[[1742364060000,27.60878,27.61171,27.60842,27.61159,101.43000030517578],[1742364120000,27.6098,27.61009,27.60905,27.61009,73.05999755859375],[1742364180000,27.61009,27.61605,27.6099,27.61605,55.220001220703125],[1742364240000,27.61605,27.61681,27.60326,27.60704,174.44000244140625],[1742364300000,27.60792,27.60849,27.60773,27.60811,22.610000610351562],[1742364360000,27.60661,27.6135,27.60433,27.6135,239.4499969482422],[1742364420000,27.61364,27.61476,27.60553,27.61476,296.7900085449219],[1742364480000,27.61476,27.61493,27.60553,27.6111,192.58999633789062],[1742364540000,27.61129,27.61167,27.60629,27.60979,326.25],[1742364600000,27.61074,27.6129,27.59933,27.61252,199.88999938964844],[1742364660000,27.61309,27.61309,27.60895,27.60979,136.74000549316406],[1742364720000,27.60979,27.61112,27.60838,27.61083,139.92999267578125],[1742364780000,27.61083,27.61112,27.60895,27.61074,163.7100067138672],[1742364840000,27.6096,27.61321,27.60582,27.60912,314.69000244140625],[1742364900000,27.60969,27.60988,27.60594,27.60628,212.3800048828125],[1742364960000,27.60609,27.61483,27.60552,27.60811,185.4600067138672],[1742365020000,27.60811,27.61063,27.60773,27.61008,133.33999633789062],[1742365080000,27.60971,27.6111,27.60641,27.61039,244.22999572753906],[1742365140000,27.60982,27.61077,27.5998,27.60825,132.02000427246094],[1742365200000,27.60825,27.60825,27.5951,27.59645,230.94000244140625],[1742365260000,27.59645,27.59721,27.59433,27.5961,397.3699951171875],[1742365320000,27.59572,27.59765,27.59452,27.59594,166.3000030517578],[1742365380000,27.5953,27.59708,27.59274,27.59406,243.39999389648438],[1742365440000,27.59349,27.5954,27.59311,27.59461,269.6600036621094],[1742365500000,27.59499,27.60926,27.59367,27.59785,314.510009765625],[1742365560000,27.59827,27.59976,27.59606,27.59941,199.91000366210938],[1742365620000,27.59964,27.60432,27.5973,27.59812,260.1199951171875],[1742365680000,27.5985,27.60429,27.59679,27.59755,142.57000732421875],[1742365740000,27.59755,27.59879,27.59686,27.59822,156],[1742365800000,27.59803,27.60979,27.59613,27.59707,293.45001220703125],[1742365860000,27.59707,27.62764,27.59669,27.60638,171.41000366210938],[1742365920000,27.60118,27.62937,27.59672,27.61065,246.83999633789062],[1742365980000,27.61065,27.61482,27.59846,27.60052,421.55999755859375],[1742366040000,27.60052,27.6045,27.59919,27.60077,447.94000244140625],[1742366100000,27.60058,27.6022,27.59926,27.60201,239.8300018310547],[1742366280000,27.64336,27.64871,27.60712,27.60712,221.75],[1742366340000,27.62694,27.62694,27.60382,27.60875,175.55999755859375],[1742366400000,27.60744,27.62492,27.60154,27.61527,92.01000213623047],[1742366460000,27.61527,27.62131,27.59807,27.62093,168.19000244140625],[1742366520000,27.62182,27.62182,27.61842,27.62008,363.05999755859375],[1742366580000,27.62001,27.62303,27.61889,27.62078,443.7699890136719],[1742366640000,27.62078,27.63357,27.62078,27.622,119.52999877929688],[1742366700000,27.62255,27.6305,27.62255,27.62946,385.760009765625],[1742366760000,27.62946,27.62965,27.62707,27.62849,381.29998779296875],[1742366820000,27.62868,27.63035,27.62842,27.6302,120.38999938964844],[1742366880000,27.63118,27.63118,27.63118,27.63118,1.5299999713897705],[1742366940000,27.63068,27.65716,27.63068,27.65695,121.4800033569336],[1742367000000,27.65733,27.66466,27.6551,27.66406,414.1400146484375],[1742367060000,27.66376,27.66468,27.63993,27.64864,440.0199890136719],[1742367120000,27.64925,27.6507,27.6396,27.6507,374.8800048828125],[1742367180000,27.64147,27.64787,27.63289,27.63659,290.4700012207031],[1742367240000,27.63657,27.64935,27.63657,27.6484,157.75999450683594],[1742367300000,27.64916,27.65666,27.63687,27.63687,186.88999938964844],[1742367360000,27.64778,27.66448,27.64538,27.66448,203.6999969482422],[1742367420000,27.66445,27.66928,27.65302,27.66928,478.9100036621094],[1742367480000,27.66836,27.66963,27.66067,27.66942,262.760009765625],[1742367540000,27.66956,27.68161,27.66119,27.68103,357.5799865722656],[1742367600000,27.67216,27.68243,27.67045,27.67675,377.17999267578125],[1742367660000,27.67675,27.68433,27.63635,27.67884,297.17999267578125],[1742367720000,27.67884,27.69711,27.66755,27.68969,400.010009765625],[1742367780000,27.68886,27.69452,27.64998,27.68527,567.2999877929688],[1742367840000,27.68534,27.68665,27.6632,27.67616,490.4100036621094],[1742367900000,27.67575,27.68543,27.63065,27.68105,444.3299865722656],[1742367960000,27.68112,27.68233,27.67772,27.67928,324.67999267578125],[1742368020000,27.67928,27.70498,27.6759,27.70424,267.489990234375],[1742368080000,27.70386,27.71694,27.69996,27.7012,304.6000061035156],[1742368140000,27.70139,27.72408,27.69876,27.72,466.95001220703125],[1742368200000,27.72057,27.76253,27.67538,27.71998,197.85000610351562],[1742368260000,27.72055,27.85117,27.72018,27.81376,154.7100067138672],[1742368320000,27.87122,27.98062,27.81581,27.85421,192.57000732421875],[1742368380000,27.8529,27.86087,27.8219,27.8549,284.70001220703125],[1742368440000,27.85565,27.88372,27.81639,27.86136,504.25],[1742368500000,27.86136,27.88524,27.84239,27.86706,527.2000122070312],[1742368560000,27.86584,27.9517,27.86553,27.87438,514.8300170898438],[1742368620000,27.874,27.9215,27.87369,27.91266,258.94000244140625],[1742368680000,27.91304,27.94985,27.90625,27.92083,340.04998779296875],[1742368740000,27.9216,27.95909,27.91157,27.92059,194.1300048828125],[1742368800000,27.92059,28.01098,27.91993,27.93819,376.6300048828125],[1742368860000,27.94801,27.99686,27.94519,27.99552,339.8699951171875],[1742368920000,27.99544,28.05084,27.94457,27.96879,447.6400146484375],[1742368980000,27.96898,28.00012,27.93725,27.97702,491.3500061035156],[1742369040000,27.9776,28.03756,27.95889,27.99734,325.17999267578125],[1742369100000,27.99753,28.00448,27.94859,27.99338,447.5299987792969],[1742369160000,27.99376,28.08291,27.98722,28.07634,524.4000