[[1742342400000,2.86877,2.86891,2.86734,2.86792,250.83999633789062],[1742342460000,2.8678,2.86828,2.86771,2.86828,146.35000610351562],[1742342520000,2.86813,2.86829,2.86791,2.86818,189.16000366210938],[1742342580000,2.86814,2.86904,2.86794,2.86802,145.7899932861328],[1742342640000,2.86804,2.86904,2.8679,2.86844,236.55999755859375],[1742342700000,2.86836,2.86976,2.8682,2.86975,437.5299987792969],[1742342760000,2.86977,2.87098,2.86977,2.87094,388.05999755859375],[1742342820000,2.87098,2.87122,2.87094,2.87118,202.75999450683594],[1742342880000,2.87118,2.87191,2.87113,2.87191,228.86000061035156],[1742342940000,2.87189,2.87207,2.87177,2.87185,120.02999877929688],[1742343000000,2.87182,2.8719,2.87168,2.87187,132.05999755859375],[1742343060000,2.87187,2.87187,2.87154,2.87159,132.07000732421875],[1742343120000,2.87159,2.87177,2.87146,2.87169,230.49000549316406],[1742343180000,2.87171,2.87172,2.87152,2.87159,192.08999633789062],[1742343240000,2.87163,2.8718,2.87157,2.87173,157.14999389648438],[1742343300000,2.87173,2.87181,2.87145,2.87149,211.49000549316406],[1742343360000,2.87151,2.87168,2.87141,2.87158,97.33000183105469],[1742343420000,2.87152,2.87163,2.87123,2.87127,169.63999938964844],[1742343480000,2.87134,2.87142,2.87126,2.87134,134.2899932861328],[1742343540000,2.87138,2.87146,2.87124,2.87135,142.74000549316406],[1742343600000,2.87139,2.87148,2.87116,2.87116,178.92999267578125],[1742343660000,2.87116,2.87134,2.87116,2.87126,99.08999633789062],[1742343720000,2.87116,2.87133,2.87097,2.87111,241.10000610351562],[1742343780000,2.87105,2.8712,2.87092,2.87116,131.35000610351562],[1742343840000,2.8712,2.8713,2.87114,2.87125,105.18000030517578],[1742343900000,2.87125,2.87165,2.87124,2.87155,74.91999816894531],[1742343960000,2.87155,2.87159,2.87146,2.87152,67.37999725341797],[1742344020000,2.87152,2.8717,2.87152,2.87163,89.87999725341797],[1742344080000,2.87164,2.8719,2.87163,2.87182,116.05999755859375],[1742344140000,2.87181,2.87184,2.87161,2.87165,134.08999633789062],[1742344200000,2.87165,2.8717,2.87155,2.87161,163.49000549316406],[1742344260000,2.87169,2.87198,2.87134,2.87167,111.12999725341797],[1742344320000,2.87167,2.87175,2.87144,2.87144,90.58000183105469],[1742344380000,2.87146,2.87162,2.87132,2.8714,96.51000213623047],[1742344440000,2.87138,2.87157,2.87138,2.87157,45.2400016784668],[1742344500000,2.87157,2.87349,2.87115,2.87317,168.97000122070312],[1742344560000,2.87323,2.87348,2.873,2.8734,85.13999938964844],[1742344620000,2.87281,2.87281,2.87023,2.87062,576.8499755859375],[1742344680000,2.87097,2.87097,2.87013,2.87088,98.9800033569336],[1742344740000,2.87086,2.87388,2.87084,2.87232,144.74000549316406],[1742344800000,2.87234,2.87279,2.87165,2.87229,141.2100067138672],[1742344860000,2.8722,2.87322,2.87194,2.87322,143.49000549316406],[1742344920000,2.87323,2.87325,2.87259,2.87267,84.94999694824219],[1742344980000,2.87271,2.87365,2.87271,2.87317,186.32000732421875],[1742345040000,2.87321,2.87333,2.87295,2.87315,171.8800048828125],[1742345100000,2.87337,2.87394,2.87333,2.8735,316.0899963378906],[1742345160000,2.87354,2.87367,2.87296,2.87323,224.88999938964844],[1742345220000,2.87319,2.87364,2.87303,2.87322,270.5899963378906],[1742345280000,2.87323,2.87377,2.87289,2.87373,293.3999938964844],[1742345340000,2.87375,2.87388,2.87317,2.87339,267.1400146484375],[1742345400000,2.87357,2.87493,2.87324,2.87462,293.2099914550781],[1742345460000,2.87466,2.87474,2.87379,2.87411,173.08999633789062],[1742345520000,2.87407,2.87608,2.87373,2.87606,313.5400085449219],[1742345580000,2.87594,2.8761,2.87565,2.87601,181.77000427246094],[1742345640000,2.87593,2.87593,2.87508,2.87583,208.07000732421875],[1742345700000,2.87552,2.87595,2.87516,2.87583,158.8699951171875],[1742345760000,2.87585,2.87616,2.87565,2.87602,96.47000122070312],[1742345820000,2.87604,2.87616,2.8754,2.87575,163],[1742345880000,2.87575,2.87575,2.87257,2.87331,242.27999877929688],[1742345940000,2.87333,2.87333,2.87223,2.87242,257.9599914550781],[1742346000000,2.87242,2.87319,2.87222,2.87253,254.82000732421875],[1742346060000,2.87255,2.87418,2.87241,2.87334,405.1499938964844],[1742346120000,2.87333,2.87351,2.87246,2.87287,242.22000122070312],[1742346180000,2.87288,2.87463,2.87255,2.87307,128.55999755859375],[1742346240000,2.87305,2.87334,2.87264,2.87282,89.44000244140625],[1742346300000,2.87271,2.87319,2.87243,2.87282,126.45999908447266],[1742346360000,2.87284,2.87319,2.87243,2.87305,97.75],[1742346420000,2.87303,2.87327,2.87265,2.87277,118.87000274658203],[1742346480000,2.87277,2.87344,2.87245,2.87276,294.8500061035156],[1742346540000,2.87275,2.87333,2.87261,2.87281,273.760009765625],[1742346600000,2.87298,2.87344,2.87271,2.87344,100.04000091552734],[1742346660000,2.87353,2.87392,2.87308,2.8734,128],[1742346720000,2.87322,2.87394,2.8729,2.87363,233.0399932861328],[1742346780000,2.87386,2.87459,2.87283,2.87296,379.5299987792969],[1742346840000,2.87296,2.87349,2.87263,2.87344,312.3399963378906],[1742346900000,2.87342,2.87353,2.87294,2.87318,275.5799865722656],[1742346960000,2.87321,2.87321,2.87226,2.87238,238.6999969482422],[1742347020000,2.87249,2.87322,2.87236,2.87317,159.97000122070312],[1742347080000,2.87321,2.87332,2.8725,2.87271,392.8399963378906],[1742347140000,2.87265,2.87432,2.87242,2.87395,767.3400268554688],[1742347200000,2.87393,2.87434,2.87314,2.87414,148.9600067138672],[1742347260000,2.87414,2.87471,2.87393,2.87457,205.1300048828125],[1742347320000,2.87465,2.87484,2.87342,2.87484,785.5900268554688],[1742347380000,2.87479,2.87498,2.8742,2.87474,552.7000122070312],[1742347440000,2.8747,2.8754,2.87416,2.87498,875.8300170898438],[1742347500000,2.87439,2.8751,2.87347,2.87385,784.5],[1742347560000,2.87363,2.87424,2.87342,2.87403,422.0299987792969],[1742347620000,2.87395,2.87468,2.87346,2.8746,741.1900024414062],[1742347680000,2.87451,2.87462,2.87372,2.874,630.239990234375],[1742347740000,2.87406,2.87458,2.87362,2.87416,678.030029296875],[1742347800000,2.87418,2.8743,2.8736,2.87385,825.719970703125],[1742347860000,2.87412,2.87498,2.87362,2.87441,920.969970703125],[1742347920000,2.87486,2.875,2.87376,2.87435,1185.6199951171875],[1742347980000,2.87381,2.8747,2.87366,2.87405,1239.5799560546875],[1742348040000,2.87434,2.87439,2.87287,2.87325,421.6499938964844],[1742348100000,2.87321,2.87417,2.87319,2.87392,176.22000122070312],[1742348160000,2.87394,2.87459,2.87374,2.8742,268.07000732421875],[1742348220000,2.87419,2.8749,2.87329,2.87363,736.4199829101562],[1742348280000,2.87363,2.87459,2.87342,2.874,642.1699829101562],[1742348340000,2.87413,2.87489,2.87363,2.87426,735.780029296875],[1742348400000,2.87415,2.87532,2.874,2.8746,786.5800170898438],[1742348460000,2.87443,2.87475,2.87405,2.87463,741.1099853515625],[1742348520000,2.87462,2.87501,2.87406,2.87447,565.47998046875],[1742348580000,2.8743,2.87519,2.87418,2.87463,842.0700073242188],[1742348640000,2.87469,2.87525,2.87415,2.8747,821.280029296875],[1742348700000,2.87476,2.87509,2.87415,2.87476,991.9299926757812],[1742348760000,2.87446,2.87493,2.87377,2.87391,536.780029296875],[1742348820000,2.87421,2.87457,2.87389,2.87421,517.6799926757812],[1742348880000,2.87422,2.87525,2.87422,2.87521,283.92999267578125],[1742348940000,2.87522,2.87546,2.87436,2.87515,544.3800048828125],[1742349000000,2.87516,2.87597,2.87433,2.87576,574.4199829101562],[1742349060000,2.87581,2.87602,2.87484,2.87582,318.489990234375],[1742349120000,2.87574,2.87584,2.87507,2.87528,125.58999633789062],[1742349180000,2.8753,2.87554,2.87521,2.87521,139.6999969482422],[1742349240000,2.87531,2.87571,2.87519,2.87538,174.11000061035156],[1742349300000,2.87521,2.87542,2.87486,2.87486,144.24000549316406],[1742349360000,2.87488,2.87534,2.87481,2.8751,153.0399932861328],[1742349420000,2.87509,2.87586,2.87467,2.87483,513.5399780273438],[1742349480000,2.87479,2.87539,2.8747,2.87479,563.3099975585938],[1742349540000,2.87475,2.87544,2.8742,2.8743,711.6799926757812],[1742349600000,2.87439,2.87499,2.87416,2.87432,398.0299987792969],[1742349660000,2.87425,2.87471,2.87373,2.87397,585.9099731445312],[1742349720000,2.87399,2.87485,2.87389,2.87457,698.6099853515625],[1742349780000,2.87457,2.87487,2.87425,2.87438,627.4000244140625],[1742349840000,2.87464,2.87475,2.87416,2.87439,424.1099853515625],[1742349900000,2.87439,2.87463,2.87397,2.87437,444.7900085449219],[1742349960000,2.87437,2.87471,2.8739,2.87439,597.780029296875],[1742350020000,2.87437,2.87446,2.87349,2.87367,505.9800109863281],[1742350080000,2.87403,2.87406,2.87332,2.87386,568.489990234375],[1742350140000,2.87389,2.87408,2.87338,2.87386,806.1400146484375],[1742350200000,2.87384,2.87407,2.87339,2.87378,785.8499755859375],[1742350260000,2.87379,2.87403,2.87356,2.87387,1237.989990234375],[1742350320000,2.87395,2.87411,2.87349,2.87404,746.4299926757812],[1742350380000,2.87396,2.87402,2.87351,2.8736,509.3299865722656],[1742350440000,2.87364,2.87421,2.87363,2.87413,227.11000061035156],[1742350500000,2.87417,2.87419,2.87352,2.8738,198.85000610351562],[1742350560000,2.87378,2.87403,2.8735,2.8737,363.6000061035156],[1742350620000,2.8737,2.87416,2.87359,2.87409,438.25],[1742350680000,2.87411,2.8744,2.87372,2.87393,416.6199951171875],[1742350740000,2.87396,2.8742,2.87379,2.8739,640.3300170898438],[1742350800000,2.87392,2.87426,2.87374,2.87394,584.0399780273438],[1742350860000,2.87404,2.8745,2.87359,2.87424,946.6799926757812],[1742350920000,2.87425,2.87455,2.87408,2.87439,488.5299987792969],[1742350980000,2.8744,2.87459,2.87416,2.87443,278.05999755859375],[1742351040000,2.87448,2.87475,2.87441,2.87465,186.27999877929688],[1742351100000,2.87461,2.87509,2.87412,2.8746,525.219970703125],[1742351160000,2.87458,2.87494,2.87457,2.87494,170.5399932861328],[1742351220000,2.87493,2.87495,2.87437,2.87468,373.0400085449219],[1742351280000,2.87455,2.87479,2.87394,2.87401,621.1599731445312],[1742351340000,2.8741,2.87451,2.87401,2.87449,553.9000244140625],[1742351400000,2.87437,2.87438,2.87374,2.87399,506.07000732421875],[1742351460000,2.87413,2.87424,2.87382,2.8741,439.67999267578125],[1742351520000,2.87412,2.87416,2.87372,2.87415,288.6199951171875],[1742351580000,2.87416,2.87458,2.87379,2.87398,363.0799865722656],[1742351640000,2.87398,2.87431,2.87372,2.87406,518.3400268554688],[1742351700000,2.87407,2.87431,2.8739,2.8741,189.7899932861328],[1742351760000,2.87412,2.87412,2.87361,2.87399,329.260009765625],[1742351820000,2.87404,2.87408,2.87364,2.87395,190.82000732421875],[1742351880000,2.87384,2.87406,2.87361,2.87379,247.27999877929688],[1742351940000,2.87369,2.87393,2.87357,2.87372,154.69000244140625],[1742352000000,2.8737,2.87411,2.87353,2.87388,314.9700012207031],[1742352060000,2.87389,2.87411,2.87363,2.8738,287.29998779296875],[1742352120000,2.87382,2.87441,2.8738,2.87404,216.5],[1742352180000,2.87426,2.87439,2.87353,2.87397,108.68000030517578],[1742352240000,2.87403,2.87406,2.87381,2.87387,77.6500015258789],[1742352300000,2.87415,2.87456,2.87323,2.87418,147.52999877929688],[1742352360000,2.87414,2.87461,2.87396,2.87409,177.5399932861328],[1742352420000,2.87413,2.87422,2.87386,2.8742,48.59000015258789],[1742352480000,2.87397,2.87449,2.87364,2.87381,347.07000732421875],[1742352540000,2.87385,2.87422,2.87373,2.87418,128.66000366210938],[1742352600000,2.87416,2.87468,2.87396,2.874,145.89999389648438],[1742352660000,2.87402,2.87405,2.87388,2.87404,109.41000366210938],[1742352720000,2.87415,2.87415,2.87384,2.87392,97.41000366210938],[1742352780000,2.8739,2.8739,2.87342,2.87346,65.93000030517578],[1742352840000,2.87357,2.87428,2.87357,2.87421,95.73999786376953],[1742352900000,2.87419,2.87437,2.87389,2.87389,104.79000091552734],[1742352960000,2.87389,2.87413,2.87353,2.87353,160.1699981689453],[1742353020000,2.87369,2.87396,2.8731,2.87389,111.83999633789062],[1742353080000,2.87387,2.87416,2.87331,2.87405,123.91000366210938],[1742353140000,2.87387,2.87467,2.87384