[[1742342400000,2.7529,2.75294,2.75257,2.75265,1731.6300048828125],[1742342460000,2.75265,2.75289,2.75261,2.75286,976.9600219726562],[1742342520000,2.75285,2.7529,2.75266,2.75271,772.2000122070312],[1742342580000,2.75273,2.75276,2.75255,2.75256,871.7100219726562],[1742342640000,2.75257,2.75261,2.75219,2.75237,1049.1600341796875],[1742342700000,2.75236,2.75267,2.75233,2.75236,565.510009765625],[1742342760000,2.75236,2.75253,2.7523,2.75253,538.2000122070312],[1742342820000,2.75253,2.75263,2.75248,2.75259,581.1099853515625],[1742342880000,2.75256,2.75261,2.75253,2.75255,748.7999877929688],[1742342940000,2.75256,2.75262,2.75249,2.75254,889.2000122070312],[1742343000000,2.75253,2.75261,2.75231,2.75237,639.5999755859375],[1742343060000,2.75239,2.75248,2.75228,2.7524,695.2100219726562],[1742343120000,2.75239,2.75248,2.75234,2.75238,659.1099853515625],[1742343180000,2.75239,2.75244,2.75222,2.75227,685.5499877929688],[1742343240000,2.7523,2.75234,2.75224,2.75232,511.8900146484375],[1742343300000,2.75231,2.75239,2.75217,2.75225,770.3699951171875],[1742343360000,2.75224,2.75231,2.75219,2.75228,589.7100219726562],[1742343420000,2.75225,2.75243,2.75225,2.75234,547.72998046875],[1742343480000,2.75233,2.75253,2.75229,2.75247,961.5900268554688],[1742343540000,2.75246,2.75249,2.75232,2.75249,688.4199829101562],[1742343600000,2.7525,2.75251,2.75225,2.75242,630.4600219726562],[1742343660000,2.75242,2.75274,2.75239,2.75259,653.6699829101562],[1742343720000,2.75259,2.75264,2.75243,2.75254,681.8099975585938],[1742343780000,2.7525,2.75271,2.75248,2.75261,503.29998779296875],[1742343840000,2.75263,2.75265,2.75257,2.75259,389.3299865722656],[1742343900000,2.75259,2.75288,2.75251,2.75285,475.57000732421875],[1742343960000,2.75285,2.75289,2.7528,2.75281,441.5299987792969],[1742344020000,2.75281,2.75283,2.75275,2.75281,523.9400024414062],[1742344080000,2.75283,2.75292,2.7528,2.7529,474.0799865722656],[1742344140000,2.75291,2.75291,2.7527,2.75274,465.760009765625],[1742344200000,2.75275,2.75285,2.75267,2.75285,613.9500122070312],[1742344260000,2.75283,2.75302,2.7527,2.75292,467.2699890136719],[1742344320000,2.75294,2.75294,2.75284,2.75285,349.510009765625],[1742344380000,2.75285,2.75288,2.75248,2.75256,577.47998046875],[1742344440000,2.75255,2.7526,2.75247,2.75256,355.1199951171875],[1742344500000,2.75254,2.75257,2.7524,2.75243,510.4100036621094],[1742344560000,2.75247,2.75249,2.75237,2.75246,559.1500244140625],[1742344620000,2.75249,2.75253,2.75238,2.75243,439.239990234375],[1742344680000,2.75243,2.75246,2.75219,2.75225,604.0800170898438],[1742344740000,2.75225,2.75228,2.75224,2.75226,334.3500061035156],[1742344800000,2.75226,2.7523,2.75218,2.75227,344.3999938964844],[1742344860000,2.75227,2.75232,2.75226,2.75226,324.6400146484375],[1742344920000,2.75228,2.75232,2.75226,2.75229,197.57000732421875],[1742344980000,2.75229,2.75233,2.75213,2.75222,647.72998046875],[1742345040000,2.75222,2.75222,2.75208,2.75212,676.469970703125],[1742345100000,2.75209,2.75216,2.75207,2.75209,679.3400268554688],[1742345160000,2.75209,2.75214,2.75205,2.75206,707.9600219726562],[1742345220000,2.75206,2.7521,2.75202,2.75203,602.989990234375],[1742345280000,2.75203,2.75203,2.75179,2.75187,629.4099731445312],[1742345340000,2.75188,2.75214,2.75177,2.75177,851.0999755859375],[1742345400000,2.75176,2.75187,2.75139,2.75144,995.1199951171875],[1742345460000,2.75145,2.75148,2.75128,2.75128,1095.969970703125],[1742345520000,2.75129,2.7516,2.75126,2.75157,1896.0400390625],[1742345580000,2.75157,2.7524,2.75157,2.75226,2318.090087890625],[1742345640000,2.75227,2.75257,2.75