244140625],[1742369220000,28.07538,28.17719,28.04183,28.14152,400.3800048828125],[1742369280000,28.14184,28.1944,28.12132,28.18196,530.8099975585938],[1742369340000,28.18196,28.45109,28.18196,28.37809,575.8499755859375],[1742369400000,28.37806,28.5302,28.3773,28.52346,148.89999389648438],[1742369460000,28.72504,28.87894,28.72416,28.86001,54.86000061035156],[1742369520000,28.72482,28.8613,28.60319,28.7482,57.970001220703125],[1742369580000,28.87289,29.09261,28.87249,28.99669,211.3300018310547],[1742369640000,28.99708,29.0913,28.93715,29.08948,484.7099914550781],[1742369700000,29.08968,29.42859,29.07528,29.37763,255.0800018310547],[1742369760000,29.39607,29.49954,29.35556,29.44257,227.86000061035156],[1742369820000,30.00337,30.07795,29.98103,30.04628,215.91000366210938],[1742369880000,30.0451,30.38128,30.04393,30.37371,567.2100219726562],[1742369940000,30.31602,30.31602,30.31602,30.31602,12.180000305175781],[1742373360000,29.25069,29.25743,29.24557,29.25648,79.38999938964844],[1742374260000,29.3805,29.38225,29.3805,29.38225,13.289999961853027],[1742374320000,29.43727,29.43727,29.29083,29.29083,3.140000104904175],[1742374380000,29.41838,29.41893,29.26534,29.26649,122.86000061035156],[1742374440000,29.26629,29.30016,29.15918,29.20655,180.6999969482422],[1742374500000,29.24786,29.31248,29.21615,29.27594,205.92999267578125],[1742374560000,29.27473,29.29065,29.20505,29.23681,148.83999633789062],[1742374620000,29.25622,29.3111,29.25622,29.26185,162.86000061035156],[1742374680000,29.31012,29.32679,29.26052,29.28971,107.18000030517578],[1742374740000,29.28969,29.37151,29.28969,29.36382,163.5399932861328],[1742374800000,29.23333,29.33949,29.23333,29.32667,236.52999877929688],[1742374860000,29.32607,29.35833,29.29368,29.29616,212.77000427246094],[1742374920000,29.19361,29.23938,29.06098,29.06098,166.5],[1742374980000,29.04428,29.16145,29.04238,29.14961,149.42999267578125],[1742375040000,29.23856,29.24929,29.04176,29.15734,268.7799987792969],[1742375100000,29.15874,29.35892,29.15874,29.35892,111.16999816894531],[1742375160000,29.35952,29.35952,29.26363,29.27746,194.64999389648438],[1742375220000,29.2807,29.28759,29.2596,29.27086,150.3800048828125],[1742375280000,29.27092,29.34174,29.26911,29.3086,137.74000549316406],[1742375340000,29.30822,29.38024,29.29384,29.30667,87.23999786376953],[1742375400000,29.31378,29.31378,29.26824,29.26999,34.959999084472656],[1742375460000,29.26999,29.27946,29.1972,29.19814,98.8499984741211],[1742375520000,29.19894,29.19954,29.04541,29.12015,125.44999694824219],[1742375580000,29.15887,29.21336,29.15256,29.16615,214.07000732421875],[1742375640000,29.16668,29.21224,29.14153,29.20629,189.82000732421875],[1742375700000,29.22227,29.22468,29.21445,29.21874,183.52000427246094],[1742375760000,29.21934,29.36337,29.17196,29.17196,165.6999969482422],[1742375820000,29.17196,29.19736,29.137,29.16551,152.27999877929688],[1742375880000,29.16531,29.2251,29.12453,29.21054,273.45001220703125],[1742375940000,29.2112,29.24929,29.20022,29.21467,307.3999938964844],[1742376000000,29.21469,29.2343,29.21459,29.23173,345.04998779296875],[1742376060000,29.23196,29.23658,29.23074,29.23524,429.260009765625],[1742376120000,29.23528,29.23882,29.04861,29.10828,257.5],[1742376180000,29.06423,29.17816,29.02424,29.03152,191.6999969482422],[1742376240000,29.03092,29.03239,29.02116,29.02143,90.58000183105469],[1742376300000,29.02123,29.14498,29.00043,29.00779,124.7699966430664],[1742376360000,29.00779,29.19383,29.00779,29.19062,228.99000549316406],[1742376420000,29.19058,29.19139,29.02713,29.06728,139.8000030517578],[1742376480000,29.06761,29.12138,29.06509,29.08395,128.19000244140625],[1742376540000,29.08774,29.14085,29.033,29.05374,145.52999877929688],[1742376600000,29.05335,29.16985,29.04664,29.05266,122.16000366210938],[1742376660000,29.05286,29.05926,28.93633,29.05584,171.39999389648438],[1742376720000,29.05569,29.09531,28.99977,29.00728,423.3299865722656],[1742376780000,29.00808,29.10095,28.92537,28.9834,192.41000366210938],[1742376840000,28.98115,29.09479,28.98008,28.98562,172.4499969482422],[1742376900000,28.98661,29.10366,28.91458,29.0464,210.3800048828125],[1742376960000,29.04572,29.04873,29.00746,29.01054,363.67999267578125],[1742377020000,29.01034,29.05606,28.83851,28.84137,214.02000427246094],[1742377080000,28.84217,29.10467,28.84113,29.07562,251.3300018310547],[1742377140000,29.07532,29.07633,28.91523,29.015,157.1699981689453],[1742377200000,29.0151,29.08028,28.91636,29.07587,135.99000549316406],[1742377260000,29.07607,29.07607,29.07117,29.07276,288.1199951171875],[1742377320000,29.07276,29.10289,29.00751,29.00751,246.2899932861328],[1742377380000,29.00731,29.09935,29.00471,29.0781,163.8000030517578],[1742377440000,29.0781,29.1078,28.98189,29.06159,204.42999267578125],[1742377500000,29.06159,29.24792,29.00345,29.0703,193.5],[1742377560000,29.07032,29.1429,29.05112,29.05112,203.1300048828125],[1742377620000,29.05125,29.22173,29.05005,29.10895,139.25999450683594],[1742377680000,29.10873,29.17955,29.08442,29.13155,183.32000732421875],[1742377740000,29.1346,29.19173,29.08918,29.10122,343.82000732421875],[1742377800000,29.10129,29.1027,29.09089,29.09461,354.5299987792969],[1742377860000,29.09489,29.34481,29.09475,29.2053,392.9800109863281],[1742377920000,29.20509,29.27898,29.14583,29.25687,230.49000549316406],[1742377980000,29.25647,29.33084,29.02284,29.02284,367.3900146484375],[1742378040000,29.02124,29.2148,29.02124,29.20283,219.64999389648438],[1742378100000,29.01803,29.11785,29.01743,29.11677,350.510009765625],[1742378160000,29.1164,29.37273,29.09237,29.26408,306.3599853515625],[1742378220000,29.26348,29.31815,29.08397,29.15519,171.02999877929688],[1742378280000,29.15667,29.36758,29.15667,29.35712,347.7900085449219],[1742378340000,29.36724,29.37273,29.16148,29.21787,129],[1742378400000,29.23684,29.29161,29.22942