2.9496,317.6499938964844],[1742409480000,2.9499,2.9514,2.9497,2.9512,696.010009765625],[1742409540000,2.9513,2.9519,2.9504,2.9504,574.9299926757812],[1742409600000,2.9503,2.9503,2.9487,2.9498,661.1099853515625],[1742409660000,2.9497,2.9502,2.9472,2.9477,857.5800170898438],[1742409720000,2.9476,2.9479,2.946,2.9463,766.6900024414062],[1742409780000,2.9464,2.9465,2.9455,2.9463,716.530029296875],[1742409840000,2.9463,2.947,2.9455,2.9455,555.4400024414062],[1742409900000,2.9454,2.9467,2.9453,2.9466,525.7999877929688],[1742409960000,2.9466,2.948,2.9465,2.9477,651.3300170898438],[1742410020000,2.9477,2.9483,2.9469,2.947,1026.22998046875],[1742410080000,2.9469,2.9479,2.9466,2.9477,931.3499755859375],[1742410140000,2.9479,2.9479,2.9465,2.9474,684.5399780273438],[1742410200000,2.9473,2.9476,2.9467,2.9476,522.2000122070312],[1742410260000,2.9474,2.9484,2.9473,2.9478,434.20001220703125],[1742410320000,2.9478,2.9482,2.9475,2.9479,356.5],[1742410380000,2.9478,2.9481,2.9474,2.9476,481.07000732421875],[1742410440000,2.9477,2.9485,2.9475,2.9479,418.17999267578125],[1742410500000,2.9479,2.9487,2.9474,2.9474,445.5799865722656],[1742410560000,2.9474,2.9474,2.9463,2.9464,516.4400024414062],[1742410620000,2.9462,2.9465,2.9456,2.9462,402.2799987792969],[1742410680000,2.9461,2.9468,2.9458,2.9467,467.3900146484375],[1742410740000,2.9466,2.9474,2.9461,2.9463,423.94000244140625],[1742410800000,2.9464,2.9473,2.946,2.9467,706.2000122070312],[1742410860000,2.9468,2.9475,2.9465,2.9475,740.5499877929688],[1742410920000,2.9473,2.9477,2.9465,2.947,694.2100219726562],[1742410980000,2.9469,2.9476,2.9466,2.9467,378.20001220703125],[1742411040000,2.9467,2.9469,2.9461,2.9464,350.79998779296875],[1742411100000,2.9465,2.9476,2.9461,2.9475,588.530029296875],[1742411160000,2.9475,2.9479,2.9471,2.9474,629.6799926757812],[1742411220000,2.9475,2.9477,2.9463,2.9463,445.6099853515625],[1742411280000,2.9464,2.9465,2.9451,2.9453,413.7200012207031],[1742411340000,2.9452,2.946,2.9451,2.9459,326.7799987792969],[1742411400000,2.9458,2.9458,2.945,2.9451,376.0199890136719],[1742411460000,2.9451,2.9469,2.945,2.9467,565.6500244140625],[1742411520000,2.9469,2.9475,2.9465,2.9471,870.8499755859375],[1742411580000,2.9471,2.9474,2.9468,2.9472,819.3499755859375],[1742411640000,2.9472,2.9484,2.9472,2.9482,771.4000244140625],[1742411700000,2.9482,2.9485,2.9477,2.948,772.5],[1742411760000,2.9479,2.9497,2.9479,2.9497,1245.6300048828125],[1742411820000,2.9498,2.9513,2.9497,2.9511,900.1400146484375],[1742411880000,2.9512,2.9521,2.9506,2.9517,773.25],[1742411940000,2.9516,2.9524,2.9516,2.9521,709.5499877929688],[1742412000000,2.9521,2.9521,2.9508,2.952,520.6400146484375],[1742412060000,2.9521,2.9529,2.9519,2.952,662.6500244140625],[1742412120000,2.952,2.9533,2.9518,2.9531,612.3099975585938],[1742412180000,2.9529,2.9544,2.9529,2.954,663.6599731445312],[1742412240000,2.9541,2.9544,2.9537,2.954,731.0499877929688],[1742412300000,2.9538,2.9546,2.9535,2.954,735.02001953125],[1742412360000,2.9539,2.9546,2.9537,2.9544,336.3900146484375],[1742412420000,2.9543,2.9545,2.9537,2.954,698.1199951171875],[1742412480000,2.9538,2.9541,2.9533,2.9538,1147.56005859375],[1742412540000,2.9539,2.9544,2.9535,2.9537,930.280029296875],[1742412600000,2.9539,2.9545