201,2.7524,2630.3798828125],[1742345700000,2.75238,2.75256,2.75194,2.75214,1893.6199951171875],[1742345760000,2.75207,2.75208,2.75192,2.75192,780.5599975585938],[1742345820000,2.75191,2.75208,2.75153,2.75207,1197.7900390625],[1742345880000,2.75205,2.7521,2.75179,2.752,884.510009765625],[1742345940000,2.75201,2.75208,2.7517,2.75191,1026.760009765625],[1742346000000,2.75192,2.75259,2.75192,2.75218,1567.4200439453125],[1742346060000,2.75221,2.75238,2.75216,2.75223,1308.469970703125],[1742346120000,2.75227,2.75229,2.75215,2.75218,1233.52001953125],[1742346180000,2.75218,2.75222,2.75176,2.75183,1080.1600341796875],[1742346240000,2.75184,2.75203,2.75184,2.75194,1105.5999755859375],[1742346300000,2.75195,2.75216,2.7519,2.75215,442.4700012207031],[1742346360000,2.75215,2.75219,2.75191,2.75193,935.469970703125],[1742346420000,2.7519,2.75211,2.75181,2.75211,885.02001953125],[1742346480000,2.75203,2.75228,2.75202,2.75218,1102.9599609375],[1742346540000,2.75239,2.75255,2.75238,2.75244,999.469970703125],[1742346600000,2.75246,2.75255,2.75242,2.75248,920.75],[1742346660000,2.75247,2.7528,2.75247,2.75266,778.239990234375],[1742346720000,2.75266,2.75267,2.75235,2.75242,902.989990234375],[1742346780000,2.75238,2.75278,2.75238,2.75275,917.1199951171875],[1742346840000,2.75274,2.75286,2.75268,2.75275,749.4099731445312],[1742346900000,2.75271,2.75313,2.75265,2.75295,1221.280029296875],[1742346960000,2.75287,2.75308,2.75245,2.753,1388.050048828125],[1742347020000,2.753,2.75323,2.75297,2.7532,1181.780029296875],[1742347080000,2.75324,2.75331,2.75308,2.7532,1201.530029296875],[1742347140000,2.75323,2.75356,2.75314,2.75354,834.6699829101562],[1742347200000,2.75356,2.75369,2.75356,2.75362,1010.1599731445312],[1742347260000,2.75363,2.75363,2.75349,2.75357,1028.550048828125],[1742347320000,2.75357,2.7538,2.75355,2.75371,934.9299926757812],[1742347380000,2.75365,2.75376,2.75339,2.75346,863.8900146484375],[1742347440000,2.75347,2.75366,2.75342,2.75345,615.9600219726562],[1742347500000,2.75344,2.75371,2.75343,2.75367,1009.6500244140625],[1742347560000,2.75368,2.75385,2.7536,2.75364,1011.3499755859375],[1742347620000,2.75362,2.75372,2.75356,2.75367,930.4199829101562],[1742347680000,2.75367,2.75371,2.75347,2.7536,840.4099731445312],[1742347740000,2.7536,2.75386,2.75352,2.75374,859.3300170898438],[1742347800000,2.75369,2.75369,2.75316,2.7533,1542.06005859375],[1742347860000,2.75332,2.75333,2.75251,2.75258,1533.8299560546875],[1742347920000,2.75257,2.75301,2.75257,2.75286,1496.43994140625],[1742347980000,2.75285,2.7529,2.75272,2.75277,1440.219970703125],[1742348040000,2.75278,2.75282,2.75265,2.75274,1005.5499877929688],[1742348100000,2.75274,2.75285,2.75249,2.75282,933.5700073242188],[1742348160000,2.75283,2.75285,2.75263,2.75272,1340.449951171875],[1742348220000,2.75274,2.75291,2.75254,2.75256,1237.1199951171875],[1742348280000,2.75257,2.75259,2.75216,2.75231,1037.1099853515625],[1742348340000,2.75232,2.75249,2.7521,2.75249,1667.9200439453125],[1742348400000,2.75249,2.75309,2.75246,2.75298,1561.7099609375],[1742348460000,2.75299,2.7532,2.75291,2.75304,1572.9300537109375],[1742348520000,2.75304,2.75306,2.75289,2.75294,1171.9599609375],[1742348580000,2.75295,2.75308,2.75286,2.75307,936.7999877929688],[1742348640000,2.75307,2.75309,2.75298,2.75301,1060.530029296875],[1742348700000,2.75301,2.75333,2.75299,2.75327,1403.8699951171875],[1742348760000,2.75327,2.75371,2.75327,2.75356,1488.8599853515625],[1742348820000,2.75358,2.7538,2.75334,2.75347,1154.6600341796875],[1742348880000,2.75344,2.75393,2.75343,2.75383,1352.050048828125],[1742348940000