,29.26527,212.77999877929688],[1742378460000,29.26576,29.46388,29.23641,29.46388,142.75999450683594],[1742378520000,29.28517,29.40539,29.27664,29.27809,155.35000610351562],[1742378580000,29.27781,29.34325,29.26821,29.27361,242.3300018310547],[1742378640000,29.26888,29.35562,29.26842,29.35503,173.5500030517578],[1742378700000,29.35509,29.39197,29.29796,29.29857,270.489990234375],[1742378760000,29.30654,29.31319,29.23024,29.27016,206.0500030517578],[1742378820000,29.27016,29.34715,29.1719,29.26248,229.2899932861328],[1742378880000,29.26228,29.32757,29.22275,29.32271,144.13999938964844],[1742378940000,29.32273,29.34793,29.2017,29.20513,222.1999969482422],[1742379000000,29.00877,29.12005,28.99903,29.01997,211.85000610351562],[1742379060000,29.0353,29.17508,29.0349,29.12018,262.25],[1742379120000,29.11992,29.22327,29.01107,29.0589,269.44000244140625],[1742379180000,29.05828,29.20344,29.00772,29.04261,349.6499938964844],[1742379240000,29.04201,29.16432,29.04019,29.0849,218.9499969482422],[1742379300000,29.08344,29.28617,29.05618,29.21685,250.4499969482422],[1742379360000,29.21705,29.24654,29.0895,29.10998,212.55999755859375],[1742379420000,29.11051,29.25672,29.10367,29.23787,172.60000610351562],[1742379480000,29.23827,29.23827,29.09142,29.10621,238.6199951171875],[1742379540000,29.11217,29.22139,29.09898,29.11163,89.52999877929688],[1742379600000,29.11255,29.24205,29.1082,29.23035,139.1999969482422],[1742379660000,29.23035,29.25687,29.09318,29.11649,281.7099914550781],[1742379720000,29.12374,29.212,29.028,29.04945,274.6700134277344],[1742379780000,29.04961,29.11006,28.91276,29.03891,256.92999267578125],[1742379840000,29.03294,29.04256,28.88556,28.94467,261.6000061035156],[1742379900000,28.94467,29.07837,28.86318,29.00593,219.17999267578125],[1742379960000,28.83581,29.04323,28.83581,28.88968,184.27000427246094],[1742380020000,28.88829,29.03792,28.88685,29.03198,166.3800048828125],[1742380080000,28.93995,29.0701,28.92027,29.06548,208.58999633789062],[1742380140000,29.06548,29.11394,28.93402,29.09246,144.02000427246094],[1742380200000,29.06759,29.09563,29.05643,29.08172,194.3699951171875],[1742380260000,29.08172,29.1101,29.07606,29.10035,202.3000030517578],[1742380320000,29.11061,29.11457,28.96412,28.97234,226.97999572753906],[1742380380000,28.97102,29.07249,28.94577,28.94577,181.0399932861328],[1742380440000,28.95515,28.96072,28.94781,28.96072,124.08000183105469],[1742380500000,28.96046,29.06561,28.9533,29.03407,204.72999572753906],[1742380560000,29.03407,29.06798,28.92094,29.01255,160.89999389648438],[1742380620000,29.01255,29.02336,28.93481,28.93964,183.91000366210938],[1742380680000,28.93937,28.99491,28.86485,28.92064,197.89999389648438],[1742380740000,28.92103,28.94247,28.83775,28.87723,352.30999755859375],[1742380800000,28.8845,28.89164,28.75578,28.75578,330.3900146484375],[1742380860000,28.75519,28.78512,28.61371,28.64519,240.74000549316406],[1742380920000,28.64598,28.66835,28.64598,28.6562,282.1199951171875],[1742380980000,28.6562,28.66928,28.5285,28.6637,169.10000610351562],[1742381040000,28.6624,28.76762,28.5502,28.6038,271.1600036621094],[1742381100000,28.60262,28.78796,28.60262,28.75426,236.55999755859375],[1742381160000,28.75428,28.7871,28.68454,28.72851,232.88999938964844],[1742381220000,28.72851,28.82134,28.71149,28.74806,288.760009765625],[1742381280000,28.75037,28.89167,28.71136,28.87021,339.92999267578125],[1742381340000,28.87021,28.88339,28.79222,28.79819,228.5399932861328],[1742381400000,28.8787,28.89418,28.78974,28.84039,277.30999755859375],[1742381460000,28.8404,28.8492,28.73224,28.74131,295.07000732421875],[1742381520000,28.74124,28.80935,28.68031,28.70268,237.1999969482422],[1742381580000,28.70248,28.80686,28.69279,28.78715,292.9200134277344],[1742381640000,28.7868,28.80098,28.72744,28.74361,267.0400085449219],[1742381700000,28.7433,28.82456,28.69489,28.753,328.6099853515625],[1742381760000,28.7528,28.76503,28.70618,28.72898,231.4600067138672],[1742381820000,28.72878,28.82807,28.68654,28.74898,249.67999267578125],[1742381880000,28.74898,28.80042,28.74898,28.79996,250.94000244140625],[1742381940000,28.80045,28.83216,28.74675,28.79578,294.5400085449219],[1742382000000,28.79637,28.80606,28.70209,28.75399,283.67999267578125],[1742382060000,28.75385,28.79633,28.67384,28.6954,260.6199951171875],[1742382120000,28.69599,28.7922,28.69435,28.76018,322.82000732421875],[1742382180000,28.75959,28.78558,28.69015,28.771,319.7799987792969],[1742382240000,28.77118,28.80541,28.75731,28.80338,150.47999572753906],[1742382300000,28.80327,28.80331,28.7966,28.79899,240.3699951171875],[1742382360000,28.79898,28.80252,28.73716,28.77432,263.04998779296875],[1742382420000,28.77404,28.78488,28.75096,28.77939,368.1300048828125],[1742382480000,28.77585,28.7872,28.74358,28.75331,310.239990234375],[1742382540000,28.75272,28.78121,28.75272,28.75781,252.4600067138672],[1742382600000,28.75756,28.77932,28.75616,28.77854,273.32000732421875],[1742382660000,28.77993,28.79739,28.73518,28.73905,413.8800048828125],[1742382720000,28.76124,28.76201,28.71637,28.72869,237.25],[1742382780000,28.72888,28.76798,28.69617,28.74369,354.2799987792969],[1742382840000,28.7651,28.79097,28.72091,28.72091,273.1499938964844],[1742382900000,28.71949,28.74714,28.71634,28.74331,184.0800018310547],[1742382960000,28.7433,28.77503,28.70802,28.75931,381.0299987792969],[1742383020000,28.7594,28.76124,28.72563,28.72716,222.33999633789062],[1742383080000,28.72715,28.73931,28.70867,28.71764,166.49000549316406],[1742383140000,28.71764,28.71822,28.67765,28.69858,241.99000549316406],[1742383200000,28.69952,28.71624,28.64108,28.64599,274.3299865722656],[1742383260000,28.64579,28.69619,28.59681,28.6196,267.3900146484375],[1742383320000,28.62254,28.63806,28.52162,28.52332,203.27999877929688],[1742383380000,28.52254,28.69026,28.52097,28.63625,243.10000610351562],[1742