,2.9531,2.9537,840.530029296875],[1742412660000,2.9543,2.9546,2.9535,2.9545,619.1599731445312],[1742412720000,2.9544,2.9547,2.9532,2.9534,671.1199951171875],[1742412780000,2.9533,2.9533,2.9511,2.9511,724.25],[1742412840000,2.9511,2.9517,2.9506,2.9517,679.9199829101562],[1742412900000,2.9518,2.9519,2.9511,2.9514,422],[1742412960000,2.9514,2.952,2.9511,2.9513,344.9700012207031],[1742413020000,2.9513,2.9513,2.9504,2.9507,475.2900085449219],[1742413080000,2.9505,2.9509,2.9502,2.9507,283.3699951171875],[1742413140000,2.9507,2.9513,2.9505,2.951,396.489990234375],[1742413200000,2.951,2.9515,2.9506,2.951,699.1400146484375],[1742413260000,2.951,2.9514,2.9508,2.9511,639.3300170898438],[1742413320000,2.9513,2.9514,2.9507,2.951,1086.489990234375],[1742413380000,2.9509,2.9512,2.9505,2.9508,458.5899963378906],[1742413440000,2.9507,2.9514,2.9504,2.9505,431.1499938964844],[1742413500000,2.9504,2.9506,2.9498,2.9502,284.54998779296875],[1742413560000,2.9504,2.9514,2.9504,2.9513,225.89999389648438],[1742413620000,2.9514,2.952,2.9511,2.9519,216.64999389648438],[1742413680000,2.9518,2.9521,2.9517,2.9517,186.97999572753906],[1742413740000,2.9517,2.9518,2.9511,2.9511,260.04998779296875],[1742413800000,2.9507,2.951,2.9502,2.9503,256.7900085449219],[1742413860000,2.9504,2.9508,2.9501,2.9503,245.58999633789062],[1742413920000,2.9503,2.9504,2.9498,2.9504,241.1199951171875],[1742413980000,2.9504,2.9506,2.9501,2.9506,231.97000122070312],[1742414040000,2.9506,2.9509,2.9505,2.9506,215.77000427246094],[1742414100000,2.9506,2.9506,2.9498,2.9499,258.82000732421875],[1742414160000,2.9501,2.9505,2.9499,2.9501,172.5399932861328],[1742414220000,2.9501,2.9503,2.95,2.9502,212.5500030517578],[1742414280000,2.95,2.9508,2.95,2.9508,115.94000244140625],[1742414340000,2.9505,2.9505,2.9501,2.9503,141.69000244140625],[1742414400000,2.9503,2.9505,2.9497,2.9499,161.1199951171875],[1742414460000,2.9497,2.9499,2.9496,2.9497,138.25999450683594],[1742414520000,2.9496,2.9498,2.9495,2.9496,170.27000427246094],[1742414580000,2.9498,2.95,2.9498,2.95,87.9800033569336],[1742414640000,2.9501,2.9502,2.9487,2.9499,78.83999633789062],[1742414700000,2.95,2.95,2.9485,2.9487,36.560001373291016],[1742414760000,2.9486,2.9501,2.9485,2.9498,77.69999694824219],[1742414820000,2.95,2.9501,2.9499,2.9501,50.279998779296875],[1742414880000,2.95,2.9508,2.95,2.9505,91.36000061035156],[1742414940000,2.9504,2.9504,2.9503,2.9503,38.849998474121094],[1742415000000,2.9489,2.9501,2.9487,2.9498,110.86000061035156],[1742415060000,2.9499,2.9499,2.9494,2.9494,148.57000732421875],[1742415120000,2.9493,2.9494,2.949,2.9491,179.44000244140625],[1742415180000,2.949,2.9492,2.9488,2.9491,73.13999938964844],[1742415240000,2.9491,2.9492,2.9485,2.9486,94.8499984741211],[1742415300000,2.9485,2.9489,2.9472,2.9488,108.55999755859375],[1742415360000,2.9489,2.9489,2.9483,2.9483,109.70999908447266],[1742415420000,2.9483,2.9486,2.9483,2.9484,109.69999694824219],[1742415480000,2.9483,2.9485,2.9482,2.9485,132.5800018310547],[1742415540000,2.9485,2.9489,2.9473,2.9488,146.27999877929688],[1742415600000,2.9488,2.9489,2.9475,2.9475,117.72000122070312],[1742415660000,2.9474,2.9475,2.9474,2.9475,13.710000038146973],[1742415720000,2.9476,2.9476,2.9472,2.9474,98.2699966430664],