,2.8745,159.75],[1742353200000,2.87463,2.87467,2.87396,2.87432,186.52999877929688],[1742353260000,2.874,2.87423,2.87365,2.87394,80.0999984741211],[1742353320000,2.87379,2.87416,2.87377,2.87404,54.869998931884766],[1742353380000,2.87402,2.87416,2.87378,2.87388,66.04000091552734],[1742353440000,2.87404,2.87431,2.87348,2.87349,107.4800033569336],[1742353500000,2.87353,2.87401,2.87335,2.87394,112.80999755859375],[1742353560000,2.8739,2.87408,2.87365,2.87382,135.99000549316406],[1742353620000,2.8738,2.87391,2.87337,2.87366,120.69999694824219],[1742353680000,2.87364,2.87364,2.87314,2.87325,82.62999725341797],[1742353740000,2.87321,2.87369,2.87318,2.87357,115.0199966430664],[1742353800000,2.87364,2.87383,2.87352,2.87375,89.1500015258789],[1742353860000,2.87364,2.87383,2.87329,2.87375,135.55999755859375],[1742353920000,2.87377,2.87387,2.87331,2.87362,55.95000076293945],[1742353980000,2.8736,2.87391,2.87347,2.87361,59.36000061035156],[1742354040000,2.87359,2.87427,2.87355,2.87397,80.41999816894531],[1742354100000,2.87371,2.87431,2.87369,2.8741,188.1999969482422],[1742354160000,2.87408,2.87446,2.87394,2.87423,127.5199966430664],[1742354220000,2.87425,2.87473,2.87423,2.87471,135.02000427246094],[1742354280000,2.87447,2.87468,2.87343,2.87343,182.50999450683594],[1742354340000,2.87347,2.87409,2.87343,2.87378,148.1699981689453],[1742354400000,2.87373,2.87397,2.87348,2.87379,221.25999450683594],[1742354460000,2.8738,2.87434,2.8738,2.8741,210.17999267578125],[1742354520000,2.87414,2.87428,2.87337,2.8739,169.47999572753906],[1742354580000,2.87391,2.87419,2.87384,2.87396,106.47000122070312],[1742354640000,2.87399,2.87444,2.87398,2.87432,71.11000061035156],[1742354700000,2.87426,2.87457,2.87415,2.87443,110.83999633789062],[1742354760000,2.87445,2.87485,2.8743,2.87433,132.6199951171875],[1742354820000,2.87431,2.87473,2.87431,2.87449,132.64999389648438],[1742354880000,2.87443,2.87473,2.87435,2.87456,83.19000244140625],[1742354940000,2.87452,2.87481,2.87425,2.87434,354.3999938964844],[1742355000000,2.87426,2.87455,2.87411,2.87425,109.2699966430664],[1742355060000,2.87424,2.87451,2.87383,2.87395,439.8699951171875],[1742355120000,2.87422,2.87448,2.8738,2.87419,280.5299987792969],[1742355180000,2.87419,2.87426,2.87385,2.87392,165.22999572753906],[1742355240000,2.8739,2.87404,2.87317,2.87348,333.3800048828125],[1742355300000,2.87352,2.87363,2.87236,2.87283,681.530029296875],[1742355360000,2.87277,2.87334,2.8727,2.87295,180.72000122070312],[1742355420000,2.87291,2.87348,2.87286,2.87318,191.82000732421875],[1742355480000,2.87326,2.87358,2.87317,2.87319,145.25999450683594],[1742355540000,2.87325,2.87351,2.87285,2.87291,157.3000030517578],[1742355600000,2.87293,2.8732,2.87271,2.87302,316.8900146484375],[1742355660000,2.8731,2.87333,2.87297,2.87307,172.08999633789062],[1742355720000,2.87295,2.87362,2.87295,2.87339,178.74000549316406],[1742355780000,2.87339,2.87371,2.87317,2.87363,246.5399932861328],[1742355840000,2.87367,2.87369,2.8734,2.87346,102.26000213623047],[1742355900000,2.8735,2.87369,2.87316,2.87347,71.43000030517578],[1742355960000,2.87346,2.87356,2.87307,2.87319,99.36000061035156],[1742356020000,2.87319,2.87337,2.87289,2.87289,131.55999755859375],[1742356080000,2.87295,2.87317,2.8728,2.87294,107.19000244140625],[1742356140000,2.8731,2.87314,2.87285,2.87302,92.83999633789062],[1742356200000,2.87302,2.87321,2.87284,2.87308,148.8300018310547],[1742356260000,2.87326,2.8734,2.87283,2.87293,164.91000366210938],[1742356320000,2.87299,2.87339,2.87295,2.87332,174.97000122070312],[1742356380000,2.87331,2.87352,2.87328,2.87335,94.2300033569336],[1742356440000,2.87331,2.87432,2.87322,2.87418,231.52000427246094],[1742356500000,2.87425,2.87448,2.87382,2.87407,179.97000122070312],[1742356560000,2.87407,2.87437,2.87362,2.87394,221.58999633789062],[1742356620000,2.87386,2.87403,2.87338,2.87339,289.5899963378906],[1742356680000,2.87345,2.87345,2.87301,2.87323,139.1699981689453],[1742356740000,2.87327,2.87368,2.87308,2.87343,264.6199951171875],[1742356800000,2.87344,2.87422,2.87323,2.87389,235.91000366210938],[1742356860000,2.87404,2.8743,2.87355,2.8741,164.92999267578125],[1742356920000,2.87404,2.87452,2.87404,2.87429,94.9800033569336],[1742356980000,2.87427,2.87435,2.87414,2.87422,74.5199966430664],[1742357040000,2.87431,2.87518,2.87424,2.87461,161],[1742357100000,2.87465,2.87506,2.87377,2.87384,176.2899932861328],[1742357160000,2.87382,2.87388,2.87327,2.87332,138.75],[1742357220000,2.87331,2.87371,2.8733,2.87344,90.23999786376953],[1742357280000,2.87334,2.87393,2.87334,2.87364,201.39999389648438],[1742357340000,2.87366,2.87402,2.87363,2.87386,265.760009765625],[1742357400000,2.87382,2.87422,2.87381,2.87394,269.6000061035156],[1742357460000,2.8739,2.87415,2.87382,2.87394,142.67999267578125],[1742357520000,2.87393,2.87427,2.87389,2.87401,157.36000061035156],[1742357580000,2.87409,2.87411,2.87374,2.87398,157.4499969482422],[1742357640000,2.87404,2.87407,2.8738,2.87401,127.77999877929688],[1742357700000,2.87403,2.87422,2.87384,2.87393,99.41000366210938],[1742357760000,2.87387,2.87414,2.87385,2.87414,79.81999969482422],[1742357820000,2.87412,2.87433,2.87392,2.87418,148],[1742357880000,2.87414,2.8743,2.87412,2.87424,82.19999694824219],[1742357940000,2.87425,2.87425,2.87402,2.87411,55.029998779296875],[1742358000000,2.87405,2.87435,2.87402,2.87422,84.68000030517578],[1742358060000,2.87418,2.87425,2.87411,2.87411,33.02000045776367],[1742358120000,2.87409,2.87421,2.87331,2.87344,92.94000244140625],[1742358180000,2.87344,2.87393,2.87338,2.87362,181.5],[1742358240000,2.87368,2.87389,2.87353,2.87355,232.5],[1742358300000,2.87349,2.87388,2.87346,2.87358,228.10000610351562],[1742358360000,2.87356,2.87412,2.8735,2.87372,284.30999755859375],[1742358420000,2.87374,2.87415,2.87367,2.87381,225.94000244140625],[1742358480000,2.87382,2.87484,2.87379,2.87463,237.1699981689453],[1742358540000,2.87468,2.87481,2.87406,2.87442,131.47999572753906],[1742358600000,2.87407,2.8744,2.87368,2.87408,399.1300048828125],[1742358660000,2.87412,2.87441,2.87393,2.87409,197.39999389648438],[1742358720000,2.87409,2.87463,2.87394,2.87429,313.5899963378906],[1742358780000,2.87438,2.87482,2.87422,2.87469,177.25999450683594],[1742358840000,2.87461,2.87476,2.87415,2.87476,223.3699951171875],[1742358900000,2.87467,2.87477,2.87396,2.87433,255.72000122070312],[1742358960000,2.87427,2.87441,2.8737,2.87396,144.13999938964844],[1742359020000,2.87397,2.87475,2.87373,2.87426,385.1199951171875],[1742359080000,2.87426,2.87489,2.87421,2.87448,285.7099914550781],[1742359140000,2.87448,2.87499,2.87416,2.87432,176.16000366210938],[1742359200000,2.87437,2.87512,2.8743,2.87446,228.08999633789062],[1742359260000,2.87495,2.875,2.87438,2.87442,218.74000549316406],[1742359320000,2.87446,2.87484,2.87446,2.87464,150.36000061035156],[1742359380000,2.87464,2.87489,2.87461,2.87485,47.81999969482422],[1742359440000,2.87473,2.87504,2.8746,2.8749,57.2400016784668],[1742359500000,2.87489,2.87493,2.8746,2.87478,92.73999786376953],[1742359560000,2.87477,2.87509,2.87471,2.87489,110.3499984741211],[1742359620000,2.87487,2.87506,2.87478,2.87484,71.61000061035156],[1742359680000,2.87486,2.87486,2.8747,2.87484,54.52000045776367],[1742359740000,2.87482,2.87505,2.87449,2.87501,153.58999633789062],[1742359800000,2.87503,2.87507,2.87457,2.87482,95.1500015258789],[1742359860000,2.8748,2.87511,2.87479,2.87483,108.41999816894531],[1742359920000,2.87488,2.87513,2.87487,2.8751,121.51000213623047],[1742359980000,2.87544,2.87551,2.87498,2.87528,159.0800018310547],[1742360040000,2.8753,2.87537,2.87506,2.8753,100.58999633789062],[1742360100000,2.87526,2.87554,2.8751,2.87541,95.33000183105469],[1742360160000,2.87543,2.87547,2.87482,2.87502,87.51000213623047],[1742360220000,2.87508,2.87567,2.87502,2.87557,59.220001220703125],[1742360280000,2.8755,2.87557,2.87488,2.87488,119.91999816894531],[1742360340000,2.87492,2.87499,2.87476,2.87499,63.630001068115234],[1742360400000,2.87497,2.87514,2.87453,2.87498,85.2699966430664],[1742360460000,2.87496,2.87504,2.87361,2.87387,125.4000015258789],[1742360520000,2.87377,2.87473,2.87375,2.87441,130.55999755859375],[1742360580000,2.87441,2.87451,2.87396,2.8742,127.70999908447266],[1742360640000,2.87416,2.8745,2.87398,2.87402,122.22000122070312],[1742360700000,2.87406,2.87421,2.87346,2.87351,294.1600036621094],[1742360760000,2.8735,2.87404,2.8735,2.87386,302.010009765625],[1742360820000,2.87387,2.87402,2.87346,2.87388,170.39999389648438],[1742360880000,2.87375,2.87497,2.87352,2.87352,415.6499938964844],[1742360940000,2.8735,2.87378,2.87321,2.87352,269.5299987792969],[1742361000000,2.87351,2.87381,2.87323,2.87369,296.95001220703125],[1742361060000,2.87368,2.87385,2.87242,2.87291,251.77999877929688],[1742361120000,2.87295,2.87345,2.8727,2.87275,141.99000549316406],[1742361180000,2.87279,2.87374,2.87279,2.87352,155.5500030517578],[1742361240000,2.87354,2.87371,2.87345,2.87364,78.61000061035156],[1742361300000,2.87365,2.87367,2.87233,2.87291,135.66000366210938],[1742361360000,2.87292,2.87355,2.8728,2.8734,306.75],[1742361420000,2.87343,2.87365,2.87325,2.87365,120.55999755859375],[1742361480000,2.87367,2.87376,2.87337,2.87344,269.6300048828125],[1742361540000,2.8734,2.87442,2.87339,2.87411,282.2300109863281],[1742361600000,2.87403,2.87409,2.87319,2.87346,220.33999633789062],[1742361660000,2.87347,2.8736,2.87341,2.87342,114.31999969482422],[1742361720000,2.87346,2.87401,2.87294,2.87298,247.77000427246094],[1742361780000,2.87294,2.87414,2.87281,2.87385,291.1000061035156],[1742361840000,2.87381,2.8739,2.87316,2.8732,223.97999572753906],[1742361900000,2.87318,2.87345,2.87264,2.87272,486.5899963378906],[1742361960000,2.87293,2.87333,2.87234,2.87298,381.9200134277344],[1742362020000,2.87292,2.8734,2.87284,2.87328,124.20999908447266],[1742362080000,2.87326,2.87346,2.87288,2.87344,213.86000061035156],[1742362140000,2.87337,2.87368,2.87324,2.87353,186.97000122070312],[1742362200000,2.87349,2.87361,2.87333,2.87351,184.60000610351562],[1742362260000,2.87347,2.87382,2.8733,2.87334,83.16999816894531],[1742362320000,2.87368,2.87408,2.87348,2.87388,124.01000213623047],[1742362380000,2.87399,2.87426,2.87376,2.8741,190.1699981689453],[1742362440000,2.87409,2.87431,2.87402,2.87424,306.8500061035156],[1742362500000,2.87426,2.87436,2.87405,2.87432,329.239990234375],[1742362560000,2.87431,2.87454,2.8742,2.87437,190.08999633789062],[1742362620000,2.87444,2.87468,2.87439,2.87459,153.99000549316406],[1742362680000,2.87461,2.87471,2.87442,2.87455,444.8800048828125],[1742362740000,2.8746,2.87483,2.87453,2.87461,201.14999389648438],[1742362800000,2.87469,2.87486,2.87461,2.87471,86.18000030517578],[1742362860000,2.87465,2.87514,2.87465,2.87499,234.0399932861328],[1742362920000,2.87496,2.87513,2.87462,2.87513,107.4800033569336],[1742362980000,2.87509,2.87513,2.8746,2.87504,151.9600067138672],[1742363040000,2.875,2.87502,2.87449,2.8749,72.20999908447266],[1742363100000,2.87482,2.87488,2.87444,2.87467,110.27999877929688],[1742363160000,2.87473,2.87473,2.87437,2.8744,59.83000183105469],[1742363220000,2.87438,2.87507,2.87401,2.87406,415.7300109863281],[1742363280000,2.87404,2.87407,2.87342,2.87355,245.49000549316406],[1742363340000,2.87359,2.87359,2.87287,2.87316,203.89999389648438],[1742363400000,2.87301,2.87312,2.87269,2.8729,236.91000366210938],[1742363460000,2.87312,2.87402,2.87312,2.87379,421.0400085449219],[1742363520000,2.87375,2.87419,2.87368,2.87386,786.9099731445312],[1742363580000,2.87377,2.87481,2.87373,2.87456,510.1700134277344],[1742363640000,2.87451,2.87465,2.87423,2.87445,359.0299987792969],[1742363700000,2.8745,2.8745,2.87414,2.87441,534.1300048828125],[1742363760000,2.87442,2.87471,2.87434,2.87453,588.1500244140625],[1742363820000,2.87459,2.87497,2.87442,2.87471,342.05999755859375],[1742363880000,2.87473,2.87518,2.8744,2.87468,246.32000732421