383440000,28.63637,28.68474,28.56415,28.67928,335.9100036621094],[1742383500000,28.67926,28.6957,28.50754,28.6644,333.3699951171875],[1742383560000,28.6644,28.66511,28.53132,28.63133,281.5899963378906],[1742383620000,28.63217,28.66552,28.53118,28.62499,286.5299987792969],[1742383680000,28.61985,28.65642,28.5638,28.65642,290.6300048828125],[1742383740000,28.56103,28.63751,28.56012,28.63602,169.75999450683594],[1742383800000,28.63606,28.64738,28.55134,28.56229,135.6199951171875],[1742383860000,28.56183,28.57711,28.55635,28.55989,72.91000366210938],[1742383920000,28.56492,28.69678,28.5645,28.67205,193.13999938964844],[1742383980000,28.67184,28.71397,28.66637,28.66662,252.0800018310547],[1742384040000,28.66732,28.6831,28.58098,28.58519,260.6499938964844],[1742384100000,28.59131,28.6028,28.58552,28.58951,159.25999450683594],[1742384160000,28.59018,28.69554,28.58789,28.69528,155.25],[1742384220000,28.69532,28.696,28.68535,28.68555,261.0199890136719],[1742384280000,28.68533,28.70683,28.65219,28.69229,306.7300109863281],[1742384340000,28.69407,28.69458,28.65058,28.66021,374.6099853515625],[1742384400000,28.661,28.67961,28.63296,28.67834,368.2099914550781],[1742384460000,28.67833,28.69139,28.66433,28.68029,302.57000732421875],[1742384520000,28.68024,28.70196,28.68018,28.68164,266.04998779296875],[1742384580000,28.68163,28.69921,28.64282,28.64808,218.8699951171875],[1742384640000,28.67563,28.70553,28.62882,28.65174,279.95001220703125],[1742384700000,28.65253,28.68125,28.65253,28.67661,257.8399963378906],[1742384760000,28.6779,28.69184,28.66086,28.68263,251.08999633789062],[1742384820000,28.68261,28.68348,28.67578,28.67814,253.4600067138672],[1742384880000,28.67802,28.6781,28.67109,28.67464,185.8300018310547],[1742384940000,28.67465,28.6758,28.66281,28.66345,227.74000549316406],[1742385000000,28.66345,28.67416,28.66289,28.66988,367.25],[1742385060000,28.67024,28.67461,28.66787,28.67395,353.3800048828125],[1742385120000,28.67394,28.69787,28.60009,28.60009,321.2099914550781],[1742385180000,28.60114,28.6846,28.60078,28.6219,287.80999755859375],[1742385240000,28.62223,28.70302,28.61763,28.62812,177.41000366210938],[1742385300000,28.62674,28.69584,28.60972,28.63974,276.7799987792969],[1742385360000,28.63976,28.64757,28.57049,28.62293,433.3999938964844],[1742385420000,28.62293,28.63005,28.61972,28.62927,317.6199951171875],[1742385480000,28.62927,28.63696,28.56206,28.63136,259.7900085449219],[1742385540000,28.63155,28.63321,28.52298,28.52298,215.0500030517578],[1742385600000,28.52219,28.5395,28.52219,28.53451,176.41000366210938],[1742385660000,28.5349,28.58424,28.50961,28.51738,218.1999969482422],[1742385720000,28.55623,28.55642,28.53939,28.54581,220.39999389648438],[1742385780000,28.54679,28.58937,28.48712,28.48762,213.63999938964844],[1742385840000,28.48762,28.5813,28.48742,28.55801,322.44000244140625],[1742385900000,28.5579,28.57797,28.4982,28.55683,283.9599914550781],[1742385960000,28.55683,28.56817,28.49482,28.56063,278.5299987792969],[1742386020000,28.56062,28.56513,28.54852,28.54923,199.60000610351562],[1742386080000,28.54963,28.56649,28.50408,28.55073,218.32000732421875],[1742386140000,28.55075,28.55732,28.50385,28.50483,195.80999755859375],[1742386200000,28.50425,28.56017,28.50336,28.5601,260.7900085449219],[1742386260000,28.56015,28.56316,28.55802,28.56164,323.7099914550781],[1742386320000,28.56217,28.56545,28.50761,28.56545,246.3000030517578],[1742386380000,28.56542,28.57652,28.56335,28.56349,375.2799987792969],[1742386440000,28.56244,28.56535,28.5605,28.56501,246.63999938964844],[1742386500000,28.56503,28.57377,28.50639,28.50639,239.1300048828125],[1742386560000,28.50655,28.50727,28.50354,28.50522,164.33999633789062],[1742386620000,28.50542,28.57043,28.50529,28.5133,260.07000732421875],[1742386680000,28.5133,28.59292,28.49601,28.50853,210.69000244140625],[1742386740000,28.50892,28.57178,28.50774,28.56472,252.85000610351562],[1742386800000,28.56477,28.5708,28.53591,28.54442,465.19000244140625],[1742386860000,28.54451,28.56118,28.53566,28.55909,394],[1742386920000,28.55949,28.56271,28.49474,28.50767,313.0299987792969],[1742386980000,28.50806,28.57852,28.50558,28.57778,192.07000732421875],[1742387040000,28.57832,28.57934,28.49231,28.50983,208.52999877929688],[1742387100000,28.51074,28.57116,28.50918,28.56841,309.9700012207031],[1742387160000,28.56865,28.57119,28.55264,28.56034,458.510009765625],[1742387220000,28.56053,28.57544,28.55483,28.5705,388.6099853515625],[1742387280000,28.57122,28.57122,28.55071,28.55595,415.79998779296875],[1742387340000,28.55593,28.56812,28.55127,28.55647,259.67999267578125],[1742387400000,28.55646,28.55875,28.55268,28.55769,241.92999267578125],[1742387460000,28.55809,28.55849,28.55365,28.55691,322.25],[1742387520000,28.55671,28.55966,28.55671,28.55767,259.2799987792969],[1742387580000,28.55786,28.55961,28.49711,28.4987,311.510009765625],[1742387640000,28.49875,28.50169,28.4523,28.45571,307.3599853515625],[1742387700000,28.45595,28.46069,28.35431,28.36874,331.4200134277344],[1742387760000,28.36894,28.45837,28.36837,28.43243,256.8599853515625],[1742387820000,28.43287,28.45555,28.38577,28.44497,436.95001220703125],[1742387880000,28.44501,28.44956,28.40841,28.42888,241.8800048828125],[1742387940000,28.42907,28.44194,28.38887,28.43748,180.14999389648438],[1742388000000,28.43826,28.46559,28.38951,28.44791,298.010009765625],[1742388060000,28.44791,28.47836,28.39185,28.41556,260.04998779296875],[1742388120000,28.41575,28.48239,28.4053,28.45227,360.0799865722656],[1742388180000,28.45227,28.49965,28.40195,28.42453,200.91000366210938],[1742388240000,28.42453,28.48453,28.40498,28.42833,174.2899932861328],[1742388300000,28.43161,28.48351,28.40276,28.45162,199.75],[1742388360000,28.45701,28.53667,28.44682,28.52061,181.0399932861328],[1742388420000,28.52022,28.55573,28.51709,28.55515,294.70001220703125