[1742415780000,2.9473,2.9476,2.9472,2.9473,174.8699951171875],[1742415840000,2.9475,2.9475,2.9472,2.9472,70.86000061035156],[1742415900000,2.9471,2.9471,2.9468,2.9471,48.0099983215332],[1742415960000,2.947,2.9471,2.9467,2.947,157.72000122070312],[1742416020000,2.9471,2.9471,2.947,2.947,20.56999969482422],[1742416080000,2.9471,2.9487,2.9471,2.9487,34.279998779296875],[1742416140000,2.9486,2.9488,2.9473,2.9475,130.27999877929688],[1742416200000,2.9476,2.9476,2.9473,2.9475,125.73999786376953],[1742416260000,2.9474,2.9492,2.9474,2.949,112.01000213623047],[1742416320000,2.949,2.9491,2.9474,2.9476,18.280000686645508],[1742416380000,2.9475,2.9489,2.9475,2.9488,52.58000183105469],[1742416440000,2.9473,2.9473,2.9471,2.9472,52.56999969482422],[1742416500000,2.9472,2.9486,2.9472,2.9483,73.1500015258789],[1742416560000,2.9483,2.9484,2.9468,2.947,105.1500015258789],[1742416620000,2.947,2.9482,2.9467,2.9482,114.30000305175781],[1742416680000,2.9478,2.9478,2.9472,2.9473,182.91000366210938],[1742416740000,2.9472,2.9472,2.9471,2.9472,54.880001068115234],[1742416800000,2.9471,2.9471,2.946,2.947,108.58999633789062],[1742416860000,2.9469,2.9469,2.9456,2.9462,124.58000183105469],[1742416920000,2.9463,2.9467,2.9462,2.9466,82.29000091552734],[1742416980000,2.9466,2.9468,2.9463,2.9467,130.2899932861328],[1742417040000,2.9466,2.9469,2.9465,2.9467,96.0199966430664],[1742417100000,2.9468,2.9468,2.9465,2.9466,38.86000061035156],[1742417160000,2.9463,2.9467,2.9463,2.9464,118.87000274658203],[1742417220000,2.9462,2.9464,2.9462,2.9463,82.30000305175781],[1742417280000,2.9464,2.9464,2.9462,2.9463,68.58999633789062],[1742417340000,2.9464,2.9467,2.946,2.9464,280.07000732421875],[1742417400000,2.9462,2.9467,2.9462,2.9463,150.83999633789062],[1742417460000,2.9463,2.9464,2.9462,2.9464,54.84000015258789],[1742417520000,2.9463,2.9465,2.9462,2.9463,118.83999633789062],[1742417580000,2.9464,2.9464,2.9462,2.9462,178.3699951171875],[1742417640000,2.9463,2.9466,2.9462,2.9466,86.8499984741211],[1742417700000,2.9467,2.9468,2.9466,2.9468,92.55000305175781],[1742417760000,2.947,2.9472,2.9461,2.9472,73.12000274658203],[1742417820000,2.9472,2.9473,2.9468,2.9472,109.69000244140625],[1742417880000,2.9465,2.9479,2.9465,2.9468,187.44000244140625],[1742417940000,2.9467,2.9471,2.9467,2.9471,27.43000030517578],[1742421600000,2.9463,2.9473,2.9463,2.9473,20.579999923706055],[1742421660000,2.947,2.9476,2.947,2.9475,30.8700008392334],[1742421720000,2.9473,2.9473,2.9458,2.9462,34.29999923706055],[1742421780000,2.9462,2.947,2.9455,2.9469,34.29999923706055],[1742421840000,2.9468,2.9478,2.9468,2.9472,353.1499938964844],[1742421900000,2.9472,2.9477,2.9461,2.9465,347.3599853515625],[1742421960000,2.9465,2.9467,2.9462,2.9467,160.00999450683594],[1742422020000,2.9467,2.9468,2.9462,2.9464,182.80999755859375],[1742422080000,2.9465,2.9465,2.946,2.9461,185.08999633789062],[1742422140000,2.9462,2.9464,2.9458,2.9461,109.68000030517578],[1742422200000,2.9462,2.9464,2.9459,2.9463,60.56999969482422],[1742422260000,2.9463,2.9463,2.9448,2.946,77.7300033569336],[1742422320000,2.9462,2.9462,2.9456,2.9457,157.75999450683594],[1742422380000,2.9457,2.9458,2.9443,2.9457,77.75],[1742422440000,2.9454,2.9462,2.9454,2.9461,38.86000061035156],[1742422500