875],[1742363940000,2.87469,2.87471,2.87432,2.87441,245.72999572753906],[1742364000000,2.87452,2.87515,2.8744,2.87467,211.6699981689453],[1742364060000,2.87469,2.87492,2.87462,2.8748,198.58999633789062],[1742364120000,2.87478,2.87521,2.87465,2.8748,163.88999938964844],[1742364180000,2.87478,2.87502,2.87468,2.87484,93.25],[1742364240000,2.87484,2.87511,2.87448,2.87461,280.04998779296875],[1742364300000,2.87468,2.87527,2.87461,2.87498,485.1400146484375],[1742364360000,2.87506,2.87546,2.87493,2.87538,645.0900268554688],[1742364420000,2.87534,2.87541,2.87491,2.87511,820.8599853515625],[1742364480000,2.87509,2.87521,2.87491,2.87513,487.05999755859375],[1742364540000,2.87511,2.87563,2.87509,2.87549,723.2000122070312],[1742364600000,2.87547,2.87553,2.87524,2.87527,376.2099914550781],[1742364660000,2.87524,2.87568,2.87521,2.87544,299.2200012207031],[1742364720000,2.87539,2.87575,2.87535,2.8757,269.7300109863281],[1742364780000,2.8757,2.8757,2.87541,2.87548,213.2100067138672],[1742364840000,2.8754,2.87562,2.87496,2.87551,505.82000732421875],[1742364900000,2.87557,2.87572,2.87522,2.87531,339.3699951171875],[1742364960000,2.87529,2.87537,2.87476,2.87478,155.1199951171875],[1742365020000,2.87474,2.87493,2.87456,2.87467,77.55000305175781],[1742365080000,2.87463,2.87511,2.87447,2.8751,104.33999633789062],[1742365140000,2.87504,2.8751,2.87453,2.87476,90.08000183105469],[1742365200000,2.87474,2.87483,2.87433,2.87483,84.48999786376953],[1742365260000,2.87465,2.87548,2.87453,2.87477,298.20001220703125],[1742365320000,2.87473,2.87479,2.87452,2.87458,140.3699951171875],[1742365380000,2.87456,2.87469,2.87427,2.87469,272.2900085449219],[1742365440000,2.87473,2.87494,2.87413,2.87429,304.82000732421875],[1742365500000,2.87433,2.87437,2.87328,2.87409,306.0299987792969],[1742365560000,2.87412,2.87452,2.87383,2.87449,192.72000122070312],[1742365620000,2.87447,2.87447,2.87404,2.87419,253.47999572753906],[1742365680000,2.87423,2.87436,2.87412,2.87428,182.41000366210938],[1742365740000,2.87427,2.87432,2.87414,2.87418,125.3499984741211],[1742365800000,2.87416,2.87435,2.87411,2.87422,180.88999938964844],[1742365860000,2.87432,2.87467,2.87417,2.87449,194.6199951171875],[1742365920000,2.87449,2.87458,2.87372,2.87397,210.77999877929688],[1742365980000,2.87391,2.87441,2.87321,2.87405,472.9100036621094],[1742366040000,2.87418,2.87418,2.87265,2.87277,403.70001220703125],[1742366100000,2.87268,2.87276,2.8724,2.87251,347.3599853515625],[1742366160000,2.87281,2.87291,2.87218,2.87276,537.0999755859375],[1742366220000,2.87281,2.87315,2.87253,2.87268,811.5900268554688],[1742366280000,2.87268,2.87427,2.87268,2.87408,490.69000244140625],[1742366340000,2.8743,2.8743,2.87376,2.87376,164.6999969482422],[1742366400000,2.87381,2.87429,2.87359,2.87381,404.2300109863281],[1742366460000,2.87381,2.87454,2.87356,2.8742,398.7300109863281],[1742366520000,2.87434,2.87453,2.87361,2.87399,440.3299865722656],[1742366580000,2.87397,2.87436,2.8736,2.874,456.94000244140625],[1742366640000,2.87373,2.87409,2.87356,2.87395,468.42999267578125],[1742366700000,2.87392,2.87392,2.87319,2.87326,255.86000061035156],[1742366760000,2.87311,2.87333,2.87195,2.87214,619.8699951171875],[1742366820000,2.87215,2.87275,2.87203,2.8724,210.99000549316406],[1742366880000,2.87247,2.87273,2.87174,2.87264,556.6300048828125],[1742366940000,2.87266,2.87282,2.87215,2.8727,311.44000244140625],[1742367000000,2.87274,2.87299,2.87239,2.87265,499.25],[1742367060000,2.8727,2.87286,2.87237,2.87257,294.510009765625],[1742367120000,2.87251,2.87325,2.87248,2.87319,282.1700134277344],[1742367180000,2.87321,2.87322,2.87247,2.87278,225.72000122070312],[1742367240000,2.8728,2.87314,2.87237,2.87258,243.89999389648438],[1742367300000,2.87266,2.87338,2.87219,2.87236,405.7300109863281],[1742367360000,2.87238,2.87476,2.8723,2.87436,415.80999755859375],[1742367420000,2.87428,2.87525,2.87428,2.87499,659.5800170898438],[1742367480000,2.87507,2.87608,2.87457,2.87569,707.5700073242188],[1742367540000,2.87569,2.8762,2.87539,2.87565,642.5499877929688],[1742367600000,2.87559,2.87669,2.87524,2.87631,363.0299987792969],[1742367660000,2.87628,2.87658,2.87593,2.8764,195.0800018310547],[1742367720000,2.87642,2.87686,2.87641,2.87654,149.69000244140625],[1742367780000,2.87656,2.87661,2.87624,2.87643,166.97999572753906],[1742367840000,2.87643,2.87676,2.87621,2.87644,174.9499969482422],[1742367900000,2.87636,2.87672,2.87617,2.8765,131.64999389648438],[1742367960000,2.87642,2.87685,2.8763,2.87656,130.30999755859375],[1742368020000,2.87648,2.87736,2.87648,2.87712,151.9199981689453],[1742368080000,2.87708,2.87739,2.87675,2.87739,179.22999572753906],[1742368140000,2.87741,2.8782,2.87701,2.87812,204.6300048828125],[1742368200000,2.87813,2.87862,2.87809,2.87819,173.2100067138672],[1742368260000,2.87825,2.87879,2.87825,2.87855,149.97000122070312],[1742368320000,2.87855,2.87873,2.87767,2.87767,126.33000183105469],[1742368380000,2.87778,2.87878,2.87772,2.87878,132.16000366210938],[1742368440000,2.87886,2.87901,2.87864,2.87891,195.02000427246094],[1742368500000,2.87893,2.88004,2.87819,2.87986,279.7799987792969],[1742368560000,2.87982,2.88026,2.87972,2.87972,262.7699890136719],[1742368620000,2.87974,2.88013,2.87974,2.87993,142.36000061035156],[1742368680000,2.87997,2.88059,2.87997,2.88013,137.2100067138672],[1742368740000,2.88021,2.88048,2.88002,2.88048,106.6500015258789],[1742368800000,2.8805,2.88075,2.87995,2.88023,196.6699981689453],[1742368860000,2.88025,2.88081,2.88025,2.88038,213.3800048828125],[1742368920000,2.8804,2.88053,2.88021,2.88038,202.97000122070312],[1742368980000,2.8804,2.88145,2.8804,2.88067,287.989990234375],[1742369040000,2.88073,2.8817,2.88068,2.88166,149.97000122070312],[1742369100000,2.88158,2.88214,2.88151,2.88195,187.97000122070312],[1742369160000,2.88199,2.88225,2.88154,2.88215,245.9600067138672],[1742369220000,2.88219,2.88252,2.88198,2.88252,177.41000366210938],[1742369280000,2.88251,2.88251,2.88178,2.88178,177.6199951171875],[1742369340000,2.8818,2.88241,2.8818,2.88211,204.3000030517578],[1742369400000,2.88211,2.88393,2.88209,2.88339,317.3999938964844],[1742369460000,2.88339,2.88471,2.88331,2.88459,388.20001220703125],[1742369520000,2.88455,2.88559,2.88415,2.88546,289.2300109863281],[1742369580000,2.88554,2.88785,2.88554,2.8878,273.55999755859375],[1742369640000,2.88784,2.88954,2.88766,2.88878,351.989990234375],[1742369700000,2.8888,2.88999,2.8888,2.88995,273.5],[1742369760000,2.88987,2.89091,2.88956,2.89091,353.0400085449219],[1742369820000,2.89097,2.89232,2.89022,2.89168,472.2799987792969],[1742369880000,2.8917,2.89283,2.89012,2.89014,458.8399963378906],[1742369940000,2.89018,2.89081,2.88877,2.89047,320.95001220703125],[1742370000000,2.89041,2.89041,2.88855,2.88864,221.86000061035156],[1742370060000,2.88862,2.88897,2.88709,2.88771,259.80999755859375],[1742370120000,2.88775,2.88993,2.88747,2.88979,272.7099914550781],[1742370180000,2.88959,2.89143,2.88959,2.89096,337.7699890136719],[1742370240000,2.89117,2.89202,2.89086,2.89086,224.13999938964844],[1742370300000,2.89094,2.89197,2.89094,2.89197,270.44000244140625],[1742370360000,2.89182,2.89305,2.89162,2.89281,320.6499938964844],[1742370420000,2.89275,2.89381,2.89248,2.89354,229.9199981689453],[1742370480000,2.89361,2.89434,2.89292,2.89292,258.2200012207031],[1742370540000,2.89294,2.89297,2.89149,2.89149,251.67999267578125],[1742370600000,2.89139,2.89211,2.89115,2.89123,281.4100036621094],[1742370660000,2.89121,2.89121,2.88874,2.88874,233.97999572753906],[1742370720000,2.88876,2.88913,2.88656,2.88665,251.0800018310547],[1742370780000,2.88662,2.88713,2.88538,2.88703,298.0400085449219],[1742370840000,2.88705,2.88752,2.88619,2.88666,209.39999389648438],[1742370900000,2.88666,2.88698,2.88492,2.88508,208.5],[1742370960000,2.8849,2.88542,2.88446,2.88542,254.52999877929688],[1742371020000,2.88538,2.88596,2.88509,2.88536,220.9499969482422],[1742371080000,2.88537,2.88687,2.88537,2.88625,306.30999755859375],[1742371140000,2.88625,2.88702,2.88564,2.88564,245.3300018310547],[1742371200000,2.88558,2.88559,2.88392,2.88419,366.2200012207031],[1742371260000,2.88425,2.88488,2.88369,2.88374,336.3900146484375],[1742371320000,2.88376,2.88415,2.88316,2.88316,267.9800109863281],[1742371380000,2.88314,2.88344,2.88255,2.88325,269.2099914550781],[1742371440000,2.88329,2.88528,2.88327,2.88514,346.79998779296875],[1742371500000,2.88514,2.88595,2.88389,2.8841,282.3599853515625],[1742371560000,2.88412,2.88546,2.88402,2.88492,274.6300048828125],[1742371620000,2.88491,2.8858,2.88491,2.88562,245.9600067138672],[1742371680000,2.88568,2.88689,2.88564,2.88614,269.989990234375],[1742371740000,2.88614,2.88745,2.88614,2.8865,256.0799865722656],[1742371800000,2.88668,2.88687,2.8862,2.88662,221.99000549316406],[1742371860000,2.8868,2.88698,2.88645,2.88678,259.7099914550781],[1742371920000,2.88683,2.88696,2.88628,2.88653,227.27999877929688],[1742371980000,2.88651,2.887,2.88639,2.8867,283.0400085449219],[1742372040000,2.88668,2.88678,2.88609,2.88625,233.36000061035156],[1742372100000,2.88629,2.88763,2.88575,2.88729,253.52999877929688],[1742372160000,2.88727,2.88727,2.88633,2.88692,189.42999267578125],[1742372220000,2.88694,2.887,2.88596,2.88616,208.3699951171875],[1742372280000,2.88614,2.88652,2.88594,2.88645,168.10000610351562],[1742372340000,2.88649,2.88649,2.88602,2.88617,101.61000061035156],[1742372400000,2.88633,2.88667,2.88562,2.88575,170.22999572753906],[1742372460000,2.88567,2.88588,2.88507,2.88511,116.73999786376953],[1742372520000,2.88513,2.88561,2.88478,2.88486,162.08999633789062],[1742372580000,2.88486,2.88496,2.88291,2.88295,193.22000122070312],[1742372640000,2.88293,2.88339,2.88258,2.8831,169.30999755859375],[1742372700000,2.88312,2.88329,2.88291,2.88314,142.88999938964844],[1742372760000,2.88323,2.8834,2.88271,2.88286,165.74000549316406],[1742372820000,2.88278,2.88295,2.88244,2.88264,155.4199981689453],[1742372880000,2.88264,2.88312,2.88264,2.88308,133.7100067138672],[1742372940000,2.88302,2.88318,2.88269,2.88284,120.94000244140625],[1742373000000,2.88284,2.8832,2.88253,2.88279,185.8300018310547],[1742373060000,2.88279,2.88344,2.8823,2.88338,165.83999633789062],[1742373120000,2.88338,2.88435,2.88338,2.88413,243.75999450683594],[1742373180000,2.88395,2.88434,2.88383,2.88384,203.72999572753906],[1742373240000,2.88386,2.88415,2.88372,2.88374,245.88999938964844],[1742373300000,2.88376,2.8846,2.88368,2.88408,189.9199981689453],[1742373360000,2.88418,2.88435,2.88382,2.88404,175.75],[1742373420000,2.884,2.88455,2.88398,2.8845,182.42999267578125],[1742373480000,2.8845,2.88488,2.88442,2.88483,199.02999877929688],[1742373540000,2.88491,2.88533,2.88471,2.88527,210.00999450683594],[1742373600000,2.88529,2.88594,2.88525,2.88572,222.8699951171875],[1742373660000,2.88578,2.88629,2.88553,2.88608,224.39999389648438],[1742373720000,2.8861,2.88621,2.8857,2.88617,143.27000427246094],[1742373780000,2.88603,2.8862,2.88534,2.88547,281.7699890136719],[1742373840000,2.88546,2.88584,2.8854,2.88562,189.6300048828125],[1742373900000,2.88562,2.88653,2.88554,2.88561,211.22999572753906],[1742373960000,2.88563,2.88617,2.88543,2.88595,200.8000030517578],[1742374020000,2.88595,2.88651,2.88561,2.88627,136.80999755859375],[1742374080000,2.88627,2.88646,2.88606,2.88606,184.4199981689453],[1742374140000,2.88612,2.88705,2.88606,2.88705,211.41000366210938],[1742374200000,2.88706,2.88815,2.88693,2.88799,194.9600067138672],[1742374260000,2.88797,2.88909,2.88772,2.88905,248.63999938964844],[1742374320000,2.88905,2.88905,2.88785,2.88809,204.88999938964844],[1742374380000,2.88809,2.88832,2.88773,2.88783,174.86000061035156],[1742374440000,2.88786,2.88802,2.88689,2.88691,155.49000549316406],[1742374500000,2.88693,2.88745,2.88679,2.88723,194.77999877929688],[1742374560000,2.88711,2.88723,2.88699,2.88715,115.27999877929688],[1742374620000,2.88717,2.88785,2.88713,