],[1742388480000,28.55511,28.55594,28.54995,28.55225,249.80999755859375],[1742388540000,28.55221,28.5595,28.55163,28.55652,377.5400085449219],[1742388600000,28.55653,28.56076,28.54266,28.55012,375.3699951171875],[1742388660000,28.55031,28.5537,28.54311,28.54609,357.04998779296875],[1742388720000,28.54513,28.56654,28.53774,28.56459,282.2900085449219],[1742388780000,28.56403,28.56918,28.56296,28.56918,283.17999267578125],[1742388840000,28.56938,28.56958,28.54583,28.56204,248.82000732421875],[1742388900000,28.56192,28.56355,28.55201,28.55382,351.0199890136719],[1742388960000,28.55375,28.5592,28.55358,28.55846,343.45001220703125],[1742389020000,28.55846,28.56168,28.54803,28.55846,419.79998779296875],[1742389080000,28.55826,28.56449,28.53443,28.53529,362.3500061035156],[1742389140000,28.53523,28.55717,28.52238,28.54741,372.6199951171875],[1742389200000,28.54765,28.56341,28.54765,28.55761,265.69000244140625],[1742389260000,28.55745,28.55974,28.55006,28.55202,252.55999755859375],[1742389320000,28.55202,28.55221,28.43108,28.45695,251.72999572753906],[1742389380000,28.47606,28.54752,28.45888,28.47459,146.1699981689453],[1742389440000,28.473,28.48537,28.46257,28.48537,124.61000061035156],[1742389500000,28.48576,28.48723,28.48281,28.4871,138.86000061035156],[1742389560000,28.48729,28.49051,28.47407,28.48524,186.0399932861328],[1742389620000,28.48584,28.51546,28.48458,28.51209,176.8699951171875],[1742389680000,28.51209,28.51903,28.47638,28.4878,181.02999877929688],[1742389740000,28.48662,28.48758,28.4713,28.47334,233.30999755859375],[1742389800000,28.47334,28.48778,28.47334,28.48669,190.64999389648438],[1742389860000,28.48747,28.48899,28.48538,28.48743,171.97000122070312],[1742389920000,28.48665,28.48763,28.47354,28.48286,161.4600067138672],[1742389980000,28.48294,28.48443,28.4815,28.48202,166.11000061035156],[1742390040000,28.48124,28.48284,28.47036,28.47442,156.91000366210938],[1742390100000,28.47392,28.48162,28.469,28.48135,159.27999877929688],[1742390160000,28.48135,28.54408,28.47958,28.54042,219.24000549316406],[1742390220000,28.54053,28.54724,28.52981,28.54359,333.3999938964844],[1742390280000,28.543,28.55018,28.54038,28.54083,303.5899963378906],[1742390340000,28.54088,28.54306,28.47668,28.47732,323.04998779296875],[1742390400000,28.47675,28.4837,28.47557,28.47842,151.5800018310547],[1742390460000,28.47849,28.54577,28.47235,28.541,191.17999267578125],[1742390520000,28.54037,28.54956,28.47046,28.47259,234.3300018310547],[1742390580000,28.46099,28.47738,28.45962,28.47719,229.14999389648438],[1742390640000,28.47899,28.47899,28.4652,28.46604,155.14999389648438],[1742390700000,28.46579,28.46818,28.46283,28.46501,143.97000122070312],[1742390760000,28.46422,28.46879,28.46294,28.46422,135.75],[1742390820000,28.46481,28.46713,28.46273,28.46318,109.5999984741211],[1742390880000,28.46328,28.46407,28.45473,28.45879,151.42999267578125],[1742390940000,28.46075,28.46654,28.45633,28.46589,146.83999633789062],[1742391000000,28.46457,28.46787,28.46113,28.46619,192.61000061035156],[1742391060000,28.46638,28.4763,28.46094,28.46842,240.1999969482422],[1742391120000,28.46783,28.4812,28.46345,28.47944,171.49000549316406],[1742391180000,28.47964,28.55614,28.47674,28.47674,303.79998779296875],[1742391240000,28.47674,28.48412,28.47608,28.48412,158.6999969482422],[1742391300000,28.48432,28.48667,28.48063,28.48311,140.8699951171875],[1742391360000,28.48337,28.56402,28.47982,28.56336,198.69000244140625],[1742391420000,28.56278,28.56302,28.47968,28.48027,197.0500030517578],[1742391480000,28.48047,28.48324,28.47656,28.47958,180.1699981689453],[1742391540000,28.47933,28.55613,28.47933,28.55294,194.10000610351562],[1742391600000,28.55085,28.56486,28.54983,28.56401,302.2200012207031],[1742391660000,28.56409,28.56912,28.55494,28.55572,374.3800048828125],[1742391720000,28.5553,28.55941,28.55359,28.55813,424.6000061035156],[1742391780000,28.55852,28.56339,28.55284,28.55887,353.3999938964844],[1742391840000,28.55882,28.56223,28.55021,28.55995,275.6700134277344],[1742391900000,28.55992,28.5621,28.55364,28.5563,347.94000244140625],[1742391960000,28.55437,28.55786,28.54913,28.54986,356.0299987792969],[1742392020000,28.5499,28.55727,28.54938,28.55568,340.17999267578125],[1742392080000,28.55551,28.55801,28.55094,28.55592,387.1700134277344],[1742392140000,28.55526,28.56117,28.54881,28.55664,306.0400085449219],[1742392200000,28.55642,28.5601,28.55399,28.55399,329.3800048828125],[1742392260000,28.5536,28.5567,28.54863,28.55131,233.33999633789062],[1742392320000,28.55116,28.55257,28.54592,28.54864,286.989990234375],[1742392380000,28.54938,28.55213,28.54675,28.54874,267.5],[1742392440000,28.5487,28.55419,28.46899,28.46953,280.5799865722656],[1742392500000,28.46979,28.5502,28.4678,28.5502,202.02999877929688],[1742392560000,28.55029,28.55972,28.54576,28.55926,326.30999755859375],[1742392620000,28.5599,28.57299,28.5599,28.56435,380.5199890136719],[1742392680000,28.5643,28.57397,28.56407,28.57345,336.3599853515625],[1742392740000,28.57365,28.57792,28.56033,28.56289,304.82000732421875],[1742392800000,28.56245,28.57152,28.55826,28.57017,316.17999267578125],[1742392860000,28.57095,28.57442,28.47213,28.56687,216.4199981689453],[1742392920000,28.56691,28.57392,28.47254,28.47809,164.27000427246094],[1742392980000,28.4779,28.57954,28.47495,28.56949,211.52000427246094],[1742393040000,28.56716,28.57981,28.48098,28.48461,175.8300018310547],[1742393100000,28.48288,28.58465,28.4804,28.48489,101.06999969482422],[1742393160000,28.48489,28.58186,28.47988,28.48274,132.66000366210938],[1742393220000,28.48248,28.5824,28.47698,28.57378,169.35000610351562],[1742393280000,28.57378,28.58306,28.47968,28.48096,158.94000244140625],[1742393340000,28.48077,28.48289,28.47939,28.48202,182.64999389648438],[1742393400000,28.48163,28.58521,28.48083,28.48753,172.3000030517578],[1742393460000,28.