,2.75384,2.75447,2.75377,2.7542,2218.6298828125],[1742349000000,2.75419,2.75434,2.75404,2.75412,1610.5699462890625],[1742349060000,2.75409,2.75411,2.75385,2.75402,1535.260009765625],[1742349120000,2.75399,2.75413,2.7538,2.75403,1309.5699462890625],[1742349180000,2.75402,2.75407,2.75381,2.7539,975.5499877929688],[1742349240000,2.75391,2.75392,2.75366,2.75372,818.8300170898438],[1742349300000,2.7537,2.7537,2.75334,2.75347,1580.6500244140625],[1742349360000,2.75347,2.75387,2.75341,2.75386,1147.81005859375],[1742349420000,2.75385,2.75396,2.75378,2.75391,1053.0999755859375],[1742349480000,2.75387,2.75416,2.75381,2.75401,1604.5],[1742349540000,2.75401,2.75408,2.75392,2.75399,1588.9599609375],[1742349600000,2.75399,2.75419,2.75394,2.75416,2054.219970703125],[1742349660000,2.75415,2.75415,2.75386,2.75399,1199.199951171875],[1742349720000,2.75399,2.75413,2.7538,2.7538,1189.9300537109375],[1742349780000,2.75381,2.75392,2.75341,2.7536,1053.5699462890625],[1742349840000,2.7536,2.75368,2.75353,2.75353,1070.3399658203125],[1742349900000,2.75354,2.75363,2.75333,2.75334,1212.75],[1742349960000,2.75335,2.75337,2.75317,2.75318,1145.52001953125],[1742350020000,2.75318,2.75343,2.75312,2.75338,1108.1500244140625],[1742350080000,2.75338,2.75338,2.75264,2.75267,1161.5400390625],[1742350140000,2.75266,2.75287,2.75263,2.75278,1375.97998046875],[1742350200000,2.75278,2.7528,2.75249,2.75254,1577.7099609375],[1742350260000,2.75253,2.75271,2.75253,2.7527,897.9199829101562],[1742350320000,2.75268,2.75286,2.75258,2.75277,1658.3900146484375],[1742350380000,2.75276,2.75307,2.75268,2.75293,1886.9000244140625],[1742350440000,2.75297,2.75297,2.75273,2.75292,1345.6800537109375],[1742350500000,2.7529,2.75298,2.75249,2.75257,940.1400146484375],[1742350560000,2.75253,2.75272,2.75249,2.75254,1199.8599853515625],[1742350620000,2.75254,2.75267,2.75248,2.75258,1026.0699462890625],[1742350680000,2.75257,2.75267,2.75243,2.75265,1502.1700439453125],[1742350740000,2.75265,2.75276,2.75259,2.7527,2041.97998046875],[1742350800000,2.75271,2.75293,2.75265,2.75284,2365.510009765625],[1742350860000,2.75286,2.75304,2.75204,2.75232,1452.9599609375],[1742350920000,2.75232,2.75246,2.7522,2.75237,1347.3299560546875],[1742350980000,2.75238,2.75251,2.75223,2.75235,1275.1099853515625],[1742351040000,2.75236,2.75242,2.75215,2.75223,1051.0999755859375],[1742351100000,2.75224,2.7523,2.75195,2.752,1666.0999755859375],[1742351160000,2.75199,2.75223,2.75145,2.75194,1286.0699462890625],[1742351220000,2.75198,2.7521,2.75181,2.75202,2117.85009765625],[1742351280000,2.75203,2.75203,2.75166,2.75179,1539.1199951171875],[1742351340000,2.75178,2.75187,2.75153,2.75154,2216.969970703125],[1742351400000,2.75154,2.7519,2.75142,2.7519,2768.590087890625],[1742351460000,2.75187,2.75219,2.75178,2.75196,2116.68994140625],[1742351520000,2.75196,2.75214,2.75177,2.7519,1828.81005859375],[1742351580000,2.7519,2.75227,2.75177,2.75218,1716.030029296875],[1742351640000,2.75218,2.75239,2.75193,2.7522,1683.780029296875],[1742351700000,2.75218,2.75235,2.75211,2.75232,1043.5699462890625],[1742351760000,2.75232,2.75249,2.75225,2.75245,1213.27001953125],[1742351820000,2.75244,2.7525,2.75235,2.75243,910.9199829101562],[1742351880000,2.75245,2.75255,2.75241,2.75251,800.9099731445312],[1742351940000,2.75253,2.75267,2.75245,2.75255,1365.6600341796875],[1742352000000,2.75255,2.75273,2.75252,2.75262,1085.7900390625],[1742352060000,2.75262,2.75272,2.75243,2.75256,1266.2099609375],[1742352120000,2.7526,2.75277,2.75253,2.75275,1114.9000244140625],[1742352180000,2.75276,2.75277,2.75239,2.75241,821.239990234375],[1742