2.88781,193.9600067138672],[1742374680000,2.88781,2.88791,2.88734,2.88756,213.97000122070312],[1742374740000,2.88755,2.88774,2.88734,2.88763,230.5800018310547],[1742374800000,2.88773,2.88859,2.88769,2.88856,270.7200012207031],[1742374860000,2.88856,2.88856,2.88739,2.88751,241.5500030517578],[1742374920000,2.88755,2.88797,2.88749,2.88776,219.9199981689453],[1742374980000,2.88784,2.88841,2.88768,2.88841,269.55999755859375],[1742375040000,2.88837,2.88987,2.88807,2.88977,410.5],[1742375100000,2.88991,2.8907,2.88989,2.89033,205.19000244140625],[1742375160000,2.89034,2.89094,2.88992,2.89086,280.3299865722656],[1742375220000,2.89086,2.89096,2.89011,2.89013,197.08999633789062],[1742375280000,2.89011,2.89015,2.88969,2.89005,233.07000732421875],[1742375340000,2.89005,2.89013,2.88969,2.88979,121.16000366210938],[1742375400000,2.88983,2.88986,2.8891,2.88953,103.18000030517578],[1742375460000,2.88955,2.88957,2.88833,2.88851,194.47999572753906],[1742375520000,2.88858,2.88903,2.88849,2.88865,149.25999450683594],[1742375580000,2.88863,2.88991,2.88863,2.88988,233.77000427246094],[1742375640000,2.88972,2.89001,2.88964,2.88999,165.2899932861328],[1742375700000,2.89005,2.89014,2.88962,2.8897,204.5399932861328],[1742375760000,2.88976,2.89014,2.88975,2.89012,114.62999725341797],[1742375820000,2.89012,2.89016,2.88887,2.8892,170.94000244140625],[1742375880000,2.88914,2.88991,2.88914,2.88972,151.3699951171875],[1742375940000,2.88964,2.88996,2.88913,2.88913,193.60000610351562],[1742376000000,2.88908,2.88947,2.88906,2.88924,160.92999267578125],[1742376060000,2.88924,2.88927,2.8886,2.88876,174.39999389648438],[1742376120000,2.88874,2.88904,2.8885,2.88904,115.88999938964844],[1742376180000,2.88902,2.88902,2.88829,2.88851,146.1199951171875],[1742376240000,2.88845,2.88852,2.88809,2.88836,108.7699966430664],[1742376300000,2.88832,2.88842,2.88672,2.88708,183.60000610351562],[1742376360000,2.88714,2.88714,2.8865,2.88651,129.33999633789062],[1742376420000,2.88659,2.88678,2.88627,2.88665,149.80999755859375],[1742376480000,2.88671,2.88671,2.88638,2.88663,161.8699951171875],[1742376540000,2.88665,2.88667,2.88333,2.88392,203.16000366210938],[1742376600000,2.88405,2.88405,2.88317,2.88351,236.4499969482422],[1742376660000,2.88355,2.88367,2.88312,2.8832,159.88999938964844],[1742376720000,2.88321,2.88322,2.88242,2.88301,215.5399932861328],[1742376780000,2.88309,2.88388,2.88298,2.88388,189.86000061035156],[1742376840000,2.88384,2.88484,2.88349,2.88421,190.72000122070312],[1742376900000,2.8843,2.88515,2.88427,2.88507,137.49000549316406],[1742376960000,2.88507,2.88529,2.88445,2.88468,194.2899932861328],[1742377020000,2.88466,2.88494,2.88437,2.88437,159.86000061035156],[1742377080000,2.88439,2.88489,2.8841,2.88481,155.52999877929688],[1742377140000,2.88481,2.88492,2.88469,2.88469,86.79000091552734],[1742377200000,2.88459,2.88503,2.88453,2.88471,99.25],[1742377260000,2.88473,2.88491,2.88427,2.88473,168.58999633789062],[1742377320000,2.88473,2.88545,2.88459,2.88539,157.22000122070312],[1742377380000,2.88537,2.88556,2.88531,2.88531,127.37999725341797],[1742377440000,2.88531,2.88605,2.88531,2.88587,158.08999633789062],[1742377500000,2.88591,2.88593,2.88545,2.88561,111.94999694824219],[1742377560000,2.88561,2.88586,2.88557,2.88576,129.9199981689453],[1742377620000,2.88568,2.88572,2.88465,2.88477,114.02999877929688],[1742377680000,2.88475,2.88479,2.88396,2.88445,154.66000366210938],[1742377740000,2.88447,2.88464,2.88372,2.88434,268.6400146484375],[1742377800000,2.88446,2.88482,2.88421,2.88455,201.50999450683594],[1742377860000,2.88459,2.88472,2.88413,2.88425,207.99000549316406],[1742377920000,2.88423,2.88433,2.88383,2.88389,150.1699981689453],[1742377980000,2.88385,2.88464,2.8836,2.88422,213.5500030517578],[1742378040000,2.88406,2.88465,2.88389,2.88464,249.72000122070312],[1742378100000,2.88462,2.88498,2.88418,2.8849,295.7099914550781],[1742378160000,2.8849,2.88513,2.88401,2.8841,225.9499969482422],[1742378220000,2.88404,2.88482,2.88393,2.88464,181.3699951171875],[1742378280000,2.88463,2.88497,2.88457,2.88478,253.91000366210938],[1742378340000,2.8848,2.8852,2.88455,2.88455,131.64999389648438],[1742378400000,2.88447,2.88537,2.88407,2.88537,176.49000549316406],[1742378460000,2.88543,2.8861,2.88497,2.8861,127.12999725341797],[1742378520000,2.88612,2.88625,2.88536,2.88544,125.48999786376953],[1742378580000,2.8855,2.88554,2.88483,2.88498,157.66000366210938],[1742378640000,2.88494,2.88553,2.88487,2.88532,151.82000732421875],[1742378700000,2.88532,2.8854,2.88434,2.88495,215.27000427246094],[1742378760000,2.88493,2.88567,2.8849,2.88566,213.77000427246094],[1742378820000,2.88566,2.88589,2.88548,2.88569,183.02999877929688],[1742378880000,2.88568,2.8863,2.88543,2.88622,104.26000213623047],[1742378940000,2.88626,2.88707,2.88625,2.88659,172.33999633789062],[1742379000000,2.88661,2.88672,2.88652,2.88659,162.6199951171875],[1742379060000,2.88659,2.88683,2.88651,2.88675,84.69999694824219],[1742379120000,2.88685,2.88703,2.88615,2.88623,160.44000244140625],[1742379180000,2.88627,2.88693,2.88621,2.88686,140.3300018310547],[1742379240000,2.8868,2.88771,2.88642,2.88765,194.94000244140625],[1742379300000,2.88767,2.88866,2.88763,2.88863,184.4199981689453],[1742379360000,2.88857,2.88884,2.88834,2.88836,159.0800018310547],[1742379420000,2.88842,2.88875,2.8883,2.88857,115.72000122070312],[1742379480000,2.88861,2.88931,2.88826,2.88915,170.27999877929688],[1742379540000,2.88915,2.88929,2.88905,2.88923,91.73999786376953],[1742379600000,2.88925,2.88925,2.88871,2.88873,77.95999908447266],[1742379660000,2.88873,2.88873,2.88688,2.88688,176.5399932861328],[1742379720000,2.88688,2.88745,2.88688,2.88717,137.82000732421875],[1742379780000,2.88723,2.88725,2.88672,2.88707,153.9199981689453],[1742379840000,2.88723,2.88838,2.88682,2.88816,152.6699981689453],[1742379900000,2.88835,2.88898,2.8883,2.8885,127.61000061035156],[1742379960000,2.88863,2.88954,2.88863,2.88954,131.8800048828125],[1742380020000,2.8894,2.88954,2.88888,2.88896,139.1699981689453],[1742380080000,2.88896,2.88945,2.88895,2.88923,143.7899932861328],[1742380140000,2.88929,2.88962,2.8891,2.8891,87.12999725341797],[1742380200000,2.88917,2.89069,2.88917,2.8901,147.83999633789062],[1742380260000,2.8901,2.8904,2.88918,2.88918,154.07000732421875],[1742380320000,2.88919,2.89001,2.88901,2.88924,215.14999389648438],[1742380380000,2.88926,2.8898,2.88926,2.88975,164.72000122070312],[1742380440000,2.88981,2.89061,2.88965,2.89017,139.60000610351562],[1742380500000,2.89023,2.89098,2.89015,2.89082,130.82000732421875],[1742380560000,2.89082,2.8913,2.89073,2.89128,85.16999816894531],[1742380620000,2.89128,2.8917,2.89122,2.89166,107.16999816894531],[1742380680000,2.89166,2.89188,2.89158,2.89184,150.3000030517578],[1742380740000,2.89188,2.8922,2.89173,2.89202,105.9800033569336],[1742380800000,2.89208,2.89241,2.89189,2.89236,104.19000244140625],[1742380860000,2.8923,2.8931,2.89226,2.89295,77.44000244140625],[1742380920000,2.89303,2.89305,2.89224,2.89234,148.47999572753906],[1742380980000,2.89234,2.89296,2.89214,2.89284,134.1699981689453],[1742381040000,2.89284,2.89489,2.89284,2.8945,169.44000244140625],[1742381100000,2.89438,2.8944,2.89311,2.89345,192.00999450683594],[1742381160000,2.89346,2.89376,2.89339,2.89376,132.47000122070312],[1742381220000,2.89372,2.89374,2.8922,2.89234,131.47999572753906],[1742381280000,2.89234,2.89254,2.89146,2.89155,165.33999633789062],[1742381340000,2.89156,2.89164,2.89027,2.89062,164.42999267578125],[1742381400000,2.89062,2.89107,2.89032,2.89102,163.49000549316406],[1742381460000,2.89102,2.89121,2.89056,2.89117,169.17999267578125],[1742381520000,2.89111,2.89119,2.89083,2.89095,116.25],[1742381580000,2.89087,2.89101,2.8898,2.89005,168.72999572753906],[1742381640000,2.89004,2.89004,2.8895,2.88986,135.6699981689453],[1742381700000,2.88986,2.88997,2.88949,2.88959,157.27999877929688],[1742381760000,2.88957,2.88986,2.88928,2.8896,167.80999755859375],[1742381820000,2.88965,2.88983,2.88958,2.88959,158.9600067138672],[1742381880000,2.88959,2.88964,2.88871,2.88871,154.8300018310547],[1742381940000,2.88875,2.88896,2.8882,2.8887,196.24000549316406],[1742382000000,2.88876,2.88876,2.88734,2.88736,144.67999267578125],[1742382060000,2.88735,2.8874,2.88658,2.88688,157.30999755859375],[1742382120000,2.8871,2.88767,2.88694,2.88735,235.3300018310547],[1742382180000,2.88729,2.88734,2.8863,2.8869,236.47000122070312],[1742382240000,2.88686,2.88716,2.88646,2.88701,167.24000549316406],[1742382300000,2.88705,2.88707,2.88638,2.88638,171.52000427246094],[1742382360000,2.88639,2.88692,2.88622,2.88667,139.25],[1742382420000,2.88667,2.8869,2.88614,2.88632,145.22000122070312],[1742382480000,2.88641,2.88658,2.88605,2.88657,124.88999938964844],[1742382540000,2.88651,2.88665,2.88623,2.88638,144.16000366210938],[1742382600000,2.88636,2.88641,2.88597,2.88602,134.94000244140625],[1742382660000,2.88602,2.88616,2.88467,2.88527,209.50999450683594],[1742382720000,2.88525,2.88535,2.88498,2.88529,121.75],[1742382780000,2.88527,2.88615,2.88505,2.88595,162.75999450683594],[1742382840000,2.88595,2.88635,2.88574,2.88627,120.47000122070312],[1742382900000,2.88623,2.88656,2.88597,2.88621,83.9000015258789],[1742382960000,2.88605,2.88605,2.88446,2.88492,182.25999450683594],[1742383020000,2.88488,2.88498,2.88453,2.88475,140.38999938964844],[1742383080000,2.88475,2.8852,2.88374,2.88413,140.33999633789062],[1742383140000,2.88413,2.885,2.88395,2.885,153.02000427246094],[1742383200000,2.8851,2.88519,2.88477,2.885,138.42999267578125],[1742383260000,2.88498,2.88516,2.88467,2.88502,129.00999450683594],[1742383320000,2.88504,2.88556,2.88455,2.88514,152.22999572753906],[1742383380000,2.88506,2.88506,2.88335,2.88353,150.11000061035156],[1742383440000,2.88347,2.88397,2.88345,2.88397,175.0500030517578],[1742383500000,2.88395,2.88409,2.88311,2.88383,189.22999572753906],[1742383560000,2.88385,2.88456,2.88385,2.8839,166],[1742383620000,2.88398,2.88402,2.88348,2.88384,115.44000244140625],[1742383680000,2.88385,2.88415,2.88368,2.8839,160.42999267578125],[1742383740000,2.88384,2.88412,2.88349,2.88368,149.22000122070312],[1742383800000,2.88359,2.88436,2.88351,2.88406,132.83999633789062],[1742383860000,2.88404,2.88436,2.88364,2.8837,106.0199966430664],[1742383920000,2.8837,2.88394,2.88331,2.88345,113.12999725341797],[1742383980000,2.88343,2.88367,2.88334,2.88348,116.5199966430664],[1742384040000,2.88356,2.8836,2.88218,2.88237,158.24000549316406],[1742384100000,2.88237,2.88237,2.88146,2.88155,183.83999633789062],[1742384160000,2.88155,2.88166,2.88099,2.88146,200.42999267578125],[1742384220000,2.88159,2.88159,2.88057,2.88099,173.82000732421875],[1742384280000,2.88099,2.88099,2.87956,2.88,173.36000061035156],[1742384340000,2.88006,2.88129,2.87999,2.88119,186.64999389648438],[1742384400000,2.88126,2.88179,2.88027,2.88179,170.24000549316406],[1742384460000,2.88171,2.88172,2.88014,2.8803,168.32000732421875],[1742384520000,2.88048,2.88072,2.87974,2.87989,184.52999877929688],[1742384580000,2.87987,2.88055,2.8796,2.87993,202.0800018310547],[1742384640000,2.87999,2.88029,2.87878,2.87936,202.99000549316406],[1742384700000,2.87934,2.87996,2.87928,2.87962,118.81999969482422],[1742384760000,2.87976,2.88027,2.87958,2.8802,115.0999984741211],[1742384820000,2.88014,2.88026,2.87999,2.88019,73.79000091552734],[1742384880000,2.88023,2.88035,2.88002,2.88035,46.630001068115234],[1742384940000,2.88025,2.88044,2.88014,2.88041,99.16000366210938],[1742385000000,2.88041,2.88053,2.88002,2.88026,150.6300048828125],[1742385060000,2.8804,2.8804,2.87916,2.87966,217.02000427246094],[1742385120000,2.8797,2.87993,2.87864,2.87874,180.0399932861328],[1742385180000,2.87874,2.87924,2.87844,2.87917,251.25999450683594],[1742385240000,2.87915,2.87961,2.87905,2.87938,143.02000427246094],[1742385300000,2.87934,2.87934,2.87826,2.87828,190.10000610351562],[1742