48601,28.58647,28.48148,28.48248,126.0999984741211],[1742393520000,28.48274,28.48675,28.48189,28.48426,158.1300048828125],[1742393580000,28.48426,28.48597,28.48309,28.4849,125.83999633789062],[1742393640000,28.48471,28.49822,28.48418,28.49694,143.22999572753906],[1742393700000,28.49759,28.50243,28.49561,28.50165,125.41000366210938],[1742393760000,28.50204,28.51391,28.49907,28.51391,183.72000122070312],[1742393820000,28.51332,28.52221,28.50469,28.52136,162.36000061035156],[1742393880000,28.52096,28.62658,28.52038,28.62483,330.7200012207031],[1742393940000,28.6279,28.62893,28.60643,28.60717,393.489990234375],[1742394000000,28.60812,28.61661,28.5065,28.51613,169.19000244140625],[1742394060000,28.50484,28.51926,28.48537,28.50712,171.91000366210938],[1742394120000,28.50738,28.60597,28.50699,28.59589,346.30999755859375],[1742394180000,28.59581,28.5993,28.5897,28.59843,245.1199951171875],[1742394240000,28.59921,28.60061,28.50321,28.50593,153.60000610351562],[1742394300000,28.50573,28.60217,28.50359,28.6011,193.0500030517578],[1742394360000,28.60051,28.6033,28.51221,28.51446,175.7899932861328],[1742394420000,28.51472,28.61368,28.51276,28.60922,399.3399963378906],[1742394480000,28.60918,28.6141,28.59984,28.60018,417.45001220703125],[1742394540000,28.59992,28.60881,28.59992,28.60598,334.0899963378906],[1742394600000,28.6061,28.609,28.60264,28.60702,380.5799865722656],[1742394660000,28.60621,28.60908,28.50193,28.51391,245.50999450683594],[1742394720000,28.50565,28.60952,28.4973,28.60697,256.4800109863281],[1742394780000,28.60708,28.60811,28.4969,28.49698,151.6199951171875],[1742394840000,28.49717,28.5894,28.49355,28.58842,271.05999755859375],[1742394900000,28.58852,28.58987,28.58512,28.58858,278.82000732421875],[1742394960000,28.58853,28.60319,28.58427,28.59986,294.8599853515625],[1742395020000,28.60256,28.60391,28.58679,28.58847,291.7699890136719],[1742395080000,28.58848,28.58969,28.497,28.50276,160.19000244140625],[1742395140000,28.50276,28.59134,28.49942,28.58907,140.33999633789062],[1742395200000,28.58902,28.59435,28.58902,28.58932,217.5],[1742395260000,28.58933,28.60015,28.58347,28.59051,235.0500030517578],[1742395320000,28.59046,28.59338,28.58855,28.59239,299.3299865722656],[1742395380000,28.59161,28.59782,28.58998,28.59666,353.9700012207031],[1742395440000,28.59671,28.61113,28.59635,28.60501,383.260009765625],[1742395500000,28.60521,28.63357,28.59595,28.62296,433.9599914550781],[1742395560000,28.61187,28.62901,28.60371,28.62352,398.7799987792969],[1742395620000,28.60767,28.63585,28.60247,28.60492,422.2699890136719],[1742395680000,28.60472,28.63828,28.60184,28.62961,347.92999267578125],[1742395740000,28.62937,28.64297,28.60325,28.64179,386.2799987792969],[1742395800000,28.64158,28.66813,28.51265,28.51541,238.1699981689453],[1742395860000,28.51489,28.6239,28.50926,28.51772,151.88999938964844],[1742395920000,28.50991,28.5103,28.49865,28.4997,231.50999450683594],[1742395980000,28.49944,28.61587,28.49831,28.50261,230.8699951171875],[1742396040000,28.50405,28.6176,28.49763,28.50003,273.3900146484375],[1742396100000,28.49924,28.50354,28.48919,28.49968,255.25999450683594],[1742396160000,28.49968,28.6336,28.48775,28.48775,170.11000061035156],[1742396220000,28.48775,28.48906,28.47724,28.47724,135.02000427246094],[1742396280000,28.47803,28.58413,28.4736,28.58317,183.80999755859375],[1742396340000,28.58337,28.58435,28.45399,28.50594,426.7900085449219],[1742396400000,28.50588,28.52285,28.49904,28.52236,356.1199951171875],[1742396460000,28.51875,28.53374,28.4496,28.4507,395.67999267578125],[1742396520000,28.45081,28.46941,28.45041,28.46813,363.07000732421875],[1742396580000,28.46817,28.47855,28.46696,28.47756,215.3699951171875],[1742396640000,28.47716,28.48283,28.47565,28.48017,277.3999938964844],[1742396700000,28.48004,28.4814,28.47305,28.47361,273.80999755859375],[1742396760000,28.47439,28.48702,28.47026,28.48507,251.1300048828125],[1742396820000,28.48508,28.49095,28.48007,28.48893,206.80999755859375],[1742396880000,28.48897,28.51532,28.48888,28.51367,266.3299865722656],[1742396940000,28.51345,28.52017,28.51237,28.51359,320.7300109863281],[1742397000000,28.51379,28.53207,28.50946,28.51965,316.82000732421875],[1742397060000,28.51959,28.5208,28.51329,28.51329,216.22000122070312],[1742397120000,28.51254,28.51585,28.51248,28.51402,209.25],[1742397180000,28.51401,28.51871,28.51298,28.51869,241.80999755859375],[1742397240000,28.51867,28.53644,28.51832,28.53382,199.69000244140625],[1742397300000,28.53441,28.53783,28.51627,28.51917,280.6499938964844],[1742397360000,28.51897,28.52176,28.51327,28.51538,356.6099853515625],[1742397420000,28.51557,28.53682,28.51518,28.53336,137.1300048828125],[1742397480000,28.5348,28.54099,28.5324,28.53468,349.3999938964844],[1742397540000,28.53469,28.54438,28.50638,28.53596,507.1700134277344],[1742397600000,28.53517,28.55207,28.43422,28.44096,280.489990234375],[1742397660000,28.44096,28.44194,28.41991,28.42717,126.91999816894531],[1742397720000,28.42639,28.5397,28.42449,28.53851,151.02000427246094],[1742397780000,28.53851,28.54023,28.53582,28.5365,138.47999572753906],[1742397840000,28.53698,28.5378,28.53236,28.53269,221.69000244140625],[1742397900000,28.5327,28.53491,28.53196,28.53445,322.0899963378906],[1742397960000,28.53386,28.53842,28.53226,28.53755,357.760009765625],[1742398020000,28.53771,28.54176,28.53417,28.54176,212.97000122070312],[1742398080000,28.53799,28.53947,28.50592,28.50833,234.2100067138672],[1742398140000,28.50833,28.51943,28.50833,28.51005,207.5800018310547],[1742398200000,28.50939,28.51173,28.50772,28.51009,265.8399963378906],[1742398260000,28.5099,28.51199,28.50777,28.51064,251.25999450683594],[1742398320000,28.51067,28.51234,28.50853,28.51089,264.6400146484375],[1742398380000,28.51089,28.51179,28.50873,28.50952,199.16000366210938],[1742398440000,28.50991,28.51007,28.50373,28.50