000,2.946,2.9465,2.9449,2.9453,493.8299865722656],[1742422560000,2.9454,2.9455,2.9452,2.9455,130.36000061035156],[1742422620000,2.9456,2.9458,2.9451,2.9456,189.91000366210938],[1742422680000,2.9455,2.9458,2.9455,2.9456,130.36000061035156],[1742422740000,2.9457,2.9461,2.9451,2.946,210.38999938964844],[1742422800000,2.9458,2.946,2.9449,2.9455,182.85000610351562],[1742422860000,2.9456,2.9459,2.9456,2.9458,32],[1742422920000,2.9458,2.9459,2.9456,2.9458,116.56999969482422],[1742422980000,2.9457,2.9459,2.9456,2.9457,132.57000732421875],[1742423040000,2.9457,2.9459,2.9456,2.9458,116.56999969482422],[1742423100000,2.9459,2.946,2.9457,2.9458,169.13999938964844],[1742423160000,2.9458,2.9459,2.9457,2.9458,50.27000045776367],[1742423220000,2.9458,2.9459,2.9453,2.9459,97.1500015258789],[1742423280000,2.9459,2.9459,2.9457,2.9459,98.29000091552734],[1742423340000,2.9459,2.9459,2.9456,2.9458,109.70999908447266],[1742423400000,2.9459,2.9461,2.9458,2.946,102.8499984741211],[1742423460000,2.9459,2.9466,2.945,2.9464,340.54998779296875],[1742423520000,2.9465,2.9466,2.9464,2.9466,100.55999755859375],[1742423580000,2.9463,2.9464,2.946,2.9462,118.8499984741211],[1742423640000,2.9462,2.9464,2.9458,2.9463,187.42999267578125],[1742423700000,2.9462,2.9464,2.9462,2.9462,70.8499984741211],[1742423760000,2.9462,2.9466,2.9462,2.9466,121.13999938964844],[1742423820000,2.9467,2.9467,2.9464,2.9466,114.2699966430664],[1742423880000,2.9467,2.9467,2.9462,2.9463,153.13999938964844],[1742423940000,2.9464,2.9464,2.9462,2.9463,57.13999938964844],[1742424000000,2.9462,2.9463,2.9448,2.9463,77.72000122070312],[1742424060000,2.9463,2.9464,2.9453,2.9463,155.4199981689453],[1742424120000,2.9463,2.9467,2.9461,2.9465,114.2699966430664],[1742424180000,2.9465,2.9466,2.9464,2.9465,75.41000366210938],[1742424240000,2.9465,2.9467,2.9465,2.9466,102.86000061035156],[1742424300000,2.9466,2.9467,2.9464,2.9466,240.00999450683594],[1742424360000,2.9465,2.9466,2.9464,2.9464,75.44000244140625],[1742424420000,2.9465,2.9466,2.9464,2.9464,123.43000030517578],[1742424480000,2.9466,2.9466,2.9463,2.9464,80],[1742424540000,2.9463,2.9466,2.9463,2.9465,105.13999938964844],[1742424600000,2.9464,2.9467,2.9463,2.9464,100.55999755859375],[1742424660000,2.9465,2.9465,2.9454,2.9463,284.57000732421875],[1742424720000,2.9462,2.9464,2.9461,2.9462,272.0199890136719],[1742424780000,2.9462,2.9462,2.946,2.9462,70.8499984741211],[1742424840000,2.9463,2.9463,2.9461,2.9462,61.709999084472656],[1742424900000,2.9463,2.9463,2.9456,2.9456,66.29000091552734],[1742424960000,2.9453,2.9464,2.9453,2.9463,91.41999816894531],[1742425020000,2.9457,2.9463,2.9457,2.9462,145.16000366210938],[1742425080000,2.9461,2.9466,2.9455,2.9464,351.989990234375],[1742425140000,2.9463,2.9466,2.9454,2.9464,150.86000061035156],[1742425200000,2.9466,2.947,2.946,2.9468,397.80999755859375],[1742425260000,2.9469,2.9476,2.9461,2.9469,377.1300048828125],[1742425320000,2.9463,2.9471,2.9457,2.9469,628.5900268554688],[1742425380000,2.947,2.9474,2.9463,2.9468,313.1300048828125],[1742425440000,2.9467,2.9478,2.9467,2.9472,201.11000061035156],[1742425500000,2.9474,2.9478,2.9471,2.9476,230.83999633789062],[1742425560000,2.9474,2.9477,2.9469,2.9474,281.1000061035156],[1742425620000,2.9473,2.9481