385360000,2.87825,2.87984,2.87776,2.87899,342.92999267578125],[1742385420000,2.87912,2.87957,2.87741,2.87756,256.3699951171875],[1742385480000,2.87756,2.87843,2.87749,2.87805,202.50999450683594],[1742385540000,2.87806,2.87842,2.87801,2.87832,152.0500030517578],[1742385600000,2.87817,2.87895,2.87804,2.87851,182.4600067138672],[1742385660000,2.87855,2.87957,2.87842,2.87954,205.11000061035156],[1742385720000,2.87956,2.87985,2.87927,2.87956,215.1999969482422],[1742385780000,2.87966,2.87996,2.87966,2.87973,125.48999786376953],[1742385840000,2.87973,2.87984,2.87911,2.87917,180.27000427246094],[1742385900000,2.87917,2.87956,2.8789,2.8789,166.75999450683594],[1742385960000,2.87894,2.87933,2.87878,2.8793,155.3800048828125],[1742386020000,2.87931,2.87995,2.87927,2.87975,133.0800018310547],[1742386080000,2.87979,2.88003,2.87952,2.8796,129.80999755859375],[1742386140000,2.87952,2.8801,2.8794,2.87986,173.44000244140625],[1742386200000,2.8798,2.88053,2.8798,2.88005,159.74000549316406],[1742386260000,2.88007,2.88017,2.87925,2.87947,184.27000427246094],[1742386320000,2.87949,2.87959,2.87885,2.87896,123.5],[1742386380000,2.879,2.87993,2.87891,2.87992,212.91000366210938],[1742386440000,2.87984,2.88103,2.87963,2.88069,156.52000427246094],[1742386500000,2.88071,2.88135,2.88036,2.88128,150.77999877929688],[1742386560000,2.8813,2.88155,2.88076,2.8809,169.32000732421875],[1742386620000,2.88104,2.88104,2.88057,2.88092,117.12999725341797],[1742386680000,2.88092,2.88118,2.88073,2.88085,93.86000061035156],[1742386740000,2.88089,2.88107,2.88058,2.88105,141.11000061035156],[1742386800000,2.88103,2.88122,2.88027,2.88043,160.4600067138672],[1742386860000,2.88036,2.88112,2.88036,2.88078,170.24000549316406],[1742386920000,2.88082,2.88096,2.88019,2.88053,188.25],[1742386980000,2.88057,2.88069,2.87929,2.87954,129.07000732421875],[1742387040000,2.87956,2.88025,2.87944,2.88021,137.88999938964844],[1742387100000,2.88026,2.8811,2.88026,2.88098,156.22999572753906],[1742387160000,2.88096,2.88104,2.87966,2.88084,191.32000732421875],[1742387220000,2.88086,2.88106,2.8804,2.88067,205.22000122070312],[1742387280000,2.88077,2.88116,2.88062,2.88077,199.4499969482422],[1742387340000,2.88077,2.88079,2.87998,2.88062,130.3000030517578],[1742387400000,2.88056,2.88062,2.8802,2.88052,128.08999633789062],[1742387460000,2.88055,2.88076,2.88027,2.8807,201.41000366210938],[1742387520000,2.88068,2.88149,2.88057,2.88123,142.83999633789062],[1742387580000,2.88125,2.88127,2.88052,2.88054,117.36000061035156],[1742387640000,2.8806,2.88066,2.87981,2.88006,134.1999969482422],[1742387700000,2.88,2.8804,2.8795,2.88003,142.24000549316406],[1742387760000,2.88005,2.88022,2.87984,2.87998,100.87999725341797],[1742387820000,2.87998,2.88,2.87965,2.87993,205.5500030517578],[1742387880000,2.87993,2.88049,2.87985,2.88045,113.33999633789062],[1742387940000,2.88047,2.88077,2.88018,2.88018,101.23999786376953],[1742388000000,2.88026,2.88026,2.87898,2.87914,179.94000244140625],[1742388060000,2.87919,2.87991,2.87906,2.87943,184.85000610351562],[1742388120000,2.87945,2.87946,2.87906,2.87928,156.47000122070312],[1742388180000,2.87928,2.87956,2.87914,2.87932,156.39999389648438],[1742388240000,2.87932,2.8797,2.87932,2.87936,114.45999908447266],[1742388300000,2.87938,2.87953,2.87926,2.87946,135.32000732421875],[1742388360000,2.87944,2.88008,2.87938,2.87993,113.70999908447266],[1742388420000,2.87987,2.87995,2.87934,2.87957,128.6300048828125],[1742388480000,2.87949,2.87972,2.87899,2.87909,146.17999267578125],[1742388540000,2.87904,2.87958,2.87863,2.87941,179.89999389648438],[1742388600000,2.87941,2.87968,2.87907,2.87931,171.8800048828125],[1742388660000,2.87926,2.87945,2.87908,2.87941,157.0500030517578],[1742388720000,2.87933,2.8796,2.87904,2.87922,145.72000122070312],[1742388780000,2.87915,2.87973,2.87877,2.87932,151.38999938964844],[1742388840000,2.87934,2.87986,2.87912,2.8797,99.4800033569336],[1742388900000,2.87971,2.88082,2.87971,2.88059,192.60000610351562],[1742388960000,2.88059,2.88152,2.88049,2.8815,188.41000366210938],[1742389020000,2.88148,2.88163,2.88122,2.88148,165.77000427246094],[1742389080000,2.88152,2.88176,2.88138,2.88151,181.75999450683594],[1742389140000,2.88149,2.88189,2.88143,2.88143,168.7100067138672],[1742389200000,2.88136,2.8817,2.88109,2.88134,151.32000732421875],[1742389260000,2.88132,2.88132,2.87982,2.87987,213.0500030517578],[1742389320000,2.87993,2.8808,2.87993,2.88072,107.56999969482422],[1742389380000,2.88072,2.88137,2.88061,2.88137,108.76000213623047],[1742389440000,2.8813,2.88138,2.88081,2.88115,92.19000244140625],[1742389500000,2.88128,2.88134,2.88058,2.8806,110.7300033569336],[1742389560000,2.88062,2.88086,2.88048,2.88077,156.3800048828125],[1742389620000,2.88075,2.8812,2.88067,2.8812,109.05999755859375],[1742389680000,2.8812,2.88134,2.88044,2.88134,172.4600067138672],[1742389740000,2.88141,2.88239,2.88129,2.8823,168.7100067138672],[1742389800000,2.8823,2.8823,2.88042,2.88056,136.9499969482422],[1742389860000,2.88056,2.88073,2.88007,2.88064,135.41000366210938],[1742389920000,2.88064,2.88102,2.88054,2.88102,120.54000091552734],[1742389980000,2.88115,2.88136,2.8811,2.88127,111.91999816894531],[1742390040000,2.88136,2.88196,2.88136,2.88161,109.19000244140625],[1742390100000,2.88157,2.8819,2.88154,2.88189,117.06999969482422],[1742390160000,2.88189,2.88189,2.88109,2.88113,142.6199951171875],[1742390220000,2.88113,2.88164,2.88104,2.88164,201.4600067138672],[1742390280000,2.88158,2.88195,2.88149,2.88155,145.00999450683594],[1742390340000,2.88157,2.88244,2.88157,2.88244,164.13999938964844],[1742390400000,2.88243,2.88353,2.88212,2.88353,155.11000061035156],[1742390460000,2.88354,2.88384,2.88303,2.88344,216.30999755859375],[1742390520000,2.88338,2.88371,2.88302,2.88366,192.1199951171875],[1742390580000,2.8836,2.88378,2.88302,2.88338,223.83999633789062],[1742390640000,2.88336,2.88383,2.88254,2.88258,163.3699951171875],[1742390700000,2.88258,2.88282,2.88241,2.88253,109.5199966430664],[1742390760000,2.88245,2.88257,2.88199,2.88215,132.66000366210938],[1742390820000,2.8822,2.88274,2.88219,2.88267,111.45999908447266],[1742390880000,2.88273,2.88375,2.88261,2.88375,146.83999633789062],[1742390940000,2.88383,2.88402,2.88282,2.88308,147.7899932861328],[1742391000000,2.88312,2.88387,2.88278,2.88341,168.64999389648438],[1742391060000,2.88343,2.88399,2.88298,2.88326,239.92999267578125],[1742391120000,2.8832,2.88398,2.8829,2.88398,186.60000610351562],[1742391180000,2.884,2.88428,2.88285,2.88302,180.83999633789062],[1742391240000,2.883,2.88336,2.88282,2.88293,142.3000030517578],[1742391300000,2.88295,2.88335,2.8827,2.88323,131.97999572753906],[1742391360000,2.88329,2.88367,2.88321,2.88367,145.30999755859375],[1742391420000,2.88367,2.88377,2.88343,2.88371,112.0999984741211],[1742391480000,2.88373,2.88399,2.88353,2.88367,153.64999389648438],[1742391540000,2.88374,2.88387,2.88335,2.88362,119.08999633789062],[1742391600000,2.88347,2.88365,2.88255,2.88255,112],[1742391660000,2.88255,2.88255,2.88155,2.882,233.67999267578125],[1742391720000,2.88196,2.88248,2.88173,2.88226,242.27000427246094],[1742391780000,2.88232,2.88258,2.88186,2.88205,267.010009765625],[1742391840000,2.88203,2.88203,2.88048,2.88052,199.52999877929688],[1742391900000,2.88052,2.88151,2.87925,2.88129,196.39999389648438],[1742391960000,2.88137,2.88137,2.88036,2.88044,192.7899932861328],[1742392020000,2.88042,2.88063,2.8799,2.88023,161.39999389648438],[1742392080000,2.8802,2.88043,2.88004,2.88027,214.5],[1742392140000,2.88024,2.88033,2.87988,2.87988,191.89999389648438],[1742392200000,2.87985,2.88063,2.87972,2.88007,238.63999938964844],[1742392260000,2.88003,2.88102,2.8799,2.88091,129.6199951171875],[1742392320000,2.88089,2.88107,2.88063,2.88078,152.97000122070312],[1742392380000,2.88086,2.88092,2.88039,2.88068,119.7300033569336],[1742392440000,2.8807,2.88095,2.88015,2.88038,176.8000030517578],[1742392500000,2.88054,2.88101,2.88034,2.88046,223.44000244140625],[1742392560000,2.88044,2.88114,2.88027,2.88078,172.9600067138672],[1742392620000,2.88084,2.88113,2.88062,2.88082,163.2899932861328],[1742392680000,2.88084,2.88105,2.88036,2.8805,171.27000427246094],[1742392740000,2.88051,2.88108,2.88027,2.88065,176.6199951171875],[1742392800000,2.88061,2.88069,2.87949,2.87965,201.97000122070312],[1742392860000,2.87973,2.88025,2.87957,2.88025,120.41999816894531],[1742392920000,2.88013,2.88062,2.88006,2.88042,132.44000244140625],[1742392980000,2.8804,2.8806,2.87973,2.87975,139.39999389648438],[1742393040000,2.87979,2.88053,2.87979,2.88001,152.14999389648438],[1742393100000,2.87993,2.88028,2.87993,2.88026,77.25],[1742393160000,2.88026,2.88034,2.87942,2.88016,121.11000061035156],[1742393220000,2.88008,2.88056,2.87996,2.8803,124.01000213623047],[1742393280000,2.8803,2.8807,2.87987,2.88038,139.61000061035156],[1742393340000,2.88036,2.88103,2.88029,2.88029,141.3800048828125],[1742393400000,2.88025,2.88036,2.8796,2.88026,139.86000061035156],[1742393460000,2.88026,2.88067,2.88026,2.88053,103.2300033569336],[1742393520000,2.88053,2.88067,2.87989,2.88051,145.9499969482422],[1742393580000,2.88057,2.88057,2.8798,2.8798,129.16000366210938],[1742393640000,2.87975,2.87989,2.87835,2.87842,177.52999877929688],[1742393700000,2.87832,2.87896,2.87827,2.87842,123.62000274658203],[1742393760000,2.87846,2.87866,2.87734,2.87734,212.6999969482422],[1742393820000,2.87728,2.87791,2.87726,2.87761,155.22000122070312],[1742393880000,2.87761,2.87761,2.87687,2.87689,210.44000244140625],[1742393940000,2.87697,2.87756,2.87671,2.8774,188.85000610351562],[1742394000000,2.87747,2.87795,2.87738,2.87795,92.62999725341797],[1742394060000,2.87799,2.879,2.87799,2.87833,175.14999389648438],[1742394120000,2.8783,2.87841,2.87806,2.87809,96.9000015258789],[1742394180000,2.87803,2.87848,2.87789,2.87846,99.5199966430664],[1742394240000,2.8785,2.8786,2.87834,2.8784,147.9199981689453],[1742394300000,2.87838,2.8784,2.87774,2.87815,153.38999938964844],[1742394360000,2.87814,2.87825,2.87801,2.8782,126.69000244140625],[1742394420000,2.87821,2.87841,2.87801,2.87839,117.2300033569336],[1742394480000,2.87837,2.87969,2.87819,2.87968,222.00999450683594],[1742394540000,2.87965,2.88039,2.87931,2.88033,189.94000244140625],[1742394600000,2.88033,2.88035,2.88002,2.88008,160.0399932861328],[1742394660000,2.88014,2.88094,2.8801,2.88067,164.25],[1742394720000,2.88064,2.88067,2.88001,2.88027,112.12999725341797],[1742394780000,2.88027,2.8804,2.87911,2.87932,145.02999877929688],[1742394840000,2.87934,2.87951,2.87913,2.87913,111.08999633789062],[1742394900000,2.87905,2.88014,2.87892,2.87999,124.1500015258789],[1742394960000,2.87995,2.87995,2.87906,2.87954,98.22000122070312],[1742395020000,2.87963,2.88019,2.87957,2.87975,111.02999877929688],[1742395080000,2.87987,2.87987,2.8794,2.87944,119.4800033569336],[1742395140000,2.87925,2.87957,2.87917,2.87944,68.7300033569336],[1742395200000,2.87944,2.8795,2.87906,2.87926,80.58999633789062],[1742395260000,2.87958,2.8804,2.87948,2.88026,50.91999816894531],[1742395320000,2.88032,2.88078,2.88007,2.88032,99.2699966430664],[1742395380000,2.88034,2.88038,2.87969,2.87969,144.17999267578125],[1742395440000,2.87965,2.88014,2.87958,2.88003,151.05999755859375],[1742395500000,2.88005,2.88034,2.87991,2.88032,96.62999725341797],[1742395560000,2.88048,2.88084,2.88043,2.88051,96.12000274658203],[1742395620000,2.88045,2.88122,2.88036,2.88121,115.06999969482422],[1742395680000,2.88119,2.88186,2.88088,2.88186,148.75999450683594],[1742395740000,2.88182,2.88182,2.88098,2.88107,160.11000061035156],[1742395800000,2.88105,2.88123,2.8807,2.88111,158.02000427246094],[1742395860000,2.8811,2.88189,2.88106,2.88189,127.30000305175781],[1742395920000,2.88183,2.88406,2.88183,2.88392,215.0800018310547],[1742395980000,2.88385,2.88404,2.88256,2.88272,193.57000732421875],[1742396040000,2.88292,2.88333,2.88246,2.88278,199.13999