432,234.7899932861328],[1742398500000,28.50456,28.50838,28.38526,28.4942,250.05999755859375],[1742398560000,28.4942,28.49956,28.4942,28.4992,85.06999969482422],[1742398620000,28.49959,28.49959,28.39373,28.41931,219.0399932861328],[1742398680000,28.4193,28.55855,28.4193,28.47834,267.6000061035156],[1742398740000,28.47854,28.49794,28.39111,28.39294,236.4600067138672],[1742398800000,28.39313,28.50827,28.39084,28.39249,119.9800033569336],[1742398860000,28.39171,28.50647,28.3843,28.50588,194.3699951171875],[1742398920000,28.50612,28.50612,28.44408,28.45168,183.99000549316406],[1742398980000,28.4509,28.4757,28.44616,28.44647,324.6400146484375],[1742399040000,28.44651,28.44928,28.34665,28.34665,230.1300048828125],[1742399100000,28.34743,28.46451,28.34642,28.4645,138.8000030517578],[1742399160000,28.46391,28.46658,28.4061,28.4186,303.1199951171875],[1742399220000,28.41897,28.4199,28.34616,28.37143,480.04998779296875],[1742399280000,28.37135,28.37539,28.29759,28.3528,251.24000549316406],[1742399340000,28.38163,28.38163,28.3183,28.33208,246.6199951171875],[1742399400000,28.33219,28.41586,28.3019,28.41586,180.57000732421875],[1742399460000,28.42606,28.446,28.39146,28.3978,226.2899932861328],[1742399520000,28.39759,28.41537,28.39287,28.40964,215.9499969482422],[1742399580000,28.41129,28.41244,28.32227,28.32304,211.82000732421875],[1742399640000,28.32531,28.33285,28.31578,28.32203,234.60000610351562],[1742399700000,28.32195,28.34599,28.22491,28.26601,264.4100036621094],[1742399760000,28.23404,28.39533,28.23143,28.37293,240.8800048828125],[1742399820000,28.37286,28.37295,28.32981,28.36782,462.6499938964844],[1742399880000,28.3678,28.37429,28.34445,28.37429,410.489990234375],[1742399940000,28.3741,28.37465,28.34299,28.34783,358.6499938964844],[1742400000000,28.34761,28.35941,28.34761,28.35766,208.24000549316406],[1742400060000,28.35805,28.36204,28.3558,28.35658,225.32000732421875],[1742400120000,28.35638,28.35898,28.35188,28.35402,166.75],[1742400180000,28.35305,28.35611,28.34039,28.3411,217.5399932861328],[1742400240000,28.34101,28.35038,28.34067,28.35036,302.5799865722656],[1742400300000,28.34978,28.35717,28.34621,28.35324,183.6699981689453],[1742400360000,28.35325,28.37622,28.34707,28.36063,176.47000122070312],[1742400420000,28.36061,28.3704,28.35745,28.36918,316.3699951171875],[1742400480000,28.36899,28.37254,28.36858,28.37134,249.94000244140625],[1742400540000,28.37135,28.38273,28.36896,28.3824,263.75],[1742400600000,28.3824,28.38755,28.36056,28.36155,200.42999267578125],[1742400660000,28.36162,28.3624,28.35728,28.3587,253.47999572753906],[1742400720000,28.35865,28.35995,28.35117,28.35429,260.5899963378906],[1742400780000,28.35527,28.36116,28.35248,28.36067,127.41000366210938],[1742400840000,28.36063,28.36114,28.35208,28.35386,144.4499969482422],[1742400900000,28.26157,28.35475,28.26157,28.2634,134.13999938964844],[1742400960000,28.26451,28.26581,28.24437,28.24541,151.64999389648438],[1742401020000,28.2456,28.24983,28.24147,28.24147,106.51000213623047],[1742401080000,28.24147,28.24935,28.24063,28.24791,112.25],[1742401140000,28.24843,28.3357,28.24778,28.33491,79.43000030517578],[1742401200000,28.24966,28.33771,28.24755,28.24755,109.6500015258789],[1742401260000,28.33695,28.34379,28.24742,28.3433,155.9499969482422],[1742401320000,28.34332,28.34416,28.24694,28.34241,150.77999877929688],[1742401380000,28.34246,28.34513,28.25002,28.25002,119.5199966430664],[1742401440000,28.25027,28.3451,28.24927,28.24979,169.25],[1742401500000,28.25076,28.3484,28.24574,28.34622,190.86000061035156],[1742401560000,28.34642,28.34642,28.24079,28.34426,126.58999633789062],[1742401620000,28.34484,28.34577,28.24517,28.34501,182.5],[1742401680000,28.34481,28.34721,28.34261,28.34661,179.8000030517578],[1742401740000,28.34618,28.34618,28.34086,28.34223,197.14999389648438],[1742401800000,28.34238,28.34294,28.33884,28.34158,278.67999267578125],[1742401860000,28.34127,28.34215,28.23757,28.23828,163.35000610351562],[1742401920000,28.23796,28.34031,28.23688,28.23727,230.38999938964844],[1742401980000,28.23727,28.33716,28.23133,28.23604,138.3000030517578],[1742402040000,28.23579,28.33939,28.23062,28.33589,218.08999633789062],[1742402100000,28.33594,28.34268,28.33545,28.33969,256.95001220703125],[1742402160000,28.33934,28.34144,28.23866,28.23866,154.0399932861328],[1742402220000,28.23866,28.3511,28.23782,28.34888,137.3699951171875],[1742402280000,28.34892,28.35061,28.24022,28.34933,148.52999877929688],[1742402340000,28.34924,28.35247,28.23881,28.35178,181.10000610351562],[1742402400000,28.35175,28.35286,28.23751,28.23777,224.66000366210938],[1742402460000,28.23797,28.25822,28.23758,28.25822,135.47999572753906],[1742402520000,28.259,28.26128,28.25815,28.25913,152.3800048828125],[1742402580000,28.25787,28.37341,28.25729,28.26327,144.0800018310547],[1742402640000,28.26249,28.39357,28.26171,28.39034,209.25],[1742402700000,28.3908,28.39198,28.28302,28.28522,158.83999633789062],[1742402760000,28.28522,28.28574,28.28412,28.28528,65.62000274658203],[1742402820000,28.28782,28.39314,28.28379,28.28399,81.81999969482422],[1742402880000,28.2836,28.28575,28.28295,28.28354,111.45999908447266],[1742402940000,28.28328,28.28516,28.2743,28.2743,101.51000213623047],[1742403000000,28.27495,28.39235,28.27263,28.27296,102.75],[1742403060000,28.27335,28.39361,28.27256,28.32182,159.52000427246094],[1742403120000,28.32182,28.38868,28.27653,28.38868,136.08999633789062],[1742403180000,28.38868,28.38868,28.27835,28.28082,152.11000061035156],[1742403240000,28.28011,28.28192,28.27965,28.28192,74.29000091552734],[1742403300000,28.27913,28.28277,28.27796,28.28115,107.29000091552734],[1742403360000,28.28056,28.3844,28.27195,28.27377,70.30999755859375],[1742403420000,28.27404,28.31627,28.222,28.22355,100.25],[1742403480000,28.22336,28.24657,28.222,28.24418,91.05999755859375],[1742403540