,2.9468,2.9478,642.239990234375],[1742425680000,2.9474,2.9483,2.9465,2.9471,614.9000244140625],[1742425740000,2.9474,2.948,2.9468,2.9469,475.3999938964844],[1742425800000,2.9469,2.9479,2.9464,2.9476,637.6300048828125],[1742425860000,2.9475,2.9478,2.9466,2.947,596.5399780273438],[1742425920000,2.9471,2.9479,2.9466,2.9475,278.7900085449219],[1742425980000,2.9475,2.948,2.9467,2.9477,315.3599853515625],[1742426040000,2.9476,2.9481,2.9466,2.9472,470.8399963378906],[1742426100000,2.9472,2.9479,2.9466,2.9471,509.70001220703125],[1742426160000,2.9472,2.9479,2.9467,2.9478,413.6499938964844],[1742426220000,2.9478,2.948,2.9469,2.9472,756.4099731445312],[1742426280000,2.947,2.9479,2.9466,2.9472,466.2300109863281],[1742426340000,2.9476,2.9478,2.9467,2.9474,345.0799865722656],[1742426400000,2.9477,2.9479,2.9468,2.9471,361.0899963378906],[1742426460000,2.9475,2.9476,2.9466,2.9473,308.5199890136719],[1742426520000,2.9471,2.9477,2.9468,2.9474,226.24000549316406],[1742426580000,2.9475,2.9478,2.9469,2.9477,363.3900146484375],[1742426640000,2.9474,2.9479,2.9473,2.9475,228.52999877929688],[1742426700000,2.9474,2.9479,2.947,2.9473,431.9599914550781],[1742426760000,2.9475,2.9475,2.9469,2.9473,77.69000244140625],[1742426820000,2.9471,2.9476,2.9471,2.9473,123.4000015258789],[1742426880000,2.9471,2.9477,2.947,2.9474,239.9499969482422],[1742426940000,2.9472,2.9477,2.9469,2.9472,315.3800048828125],[1742427000000,2.9472,2.9475,2.9467,2.9473,333.69000244140625],[1742427060000,2.9473,2.9475,2.946,2.946,267.3999938964844],[1742427120000,2.9462,2.9473,2.946,2.9469,351.989990234375],[1742427180000,2.947,2.9476,2.9462,2.9466,328.010009765625],[1742427240000,2.9468,2.9475,2.9467,2.9475,237.72000122070312],[1742427300000,2.9472,2.9475,2.946,2.9471,393.0799865722656],[1742427360000,2.9472,2.9477,2.9463,2.9474,258.25],[1742427420000,2.9476,2.9476,2.9462,2.947,207.97999572753906],[1742427480000,2.9473,2.9474,2.9459,2.9469,653.75],[1742427540000,2.9469,2.9473,2.9456,2.946,646.8900146484375],[1742427600000,2.9461,2.9473,2.9459,2.9464,388.55999755859375],[1742427660000,2.9461,2.9466,2.9458,2.9461,635.4500122070312],[1742427720000,2.9459,2.9465,2.9453,2.9459,436.57000732421875],[1742427780000,2.946,2.9469,2.9458,2.9464,379.4700012207031],[1742427840000,2.9466,2.9469,2.9458,2.9466,550.9000244140625],[1742427900000,2.9467,2.9471,2.9459,2.9463,356.54998779296875],[1742427960000,2.946,2.947,2.9459,2.9462,365.70001220703125],[1742428020000,2.9463,2.9469,2.945,2.9469,473.1099853515625],[1742428080000,2.9464,2.9468,2.9456,2.9461,395.4100036621094],[1742428140000,2.9464,2.9468,2.9454,2.9458,493.6499938964844],[1742428200000,2.9457,2.9467,2.9456,2.9462,1204.550048828125],[1742428260000,2.9462,2.947,2.9453,2.9456,1664.260009765625],[1742428320000,2.9458,2.9466,2.9453,2.9461,964.489990234375],[1742428380000,2.9463,2.9467,2.9455,2.9461,1156.4300537109375],[1742428440000,2.9462,2.9474,2.9456,2.9465,918.6900024414062],[1742428500000,2.9462,2.9465,2.9451,2.9451,66.27999877929688],[1742428560000,2.9454,2.9465,2.9454,2.9462,226.3000030517578],[1742428620000,2.9463,2.9465,2.9449,2.9454,205.69000244140625],[1742428680000,2.9453,2.9464,2.9451,2.946,313.1099853515625],[1742428740000,2.9455,2.9457,2.9449,2.9453,545.260009765625]]