938964844],[1742396100000,2.8827,2.8827,2.88162,2.88196,206.8800048828125],[1742396160000,2.88204,2.88238,2.88195,2.8822,109.76000213623047],[1742396220000,2.88226,2.88234,2.88136,2.88151,107.52999877929688],[1742396280000,2.88159,2.88233,2.88131,2.88226,129.94000244140625],[1742396340000,2.88228,2.88304,2.88227,2.88261,172.85000610351562],[1742396400000,2.88259,2.88273,2.88239,2.88253,113.73999786376953],[1742396460000,2.88269,2.88319,2.88267,2.88309,126.55000305175781],[1742396520000,2.88307,2.88311,2.88243,2.88283,121.12000274658203],[1742396580000,2.88275,2.88308,2.88246,2.88253,92.61000061035156],[1742396640000,2.8825,2.88255,2.88147,2.88173,131.5399932861328],[1742396700000,2.88189,2.88195,2.87991,2.88008,185.25999450683594],[1742396760000,2.88016,2.88039,2.87885,2.87935,160.25],[1742396820000,2.87927,2.87972,2.87899,2.879,105.16000366210938],[1742396880000,2.87904,2.87928,2.87881,2.87887,117.37000274658203],[1742396940000,2.87885,2.8794,2.87869,2.87907,149.25],[1742397000000,2.87909,2.87927,2.87896,2.87916,67.22000122070312],[1742397060000,2.87918,2.87928,2.87827,2.87827,103.8499984741211],[1742397120000,2.87829,2.87839,2.87754,2.87764,112.72000122070312],[1742397180000,2.87763,2.87875,2.87738,2.87858,127.29000091552734],[1742397240000,2.87856,2.87971,2.87854,2.87961,123.79000091552734],[1742397300000,2.87967,2.88028,2.87949,2.88006,156.16000366210938],[1742397360000,2.88004,2.88066,2.88002,2.8801,177.08999633789062],[1742397420000,2.88012,2.88079,2.87997,2.88012,121],[1742397480000,2.88016,2.88111,2.88016,2.88096,150.86000061035156],[1742397540000,2.88092,2.88125,2.88073,2.88085,194.0500030517578],[1742397600000,2.8807,2.8807,2.88025,2.88036,147.25],[1742397660000,2.88036,2.88061,2.88032,2.88061,117.05999755859375],[1742397720000,2.88055,2.88083,2.88037,2.88077,138.5800018310547],[1742397780000,2.88086,2.88179,2.88066,2.88162,90.37999725341797],[1742397840000,2.88164,2.88173,2.88093,2.88099,86.41000366210938],[1742397900000,2.88109,2.8812,2.8808,2.88098,111.83999633789062],[1742397960000,2.88092,2.881,2.88039,2.88061,131.3699951171875],[1742398020000,2.88065,2.88065,2.87999,2.87999,84.93000030517578],[1742398080000,2.87999,2.8804,2.87997,2.8801,136.1199951171875],[1742398140000,2.88008,2.88014,2.8793,2.8793,103.95999908447266],[1742398200000,2.87939,2.87958,2.87915,2.87932,177.66000366210938],[1742398260000,2.8793,2.87932,2.87905,2.87911,120.66999816894531],[1742398320000,2.87919,2.88033,2.87877,2.88021,127.83000183105469],[1742398380000,2.87999,2.88042,2.87999,2.8803,127.12000274658203],[1742398440000,2.8803,2.88078,2.88023,2.88039,142.3300018310547],[1742398500000,2.88041,2.88115,2.88031,2.88071,141.47999572753906],[1742398560000,2.88069,2.88077,2.88057,2.88069,77.91999816894531],[1742398620000,2.88075,2.88075,2.88012,2.88057,134.27000427246094],[1742398680000,2.88057,2.88091,2.87969,2.87969,188.50999450683594],[1742398740000,2.87971,2.88097,2.87946,2.88071,206.39999389648438],[1742398800000,2.88073,2.88125,2.88073,2.88125,89.69999694824219],[1742398860000,2.88117,2.88211,2.88105,2.88163,184.02999877929688],[1742398920000,2.88165,2.88246,2.88165,2.88244,139.4499969482422],[1742398980000,2.88236,2.88238,2.8815,2.88192,128.05999755859375],[1742399040000,2.88192,2.88194,2.88153,2.88174,172.74000549316406],[1742399100000,2.88176,2.88189,2.88166,2.88185,117.8499984741211],[1742399160000,2.8818,2.88238,2.88178,2.88209,102.81999969482422],[1742399220000,2.88205,2.88229,2.88182,2.88219,233.02000427246094],[1742399280000,2.88219,2.88261,2.88189,2.88221,198.52999877929688],[1742399340000,2.88221,2.88315,2.88202,2.88307,267.8299865722656],[1742399400000,2.88315,2.8837,2.8831,2.88362,199.49000549316406],[1742399460000,2.88364,2.8838,2.88354,2.88373,117.83999633789062],[1742399520000,2.88371,2.88375,2.88328,2.88371,145.16000366210938],[1742399580000,2.88371,2.88384,2.88331,2.88378,116.29000091552734],[1742399640000,2.88383,2.88399,2.88375,2.88383,88.83000183105469],[1742399700000,2.88387,2.88457,2.88387,2.88453,155.83999633789062],[1742399760000,2.8846,2.88503,2.88444,2.88482,182.47999572753906],[1742399820000,2.88474,2.88572,2.8847,2.88521,252.07000732421875],[1742399880000,2.88534,2.88573,2.88525,2.88563,197.2899932861328],[1742399940000,2.88561,2.88563,2.88515,2.88532,173.89999389648438],[1742400000000,2.88524,2.88524,2.88476,2.88495,166.61000061035156],[1742400060000,2.88499,2.88602,2.88489,2.88578,241.75],[1742400120000,2.88578,2.88646,2.88557,2.88635,159.6999969482422],[1742400180000,2.88627,2.88645,2.8861,2.88624,139.30999755859375],[1742400240000,2.8863,2.88674,2.8863,2.88666,146.50999450683594],[1742400300000,2.88683,2.88723,2.88653,2.88718,175.44000244140625],[1742400360000,2.88719,2.88738,2.88699,2.88738,120.5999984741211],[1742400420000,2.88719,2.88737,2.88559,2.88574,209.83999633789062],[1742400480000,2.88572,2.88605,2.88541,2.88605,82.5999984741211],[1742400540000,2.88597,2.88655,2.88591,2.88651,111.16000366210938],[1742400600000,2.88651,2.88667,2.88606,2.8862,135.27000427246094],[1742400660000,2.88624,2.88654,2.88598,2.88612,113.25],[1742400720000,2.88602,2.88682,2.88581,2.88636,141.16000366210938],[1742400780000,2.88646,2.88686,2.88622,2.8868,85.9000015258789],[1742400840000,2.88678,2.88682,2.88617,2.88621,102.83000183105469],[1742400900000,2.88621,2.88621,2.88592,2.88592,110.94999694824219],[1742400960000,2.8859,2.88632,2.8858,2.88616,137.8000030517578],[1742401020000,2.88618,2.88635,2.88605,2.88621,89.5999984741211],[1742401080000,2.88621,2.88658,2.88619,2.88624,82.33000183105469],[1742401140000,2.8863,2.8863,2.88604,2.88612,54.79999923706055],[1742401200000,2.8861,2.88627,2.88601,2.88618,67.08000183105469],[1742401260000,2.88618,2.88638,2.88613,2.88631,80.05999755859375],[1742401320000,2.88635,2.88635,2.88604,2.88614,79.9000015258789],[1742401380000,2.8861,2.88629,2.8861,2.88627,49.029998779296875],[1742401440000,2.8862,2.88621,2.88586,2.88586,118.9000015258789],[1742401500000,2.88602,2.88631,2.88594,2.886,120.87000274658203],[1742401560000,2.88602,2.88628,2.886,2.88609,91.87000274658203],[1742401620000,2.88615,2.88625,2.88595,2.8861,133.7899932861328],[1742401680000,2.88598,2.8861,2.88592,2.88602,88.47000122070312],[1742401740000,2.88598,2.88608,2.88581,2.88601,72.08000183105469],[1742401800000,2.88604,2.88628,2.88595,2.88622,107.04000091552734],[1742401860000,2.88626,2.88633,2.88606,2.88633,93.31999969482422],[1742401920000,2.88633,2.8873,2.88633,2.88724,143.8699951171875],[1742401980000,2.88724,2.88731,2.88708,2.88727,81.16000366210938],[1742402040000,2.88727,2.8877,2.88725,2.88766,105.80000305175781],[1742402100000,2.88766,2.88804,2.88762,2.88763,120.12999725341797],[1742402160000,2.88759,2.88785,2.88751,2.88781,88.4800033569336],[1742402220000,2.88781,2.88799,2.88763,2.88771,93.58999633789062],[1742402280000,2.88771,2.88775,2.8873,2.88736,72.4800033569336],[1742402340000,2.8874,2.88746,2.88712,2.88712,93.77999877929688],[1742402400000,2.88722,2.88732,2.8871,2.88732,102.62000274658203],[1742402460000,2.88734,2.88738,2.88706,2.88712,119.80999755859375],[1742402520000,2.8872,2.88754,2.8872,2.88754,105.70999908447266],[1742402580000,2.88752,2.88774,2.88724,2.8873,84.43000030517578],[1742402640000,2.88718,2.88722,2.88667,2.88679,91.3499984741211],[1742402700000,2.88683,2.88685,2.88633,2.88643,110.61000061035156],[1742402760000,2.88637,2.88672,2.88631,2.88667,66.33000183105469],[1742402820000,2.88693,2.88693,2.88673,2.88677,59.91999816894531],[1742402880000,2.88673,2.88683,2.88652,2.88664,90.19999694824219],[1742402940000,2.88664,2.88696,2.8865,2.88676,74.87000274658203],[1742403000000,2.88678,2.88697,2.88669,2.88695,77.7699966430664],[1742403060000,2.88699,2.88744,2.88696,2.8871,125.75],[1742403120000,2.8871,2.88742,2.88708,2.88742,109.81999969482422],[1742403180000,2.88742,2.8876,2.8873,2.88734,103.63999938964844],[1742403240000,2.88724,2.88739,2.88704,2.88714,72.48999786376953],[1742403300000,2.88704,2.88714,2.88684,2.88714,79.80000305175781],[1742403360000,2.88708,2.88722,2.88698,2.88708,53.27000045776367],[1742403420000,2.88694,2.8872,2.88673,2.88695,81.66999816894531],[1742403480000,2.88693,2.88693,2.88627,2.88632,82.11000061035156],[1742403540000,2.8863,2.88683,2.88625,2.88665,92.04000091552734],[1742403600000,2.88658,2.8867,2.88644,2.8865,72.22000122070312],[1742403660000,2.8865,2.88693,2.8864,2.88673,84.19999694824219],[1742403720000,2.88673,2.88721,2.88669,2.88699,70.19000244140625],[1742403780000,2.88701,2.88739,2.88687,2.88737,69.62999725341797],[1742403840000,2.88735,2.88735,2.8871,2.88721,69.8499984741211],[1742403900000,2.88717,2.88733,2.88706,2.88716,58.779998779296875],[1742403960000,2.88728,2.88732,2.88718,2.88718,66.05000305175781],[1742404020000,2.8872,2.88738,2.88718,2.88724,39.630001068115234],[1742404080000,2.88722,2.88751,2.88722,2.88751,86.76000213623047],[1742404140000,2.88745,2.88803,2.88743,2.88799,104.18000030517578],[1742404200000,2.88799,2.88823,2.88789,2.88823,149.9499969482422],[1742404260000,2.88823,2.88849,2.88797,2.88841,97.58999633789062],[1742404320000,2.88837,2.88853,2.88831,2.88851,90.55999755859375],[1742404380000,2.88849,2.88886,2.88849,2.88876,92.2300033569336],[1742404440000,2.88878,2.88906,2.88862,2.88899,117.5199966430664],[1742404500000,2.88899,2.88909,2.88885,2.88897,121.68000030517578],[1742404560000,2.88895,2.88949,2.88895,2.88947,161.6699981689453],[1742404620000,2.88949,2.88979,2.88927,2.88947,160.5500030517578],[1742404680000,2.88949,2.88963,2.88893,2.88917,157.8800048828125],[1742404740000,2.88919,2.88931,2.88899,2.88929,90.83999633789062],[1742404800000,2.88939,2.88962,2.88902,2.88918,133.05999755859375],[1742404860000,2.88902,2.88902,2.88859,2.88895,99.41999816894531],[1742404920000,2.88891,2.88937,2.88891,2.88935,132.6999969482422],[1742404980000,2.88937,2.88961,2.88917,2.88944,87.4800033569336],[1742405040000,2.88944,2.88993,2.88937,2.88954,111.37999725341797],[1742405100000,2.88958,2.89162,2.88956,2.89142,163.44000244140625],[1742405160000,2.89134,2.89177,2.89079,2.8917,309.989990234375],[1742405220000,2.8917,2.89172,2.8913,2.89131,243.91000366210938],[1742405280000,2.89143,2.89159,2.89121,2.89157,169.39999389648438],[1742405340000,2.89165,2.89179,2.89137,2.8917,181.00999450683594],[1742405400000,2.89193,2.89208,2.89112,2.8913,202.22999572753906],[1742405460000,2.89131,2.89137,2.89087,2.89128,209.16000366210938],[1742405520000,2.8913,2.8913,2.89026,2.8903,155.57000732421875],[1742405580000,2.89023,2.89074,2.89023,2.89052,129.24000549316406],[1742405640000,2.8905,2.89082,2.89048,2.89074,117.70999908447266],[1742405700000,2.89074,2.89115,2.89067,2.89109,153.97999572753906],[1742405760000,2.89113,2.89174,2.89101,2.89168,187.3699951171875],[1742405820000,2.8917,2.8917,2.89105,2.89117,140.67999267578125],[1742405880000,2.89119,2.89137,2.89077,2.89135,113.19999694824219],[1742405940000,2.89133,2.89133,2.89051,2.89057,90.77999877929688],[1742406000000,2.89049,2.89106,2.89046,2.89094,93.2699966430664],[1742406060000,2.89096,2.89096,2.8896,2.88968,158.82000732421875],[1742406120000,2.88976,2.88982,2.88929,2.88969,248.1999969482422],[1742406180000,2.88968,2.88971,2.88926,2.88926,235.77999877929688],[1742406240000,2.88927,2.88992,2.88914,2.88992,336.8500061035156],[1742406300000,2.88994,2.89009,2.88928,2.88937,149.74000549316406],[1742406360000,2.88931,2.88941,2.88752,2.88782,224.47999572753906],[1742406420000,2.8878,2.88818,2.88771,2.88818,172.33999633789062],[1742406480000,2.88818,2.88868,2.88818,2.88862,164.39999389648438],[1742406540000,2.8886,2.8894,2.88807,2.88845,178.63999938964844],[1742406600000,2.88831,2.88998,2.88759,2.88994,208.9600067138672],[1742406660000,2.88995,2.89048,2.88977,2.89034,149.8300018310547],[1742406720000,2.89036,2.89106,2.89014,2.8908,156.8699951171875],[1742406780000,2.89081,2.89111,2.89048,2.89065,124.86000061035156],[1742406840000,2.