000,28.24347,28.24671,28.24315,28.24451,103.08000183105469],[1742403600000,28.24432,28.24665,28.24263,28.24451,98.6500015258789],[1742403660000,28.24503,28.44108,28.1978,28.42155,116.7699966430664],[1742403720000,28.42155,28.42251,28.41734,28.42048,101.12000274658203],[1742403780000,28.42068,28.4281,28.41815,28.42791,106.54000091552734],[1742403840000,28.42792,28.42792,28.4258,28.42581,125.02999877929688],[1742403900000,28.42581,28.42745,28.42491,28.42706,133.35000610351562],[1742403960000,28.42706,28.42867,28.42706,28.42718,141.7899932861328],[1742404020000,28.42719,28.42906,28.42118,28.42118,96.5999984741211],[1742404080000,28.42099,28.42195,28.38353,28.38534,155.3800048828125],[1742404140000,28.38475,28.38735,28.25357,28.38658,170.57000732421875],[1742404200000,28.38658,28.42142,28.23362,28.38714,266.739990234375],[1742404260000,28.38712,28.41948,28.20555,28.38844,154.22999572753906],[1742404320000,28.38843,28.38874,28.38682,28.38684,142.6300048828125],[1742404380000,28.38742,28.38978,28.27832,28.33146,178.52000427246094],[1742404440000,28.33119,28.43409,28.32787,28.33274,171.02999877929688],[1742404500000,28.33274,28.33555,28.33222,28.33483,169.77000427246094],[1742404560000,28.33509,28.46885,28.33483,28.36379,315.1400146484375],[1742404620000,28.36353,28.36464,28.35896,28.36118,180.42999267578125],[1742404680000,28.36092,28.36223,28.35929,28.35981,215.41000366210938],[1742404740000,28.36001,28.37144,28.35988,28.3704,124.38999938964844],[1742404800000,28.37138,28.37144,28.35154,28.35154,145.6699981689453],[1742404860000,28.38102,28.44994,28.35066,28.44956,157.35000610351562],[1742404920000,28.44951,28.45583,28.4017,28.40381,316],[1742404980000,28.40469,28.40469,28.32976,28.33035,179.41000366210938],[1742405040000,28.33009,28.41046,28.32177,28.39027,149.9199981689453],[1742405100000,28.32783,28.39066,28.32672,28.32822,168.8000030517578],[1742405160000,28.32764,28.38771,28.32503,28.38187,320.94000244140625],[1742405220000,28.38187,28.38187,28.37243,28.37341,292.44000244140625],[1742405280000,28.37458,28.37517,28.37243,28.37453,213.7899932861328],[1742405340000,28.37531,28.39846,28.31808,28.32876,207.64999389648438],[1742405400000,28.32843,28.42904,28.324,28.32626,229.19000244140625],[1742405460000,28.32606,28.40618,28.31803,28.32011,211.67999267578125],[1742405520000,28.31991,28.38632,28.3192,28.37761,177.61000061035156],[1742405580000,28.37859,28.38325,28.378,28.38129,193.4600067138672],[1742405640000,28.3811,28.38208,28.37942,28.3806,185.72999572753906],[1742405700000,28.38119,28.38411,28.37942,28.38353,189.10000610351562],[1742405760000,28.38392,28.38509,28.31696,28.3843,251.9600067138672],[1742405820000,28.38449,28.38449,28.35774,28.37163,183.39999389648438],[1742405880000,28.3581,28.37313,28.3581,28.37026,149.1999969482422],[1742405940000,28.37006,28.46571,28.34683,28.46319,170.24000549316406],[1742406000000,28.46301,28.47062,28.45249,28.46081,236.94000244140625],[1742406060000,28.46101,28.46328,28.37552,28.3763,173.1300048828125],[1742406120000,28.37474,28.39218,28.37274,28.37359,213.72999572753906],[1742406180000,28.37339,28.38744,28.3732,28.38625,109.66999816894531],[1742406240000,28.38735,28.3925,28.38597,28.38795,187.16000366210938],[1742406300000,28.38815,28.38965,28.38625,28.38952,173.50999450683594],[1742406360000,28.38893,28.39868,28.38822,28.39667,191.5399932861328],[1742406420000,28.39511,28.39622,28.39122,28.39616,182.38999938964844],[1742406480000,28.39642,28.41674,28.32577,28.39361,288.1400146484375],[1742406540000,28.39326,28.44512,28.23885,28.38608,276.5799865722656],[1742406600000,28.38569,28.38758,28.36506,28.36598,204.41000366210938],[1742406660000,28.36617,28.38868,28.36617,28.38868,186.72999572753906],[1742406720000,28.38888,28.39111,28.38786,28.3882,170.7100067138672],[1742406780000,28.38742,28.39333,28.38742,28.39318,131.14999389648438],[1742406840000,28.39363,28.40138,28.3888,28.39572,237.38999938964844],[1742406900000,28.39767,28.41792,28.23197,28.23197,431.17999267578125],[1742406960000,28.23216,28.31465,28.23216,28.31387,170.97000122070312],[1742407020000,28.31406,28.31549,28.23635,28.23875,161.44000244140625],[1742407080000,28.2385,28.36354,28.22791,28.31134,318.25],[1742407140000,28.31154,28.31225,28.21724,28.22256,303.3299865722656],[1742407200000,28.21607,28.21607,28.20499,28.21471,20.6299991607666],[1742407260000,28.42448,28.42811,28.41361,28.41857,315.25],[1742407320000,28.4231,28.42742,28.42062,28.42108,185.19000244140625],[1742407380000,28.44734,28.45043,28.4343,28.44056,140.10000610351562],[1742407440000,28.43775,28.4449,28.43775,28.44314,48.400001525878906],[1742407560000,28.44058,28.44365,28.42875,28.42986,301.6300048828125],[1742407620000,28.43241,28.43789,28.42405,28.43398,190.6199951171875],[1742407680000,28.433,28.4437,28.4312,28.44253,189.2899932861328],[1742407740000,28.44214,28.44514,28.44168,28.44448,155.3300018310547],[1742407800000,28.44704,28.45487,28.44292,28.45167,165.64999389648438],[1742407860000,28.45363,28.45649,28.45075,28.45447,94.16999816894531],[1742407920000,28.45153,28.45297,28.45109,28.45198,25.8700008392334],[1742408160000,28.44823,28.44908,28.44823,28.44888,8.3100004196167],[1742408280000,28.43966,28.44636,28.43837,28.44531,137.75],[1742408340000,28.44623,28.44623,28.43565,28.43565,223.32000732421875],[1742408400000,28.43572,28.43917,28.43454,28.43597,71.06999969482422],[1742409540000,28.4682,28.46956,28.46251,28.4691,196.24000549316406],[1742409600000,28.46871,28.47522,28.46688,28.47423,102.3499984741211],[1742409780000,28.49889,28.5017,28.49706,28.49765,162.5],[1742409840000,28.49765,28.5002,28.49485,28.49849,112.54000091552734],[1742409900000,28.50886,28.51253,28.50489,28.5058,157.82000732421875],[1742409960000,28.50115,28.5024,28.49469,28.49789,250.50999450683594],[1742410020000,28.49868,28.50261,28.4924,28.49338,41.40999984741211]]