89068,2.89093,2.88949,2.88957,192.85000610351562],[1742406900000,2.88955,2.88977,2.8884,2.88863,259.82000732421875],[1742406960000,2.88865,2.8893,2.88857,2.88896,145.33999633789062],[1742407020000,2.88896,2.88914,2.88851,2.88878,128.67999267578125],[1742407080000,2.88852,2.88893,2.88796,2.88816,279.8999938964844],[1742407140000,2.88818,2.88882,2.88718,2.88756,529.72998046875],[1742407200000,2.88607,2.88617,2.879,2.88364,1207.6300048828125],[1742407260000,2.88363,2.88493,2.88321,2.88335,938.3699951171875],[1742407320000,2.88355,2.88563,2.88317,2.88455,847.6900024414062],[1742407380000,2.88463,2.88472,2.88286,2.88349,282.75],[1742407440000,2.88341,2.88345,2.88213,2.88255,247.19000244140625],[1742407500000,2.88259,2.88322,2.8819,2.8829,239.52999877929688],[1742407560000,2.8825,2.88409,2.8825,2.88378,440.44000244140625],[1742407620000,2.88403,2.88437,2.88343,2.88366,347.010009765625],[1742407680000,2.88356,2.88408,2.88283,2.88312,271.3999938964844],[1742407740000,2.88316,2.88329,2.88069,2.88094,313.1499938964844],[1742407800000,2.88128,2.88167,2.88083,2.8811,307.989990234375],[1742407860000,2.88113,2.88148,2.8802,2.88105,494.6499938964844],[1742407920000,2.88104,2.88181,2.88089,2.88129,356.95001220703125],[1742407980000,2.88126,2.88196,2.8807,2.88159,549.4400024414062],[1742408040000,2.88161,2.88249,2.88147,2.88241,381.6099853515625],[1742408100000,2.88241,2.88408,2.88209,2.88316,379.3999938964844],[1742408160000,2.88314,2.88321,2.88279,2.88289,330.75],[1742408220000,2.88315,2.88366,2.88297,2.88337,317.8299865722656],[1742408280000,2.88334,2.88392,2.88306,2.88318,589.8499755859375],[1742408340000,2.88311,2.88424,2.88299,2.88422,391.5400085449219],[1742408400000,2.8842,2.88502,2.88399,2.88484,389.4800109863281],[1742408460000,2.88482,2.8856,2.88457,2.88551,317.5799865722656],[1742408520000,2.88551,2.88579,2.88504,2.88524,331.1099853515625],[1742408580000,2.88526,2.88531,2.8843,2.88438,279.8900146484375],[1742408640000,2.88439,2.88541,2.88341,2.88515,491.5899963378906],[1742408700000,2.88523,2.88535,2.88399,2.88418,308.3399963378906],[1742408760000,2.88418,2.88512,2.88393,2.88506,324.8399963378906],[1742408820000,2.88504,2.8854,2.88472,2.88524,170.1199951171875],[1742408880000,2.88526,2.88544,2.88473,2.88543,154.02999877929688],[1742408940000,2.88539,2.88591,2.88513,2.8856,127.47000122070312],[1742409000000,2.88568,2.88603,2.8851,2.88574,143.19000244140625],[1742409060000,2.88576,2.88615,2.88492,2.88528,283.4200134277344],[1742409120000,2.88526,2.8853,2.88372,2.88392,442.7900085449219],[1742409180000,2.88398,2.88413,2.88354,2.884,208.3699951171875],[1742409240000,2.88404,2.88432,2.88297,2.88322,312.2799987792969],[1742409300000,2.8832,2.88357,2.88296,2.88324,185.24000549316406],[1742409360000,2.88306,2.88306,2.88168,2.88238,178.74000549316406],[1742409420000,2.88242,2.88261,2.88182,2.88257,200.25999450683594],[1742409480000,2.88256,2.8835,2.88237,2.88332,389.7300109863281],[1742409540000,2.88336,2.88378,2.88274,2.88274,339.3399963378906],[1742409600000,2.88275,2.88284,2.88184,2.88221,403.94000244140625],[1742409660000,2.88223,2.88272,2.88053,2.88078,331.5299987792969],[1742409720000,2.88083,2.88102,2.88005,2.88036,376.2200012207031],[1742409780000,2.8803,2.88063,2.87768,2.87973,439.7799987792969],[1742409840000,2.87978,2.8811,2.87746,2.87758,482.82000732421875],[1742409900000,2.87758,2.8804,2.87703,2.87847,399.69000244140625],[1742409960000,2.87849,2.88046,2.87811,2.8801,377.67999267578125],[1742410020000,2.88024,2.88028,2.87884,2.87927,538.4600219726562],[1742410080000,2.87926,2.88152,2.87809,2.88109,594.27001953125],[1742410140000,2.88105,2.88151,2.8785,2.87895,618.6799926757812],[1742410200000,2.87899,2.87985,2.87825,2.8797,534.510009765625],[1742410260000,2.87971,2.8811,2.87902,2.88087,476.6300048828125],[1742410320000,2.88087,2.88143,2.88023,2.88091,519.3900146484375],[1742410380000,2.8809,2.88116,2.8796,2.88043,564.2000122070312],[1742410440000,2.88033,2.8815,2.88003,2.88048,437.2799987792969],[1742410500000,2.88043,2.88161,2.88029,2.88051,387.8800048828125],[1742410560000,2.8804,2.88071,2.87888,2.8797,603.030029296875],[1742410620000,2.87973,2.87996,2.87791,2.87881,554.719970703125],[1742410680000,2.87888,2.88032,2.87807,2.88032,475.3399963378906],[1742410740000,2.88016,2.8814,2.87944,2.88087,452.04998779296875],[1742410800000,2.88093,2.88138,2.87977,2.87988,387.260009765625],[1742410860000,2.88006,2.88109,2.87965,2.88109,532.0800170898438],[1742410920000,2.88113,2.88128,2.88008,2.88042,469.6700134277344],[1742410980000,2.88037,2.88076,2.87961,2.87962,327.6099853515625],[1742411040000,2.8796,2.88009,2.87924,2.88,377.57000732421875],[1742411100000,2.87978,2.88088,2.87954,2.88057,409.1300048828125],[1742411160000,2.88052,2.88127,2.87907,2.87986,364.20001220703125],[1742411220000,2.8798,2.88011,2.8783,2.87834,205.61000061035156],[1742411280000,2.87852,2.87929,2.87829,2.87846,327.54998779296875],[1742411340000,2.87846,2.87908,2.87824,2.8783,339.7300109863281],[1742411400000,2.8782,2.87881,2.87789,2.87857,247.49000549316406],[1742411460000,2.87863,2.88002,2.87804,2.87998,347.8900146484375],[1742411520000,2.88002,2.88121,2.8797,2.88084,321.8699951171875],[1742411580000,2.88103,2.88103,2.88034,2.88034,224.66000366210938],[1742411640000,2.8803,2.88069,2.87962,2.88067,370.6499938964844],[1742411700000,2.88067,2.88067,2.87979,2.87997,237.35000610351562],[1742411760000,2.88005,2.88165,2.87885,2.88156,473.82000732421875],[1742411820000,2.88159,2.88242,2.88148,2.88232,421.1700134277344],[1742411880000,2.88224,2.88254,2.88028,2.88074,398.9200134277344],[1742411940000,2.88076,2.88104,2.87993,2.8808,396.9100036621094],[1742412000000,2.8807,2.88083,2.8802,2.88075,262.2900085449219],[1742412060000,2.88083,2.88116,2.88069,2.88098,169.64999389648438],[1742412120000,2.88097,2.88207,2.88079,2.88207,202.13999938964844],[1742412180000,2.88214,2.88344,2.88214,2.88326,249.42999267578125],[1742412240000,2.88325,2.88354,2.88267,2.88317,292.44000244140625],[1742412300000,2.88305,2.88341,2.88253,2.88278,219.58999633789062],[1742412360000,2.88274,2.88361,2.88263,2.8833,261.79998779296875],[1742412420000,2.8833,2.8833,2.88271,2.88271,181.57000732421875],[1742412480000,2.88269,2.88308,2.88252,2.88303,127.43000030517578],[1742412540000,2.88307,2.88326,2.88267,2.8828,189.9600067138672],[1742412600000,2.88285,2.88371,2.88248,2.88367,266.7900085449219],[1742412660000,2.88368,2.88513,2.88358,2.88494,223.58999633789062],[1742412720000,2.88492,2.88523,2.8823,2.88234,235.5800018310547],[1742412780000,2.88232,2.88234,2.88109,2.88127,243.58999633789062],[1742412840000,2.88114,2.88184,2.88103,2.88158,224.27000427246094],[1742412900000,2.88156,2.88211,2.8813,2.88205,267.5899963378906],[1742412960000,2.88201,2.88241,2.88201,2.88218,189.8800048828125],[1742413020000,2.88225,2.88225,2.8817,2.88195,162.2100067138672],[1742413080000,2.88196,2.88198,2.88149,2.8817,205.92999267578125],[1742413140000,2.88178,2.88232,2.88139,2.88197,215.0500030517578],[1742413200000,2.88197,2.88227,2.88178,2.88204,252.14999389648438],[1742413260000,2.88202,2.88232,2.88183,2.88232,206.82000732421875],[1742413320000,2.88212,2.88213,2.88122,2.88185,234.30999755859375],[1742413380000,2.88189,2.8823,2.8818,2.882,218.11000061035156],[1742413440000,2.88204,2.88238,2.88067,2.88078,165.47000122070312],[1742413500000,2.88071,2.88096,2.88045,2.88078,128.33999633789062],[1742413560000,2.88084,2.88139,2.88081,2.88131,193.39999389648438],[1742413620000,2.88137,2.88183,2.88115,2.88175,143.80999755859375],[1742413680000,2.88185,2.88193,2.88145,2.88149,178.63999938964844],[1742413740000,2.88151,2.88166,2.8811,2.8811,231.36000061035156],[1742413800000,2.88112,2.88196,2.88078,2.88119,179.9199981689453],[1742413860000,2.88115,2.88205,2.88115,2.88187,129.1199951171875],[1742413920000,2.88195,2.88205,2.88173,2.88197,94.44999694824219],[1742413980000,2.882,2.88239,2.88188,2.88239,139.3800048828125],[1742414040000,2.88219,2.88222,2.88183,2.88185,130.47000122070312],[1742414100000,2.88176,2.88196,2.88169,2.88174,95.05999755859375],[1742414160000,2.8817,2.88199,2.88165,2.88187,97.52999877929688],[1742414220000,2.88186,2.88201,2.88165,2.88183,122.13999938964844],[1742414280000,2.88175,2.8823,2.88175,2.88228,85.97000122070312],[1742414340000,2.88228,2.88228,2.88174,2.88193,120.95999908447266],[1742414400000,2.88195,2.88195,2.8811,2.88119,130.89999389648438],[1742414460000,2.88119,2.88125,2.88094,2.88121,88.38999938964844],[1742414520000,2.88121,2.88122,2.88096,2.8812,86.12999725341797],[1742414580000,2.88124,2.88153,2.88123,2.88144,134.05999755859375],[1742414640000,2.88147,2.88193,2.88147,2.88173,138.63999938964844],[1742414700000,2.88173,2.88203,2.88173,2.88187,132.41000366210938],[1742414760000,2.88187,2.88325,2.88187,2.88318,90.29000091552734],[1742414820000,2.88318,2.88373,2.88316,2.8837,102.26000213623047],[1742414880000,2.88378,2.88387,2.88352,2.88358,121.7300033569336],[1742414940000,2.88354,2.88383,2.88352,2.88352,177.2100067138672],[1742415000000,2.88352,2.88362,2.88336,2.88346,165.3699951171875],[1742415060000,2.88346,2.88352,2.883,2.88301,127.5],[1742415120000,2.88305,2.88334,2.88295,2.88303,84.58000183105469],[1742415180000,2.88303,2.88314,2.88289,2.88308,67.9000015258789],[1742415240000,2.88312,2.8833,2.88294,2.88309,79.4000015258789],[1742415300000,2.8831,2.88335,2.88294,2.88325,80.36000061035156],[1742415360000,2.88325,2.88349,2.88293,2.88293,50.7400016784668],[1742415420000,2.88302,2.88313,2.88288,2.8829,72.33999633789062],[1742415480000,2.88288,2.88308,2.88262,2.88308,179.72999572753906],[1742415540000,2.88294,2.88338,2.88294,2.88332,99.44999694824219],[1742415600000,2.88322,2.8834,2.88305,2.88328,34.25],[1742415660000,2.88334,2.88349,2.88327,2.88338,32.16999816894531],[1742415720000,2.88352,2.88352,2.8832,2.88324,28.450000762939453],[1742415780000,2.88326,2.88348,2.88317,2.88321,56.45000076293945],[1742415840000,2.88316,2.88322,2.88314,2.88316,20.190000534057617],[1742415900000,2.88314,2.88314,2.88296,2.88305,46.0099983215332],[1742415960000,2.88303,2.88312,2.88301,2.88311,131.77999877929688],[1742416020000,2.88311,2.88317,2.88309,2.88317,57.25],[1742416080000,2.88317,2.88337,2.88315,2.88337,20.809999465942383],[1742416140000,2.88343,2.88378,2.88335,2.88363,48.650001525878906],[1742416200000,2.88364,2.88364,2.88334,2.88334,55.88999938964844],[1742416260000,2.88336,2.88352,2.88336,2.88336,50.150001525878906],[1742416320000,2.88336,2.88348,2.88336,2.8834,57.77000045776367],[1742416380000,2.88342,2.88342,2.88314,2.8832,50.83000183105469],[1742416440000,2.88326,2.88334,2.88318,2.88334,33.349998474121094],[1742416500000,2.88326,2.88326,2.88281,2.88286,65.19000244140625],[1742416560000,2.8829,2.88305,2.8829,2.88305,72.0999984741211],[1742416620000,2.88299,2.88303,2.88285,2.88295,66.45999908447266],[1742416680000,2.88299,2.88299,2.88283,2.88289,70.88999938964844],[1742416740000,2.88285,2.88291,2.88281,2.88282,46],[1742416800000,2.88284,2.88284,2.88249,2.88255,88.19000244140625],[1742416860000,2.88253,2.88257,2.8824,2.8825,108.52999877929688],[1742416920000,2.8825,2.88283,2.88249,2.88281,97.47000122070312],[1742416980000,2.88275,2.88287,2.88257,2.88287,65.43000030517578],[1742417040000,2.88289,2.88289,2.88279,2.88283,26.059999465942383],[1742417100000,2.88275,2.88287,2.88275,2.88287,45.45000076293945],[1742417160000,2.88283,2.88289,2.88261,2.88265,81.48999786376953],[1742417220000,2.88265,2.88271,2.88239,2.88241,59.689998626708984],[1742417280000,2.88246,2.88252,2.8821,2.88239,85.29000091552734],[1742417340000,2.88237,2.88272,2.88237,2.88246,74.7300033569336],[1742417400000,2.88234,2.88234,2.88169,2.88207,401.44000244140625],[1742417460000,2.88216,2.88234,2.88177,2.88221,137.24000549316406],[1742417520000,2.88215,2.88224,2.88171,2.88185,102.22000122070312],[1742417580000,2.88192,2.88249,2.88155,2.88249,302.3999938964844],[1742417640000,2.88245,2.88251,2.88158,2.88196,281.3999938964844],[1742417700000,2.88247,2.88247,2.88164,2.88201,241.58999633789062],[1742417760000,2.88201,2.88236,2.88201,2.88234,194.22999572753906],[1742417820000,2.88234,2.88247,2.88205,2.88247,203.42999267578125],[1742417880000,2.88245,2.88256,2.88209,2.88221,274.4700012207031],[1742417940000,2.8822,2.88253,2.88189,2.88211,102.9800033569336],[1742418240000,2.87926,2.88106,2.87926,2.88106,23.670000076293945],[1742418300000,2.88106,2.88106,2.87987,2.88076,15.960000038146973],[1742418360000,2.88076,2.88077,2.88001,2.88001,13.739999771118164],[1742418420000,2.88001,2.88001,2.88001,2.88001,7.519999980926514],[1742418540000,2.88001,2.88001,2.88001,2.88001,6.239999771118164],[1742418600000,2.88015,2.88015,2.88003,2.8801,9.359999656677246],[1742418660000,2.88009,2.8801,2.88009,2.88009,9.359999656677246],[1742418720000,2.88009,2.88009,2.88003,2.88003,70.19999694824219],[1742418840000,2.88004,2.88006,2.88003,2.88006,8.529999732971191],[1742418900000,2.88004,2.88073,2.88004,2.88058,21.760000228881836],[1742418960000,2.88058,2.88058,2.88058,2.88058,1.559999942779541],[1742419020000,2.88003,2.88006,2.88003,2.88005,18.31999969482422],[1742419080000,2.88003,2.88006,2.88003,2.88003,18.31999969482422],[1742419140000,2.88003,2.8805,2.88003,2.88021,16.799999237060547],[1742419200000,2.88041,2.88075,2.87901,2.88025,35.400001525878906],[1742419260000,2.88025,2.88041,2.88025,2.88039,10.920000076293945],[1742419320000,2.88026,2.88041,2.88025,2.88026,14.039999961853027],[1742419380000,2.88028,2.88041,2.8802,2.88041,12.479999542236328],[1742419440000,2.88027,2.88041,2.88025,2.88025,17.15999984741211],[1742419500000,2.88039,2.88065,2.88025,2.88039,28.079999923706055],[1742419560000,2.88041,2.88043,2.88037,2.88043,15.600000381469727],[1742419620000,2.88045,2.88045,2.88037,2.88037,8.460000038146973],[1742419680000,2.88051,2.88051,2.88031,2.88033,36.959999084472656],[1742419740000,2.88035,2.88051,2.88035,2.88043,16.920000076293945],[1742419800000,2.88043,2.88069,2.88043,2.88063,29.520000457763672],[1742419860000,2.88063,2.88066,2.88055,2.88066,32.20000076293945],[1742419920000,2.88067,2.88068,2.88066,2.88068,8.399999618530273],[1742419980000,2.88066,2.88066,2.88065,2.88065,8.4399995803833],[1742420040000,2.88065,2.88065,2.88035,2.88035,12.600000381469727],[1742420100000,2.88035,2.88055,2.88035,2.88055,22.399999618530273],[1742420160000,2.88055,2.88077,2.88055,2.88074,14],[1742420220000,2.88074,2.88074,2.88065,2.88066,35.060001373291016],[1742420280000,2.88066,2.88076,2.88065,2.88066,42.900001525878906],[1742420340000,2.88065,2.88067,2.88063,2.88065,31.280000686645508],[1742420400000,2.88065,2.88065,2.88063,2.88063,21],[1742420460000,2.88063,2.88063,2.87988,2.88025,40.599998474121094],[1742420520000,2.88025,2.88077,2.88025,2.88074,73.30999755859375],[1742420580000,2.88065,2.88065,2.88063,2.88065,16.8799991607666],[1742420640000,2.88065,2.88065,2.87913,2.87921,93.68000030517578],[1742420700000,2.87919,2.87962,2.87905,2.87955,119.66000366210938],[1742420760000,2.87958,2.88071,2.87958,2.88048,91.55999755859375],[1742420820000,2.88048,2.88093,2.8797,2.88093,125.05000305175781],[1742420880000,2.88009,2.8809,2.88008,2.88043,67.5],[1742420940000,2.88092,2.88116,2.88006,2.88073,82.80999755859375],[1742421000000,2.88074,2.8813,2.88004,2.88079,116.95999908447266],[1742421060000,2.8807,2.88136,2.87991,2.88049,1058.0799560546875],[1742421120000,2.88056,2.88106,2.87991,2.88104,242.8000030517578],[1742421180000,2.88106,2.88112,2.87997,2.8808,313.0400085449219],[1742421240000,2.88085,2.88147,2.87993,2.88071,345.4100036621094],[1742421300000,2.88032,2.88102,2.87935,2.87953,198.07000732421875],[1742421360000,2.88002,2.88025,2.87935,2.88015,133],[1742421420000,2.88012,2.88032,2.87927,2.87967,276.0400085449219],[1742421480000,2.87949,2.88059,2.87929,2.88057,876.6599731445312],[1742421540000,2.88063,2.88172,2.87927,2.88172,143.1300048828125],[1742421600000,2.88146,2.88218,2.87988,2.88175,34.25],[1742421660000,2.88174,2.8823,2.88161,2.88204,72.33999633789062],[1742421720000,2.88207,2.88215,2.88148,2.88183,114.5199966430664],[1742421780000,2.88183,2.88221,2.8815,2.88158,115.3499984741211],[1742421840000,2.88157,2.88264,2.88141,2.88244,583.260009765625],[1742421900000,2.88246,2.8825,2.8806,2.88181,514.02001953125],[1742421960000,2.8818,2.88195,2.88058,2.88154,375.79998779296875],[1742422020000,2.88151,2.88201,2.88027,2.88102,451.6099853515625],[1742422080000,2.88103,2.88153,2.8803,2.88096,508.20001220703125],[1742422140000,2.88114,2.88163,2.88027,2.88105,232.32000732421875],[1742422200000,2.8809,2.88153,2.88045,2.88144,315.19000244140625],[1742422260000,2.88141,2.8817,2.88024,2.88044,380.44000244140625],[1742422320000,2.88022,2.88096,2.88022,2.88057,93.62000274658203],[1742422380000,2.88051,2.88089,2.88043,2.88089,30.34000015258789],[1742422440000,2.88091,2.88093,2.88075,2.88087,36.29999923706055],[1742422500000,2.88085,2.88096,2.88032,2.8804,111.86000061035156],[1742422560000,2.8804,2.88093,2.8804,2.88085,57.20000076293945],[1742422620000,2.88087,2.88105,2.88073,2.88079,59.529998779296875],[1742422680000,2.88081,2.881,2.88079,2.8809,80.1500015258789],[1742422740000,2.8809,2.88152,2.88081,2.88106,93.4000015258789],[1742422800000,2.88106,2.8816,2.88086,2.88092,131.3800048828125],[1742422860000,2.88094,2.88103,2.88093,2.88103,70.94000244140625],[1742422920000,2.88105,2.88109,2.88092,2.88098,58.380001068115234],[1742422980000,2.88098,2.88115,2.88096,2.88096,126.19999694824219],[1742423040000,2.88096,2.88122,2.88096,2.8811,91.47000122070312],[1742423100000,2.8811,2.88112,2.88083,2.88085,86.61000061035156],[1742423160000,2.88085,2.88119,2.88085,2.88093,88.63999938964844],[1742423220000,2.88093,2.88128,2.88093,2.88128,99.08999633789062],[1742423280000,2.88113,2.88128,2.88105,2.88117,124.16000366210938],[1742423340000,2.88121,2.88143,2.88108,2.88141,91.93000030517578],[1742423400000,2.88141,2.8816,2.88112,2.88158,86.6500015258789],[1742423460000,2.88158,2.88215,2.88158,2.88201,115.54000091552734],[1742423520000,2.88205,2.88211,2.88201,2.88201,87.7699966430664],[1742423580000,2.88197,2.88217,2.88197,2.88209,91.87000274658203],[1742423640000,2.88205,2.88215,2.88205,2.88205,56.43000030517578],[1742423700000,2.88205,2.88209,2.88188,2.8819,47.540000915527344],[1742423760000,2.8819,2.88205,2.8816,2.88205,106.48999786376953],[1742423820000,2.88204,2.88293,2.88177,2.88188,120.61000061035156],[1742423880000,2.88188,2.88301,2.88174,2.88186,61.560001373291016],[1742423940000,2.88184,2.88312,2.88175,2.88192,76.94000244140625],[1742424000000,2.8819,2.88309,2.8819,2.88204,56.709999084472656],[1742424060000,2.88204,2.88306,2.88183,2.88183,136.19000244140625],[1742424120000,2.88185,2.88303,2.88179,2.88192,142.27000427246094],[1742424180000,2.88192,2.882,2.88182,2.88182,117.16000366210938],[1742424240000,2.88186,2.88225,2.88182,2.88217,104.3499984741211],[1742424300000,2.88218,2.88291,2.8819,2.88216,98.05999755859375],[1742424360000,2.88224,2.88227,2.88211,2.88213,57.75],[1742424420000,2.88213,2.88228,2.88213,2.88221,79.4000015258789],[1742424480000,2.88222,2.88242,2.88217,2.88233,53.20000076293945],[1742424540000,2.88239,2.88249,2.88234,2.88249,76.51000213623047],[1742424600000,2.88243,2.88258,2.88241,2.88246,43.380001068115234],[1742424660000,2.88244,2.88244,2.88208,2.88218,108.4800033569336],[1742424720000,2.88219,2.8823,2.88212,2.88218,56],[1742424780000,2.88218,2.88224,2.88208,2.88214,63.4900016784668],[1742424840000,2.88214,2.88226,2.88214,2.88218,46.540000915527344],[1742424900000,2.8822,2.8822,2.88206,2.88209,43.599998474121094],[1742424960000,2.88216,2.8822,2.88203,2.8822,35],[1742425020000,2.8822,2.88225,2.88205,2.88211,60.52000045776367],[1742425080000,2.88157,2.88157,2.88062,2.88113,45.459999084472656],[1742425140000,2.88116,2.88132,2.88113,2.88128,42.34000015258789],[1742425200000,2.8813,2.88131,2.88102,2.88131,67.19999694824219],[1742425260000,2.8813,2.88331,2.88081,2.88319,151.3699951171875],[1742425320000,2.88319,2.88326,2.88125,2.88281,177.2100067138672],[1742425380000,2.88278,2.88339,2.88154,2.88303,111.0199966430664],[1742425440000,2.8831,2.88389,2.8824,2.88334,119.87000274658203],[1742425500000,2.88338,2.88348,2.88222,2.88277,99.4000015258789],[1742425560000,2.88273,2.88365,2.88203,2.88263,132.38999938964844],[1742425620000,2.88267,2.88289,2.88262,2.88274,45.95000076293945],[1742425680000,2.88276,2.88298,2.88189,2.88189,78.94999694824219],[1742425740000,2.88317,2.88354,2.88301,2.88343,70.79000091552734],[1742425800000,2.88369,2.88369,2.88116,2.88256,128.25999450683594],[1742425860000,2.88256,2.88287,2.88198,2.88198,96.66000366210938],[1742425920000,2.88198,2.88211,2.88198,2.8821,46.79999923706055],[1742425980000,2.8821,2.88331,2.88202,2.88208,204.8800048828125],[1742426040000,2.88208,2.88214,2.88204,2.88206,44],[1742426100000,2.88206,2.88266,2.88198,2.88204,108.68000030517578],[1742426160000,2.88203,2.88211,2.88199,2.88201,67.63999938964844],[1742426220000,2.88201,2.8822,2.88201,2.88219,75.41999816894531],[1742426280000,2.88217,2.88219,2.88187,2.88211,69.58000183105469],[1742426340000,2.88217,2.88217,2.88207,2.88213,48.88999938964844],[1742426400000,2.88219,2.88235,2.88213,2.88227,96.8499984741211],[1742426460000,2.88229,2.88244,2.88221,2.88226,88.91000366210938],[1742426520000,2.88225,2.88253,2.88225,2.88249,96.72000122070312],[1742426580000,2.88247,2.88256,2.88234,2.88256,90.3499984741211],[1742426640000,2.88252,2.88256,2.88239,2.88244,86.87000274658203],[1742426700000,2.88247,2.88251,2.88235,2.88245,65.83999633789062],[1742426760000,2.88245,2.88254,2.88235,2.88241,84.55999755859375],[1742426820000,2.88241,2.88255,2.88235,2.88255,46.09000015258789],[1742426880000,2.88255,2.88258,2.88243,2.88249,36.709999084472656],[1742426940000,2.88255,2.88258,2.8824,2.8824,93.94000244140625],[1742427000000,2.88238,2.88357,2.88235,2.88343,66.41999816894531],[1742427060000,2.88345,2.88351,2.8832,2.88351,183.13999938964844],[1742427120000,2.88349,2.8835,2.88171,2.88185,297.3299865722656],[1742427180000,2.88189,2.88247,2.88171,2.88183,108.44999694824219],[1742427240000,2.88179,2.88192,2.88164,2.88174,73.97000122070312],[1742427300000,2.88192,2.88239,2.88174,2.88235,144.16000366210938],[1742427360000,2.88235,2.88242,2.88189,2.88198,177.9199981689453],[1742427420000,2.88204,2.88236,2.88193,2.88204,134.27999877929688],[1742427480000,2.88206,2.88212,2.88202,2.88208,97.58000183105469],[1742427540000,2.88209,2.88257,2.88154,2.88192,171.14999389648438],[1742427600000,2.88193,2.88231,2.88181,2.88183,101.2699966430664],[1742427660000,2.88181,2.88234,2.88154,2.8816,105.43000030517578],[1742427720000,2.88162,2.88253,2.8815,2.8815,106.5199966430664],[1742427780000,2.88148,2.88194,2.88148,2.88165,115.05000305175781],[1742427840000,2.88166,2.88266,2.88166,2.88237,190.5800018310547],[1742427900000,2.88239,2.88269,2.88239,2.88265,80.19000244140625],[1742427960000,2.88261,2.8829,2.88257,2.8828,67.11000061035156],[1742428020000,2.88282,2.88304,2.88262,2.88268,146.38999938964844],[1742428080000,2.88268,2.88286,2.88266,2.88274,67.7300033569336],[1742428140000,2.88282,2.88288,2.88266,2.8828,63.779998779296875],[1742428200000,2.88282,2.88286,2.88274,2.88284,63.04999923706055],[1742428260000,2.88282,2.88296,2.8826,2.88276,143.05999755859375],[1742428320000,2.88274,2.88325,2.88274,2.88287,151.80999755859375],[1742428380000,2.88309,2.88319,2.88281,2.88313,41.810001373291016],[1742428440000,2.88311,2.88316,2.88291,2.88305,47.58000183105469],[1742428500000,2.88305,2.88312,2.88303,2.88304,43.04999923706055],[1742428560000,2.88304,2.88312,2.88285,2.88285,70.13999938964844],[1742428620000,2.88286,2.883,2.88283,2.883,70.51000213623047],[1742428680000,2.88296,2.88298,2.87995,2.87995,132.35000610351562],[1742428740000,2.87995,2.88023,2.87994,2.88023,162.41000366210938]]