352240000,2.7524,2.75261,2.7524,2.75254,867.1799926757812],[1742352300000,2.75254,2.75275,2.7525,2.75275,1240.25],[1742352360000,2.7528,2.75287,2.75262,2.75269,1074.18994140625],[1742352420000,2.7527,2.75275,2.75261,2.75268,1032.989990234375],[1742352480000,2.75269,2.75308,2.75268,2.75292,1099.3800048828125],[1742352540000,2.75293,2.75296,2.75277,2.75285,744.1400146484375],[1742352600000,2.75284,2.75308,2.75281,2.75299,1233.530029296875],[1742352660000,2.753,2.75316,2.75284,2.75308,1392.1199951171875],[1742352720000,2.75308,2.75319,2.75297,2.75317,1206.550048828125],[1742352780000,2.75314,2.75322,2.75292,2.75298,1208.22998046875],[1742352840000,2.75295,2.75308,2.75294,2.753,916.6900024414062],[1742352900000,2.75301,2.75315,2.75291,2.75295,808.1599731445312],[1742352960000,2.75297,2.75309,2.75274,2.75285,1025.530029296875],[1742353020000,2.75287,2.75295,2.75275,2.75278,719.7100219726562],[1742353080000,2.75277,2.75281,2.75265,2.75268,685.8200073242188],[1742353140000,2.75268,2.75285,2.75266,2.75282,1327.6199951171875],[1742353200000,2.75282,2.75297,2.75276,2.75282,726.2000122070312],[1742353260000,2.75281,2.75297,2.75276,2.75278,681.22998046875],[1742353320000,2.75274,2.75291,2.75267,2.75287,795.1099853515625],[1742353380000,2.75289,2.7529,2.75256,2.75259,564.5999755859375],[1742353440000,2.75259,2.75273,2.75248,2.75258,552.9000244140625],[1742353500000,2.75258,2.75264,2.75226,2.75226,1289.4000244140625],[1742353560000,2.75226,2.75252,2.75222,2.75244,929.1400146484375],[1742353620000,2.75238,2.75238,2.75222,2.75226,957.77001953125],[1742353680000,2.75225,2.75254,2.75225,2.75248,930.4400024414062],[1742353740000,2.75247,2.75254,2.7523,2.75246,1052.1700439453125],[1742353800000,2.75243,2.75249,2.75239,2.75239,449.7300109863281],[1742353860000,2.7524,2.75249,2.75235,2.7524,529.969970703125],[1742353920000,2.75241,2.75251,2.75211,2.75247,761.010009765625],[1742353980000,2.75246,2.75267,2.75246,2.75257,644.3200073242188],[1742354040000,2.75257,2.75296,2.75246,2.75288,1069.2099609375],[1742354100000,2.75291,2.753,2.7528,2.75294,825.8200073242188],[1742354160000,2.75291,2.75317,2.75287,2.75297,1103.0400390625],[1742354220000,2.75297,2.75298,2.75264,2.75286,1207.7099609375],[1742354280000,2.75282,2.75314,2.75277,2.75298,1835.6400146484375],[1742354340000,2.75299,2.75312,2.75288,2.75297,758.8099975585938],[1742354400000,2.7531,2.75318,2.75283,2.7529,1110.4599609375],[1742354460000,2.75291,2.75305,2.75281,2.75281,1069.449951171875],[1742354520000,2.75282,2.75291,2.75261,2.75265,593.4000244140625],[1742354580000,2.75266,2.75282,2.75261,2.75277,879.219970703125],[1742354640000,2.75277,2.75291,2.75274,2.75275,653.5],[1742354700000,2.75275,2.75283,2.75267,2.75268,730.9000244140625],[1742354760000,2.75268,2.75272,2.7526,2.75263,1016.0999755859375],[1742354820000,2.75267,2.75289,2.75266,2.75278,1091.4100341796875],[1742354880000,2.75276,2.753,2.75262,2.75262,989.5499877929688],[1742354940000,2.75265,2.75327,2.7524,2.75264,1872.0699462890625],[1742355000000,2.7526,2.75294,2.7526,2.75276,1076.6099853515625],[1742355060000,2.75281,2.75311,2.75248,2.75254,1554.6199951171875],[1742355120000,2.75252,2.75273,2.75251,2.75269,1535.31005859375],[1742355180000,2.75272,2.75279,2.75263,2.75273,626.27001953125],[1742355240000,2.75278,2.75285,2.75256,2.75256,900.0700073242188],[1742355300000,2.75254,2.7528,2.75252,2.75279,863.4199829101562],[1742355360000,2.75276,2.75283,2.75267,2.75273,529.8099975585938],[1742355420000,2.75274,2.75299,2.7527,2.75279,1008.3499755859375],[1742355480000,2.75282,2.75295,2.7528,2.75283,679.0999755859375],[1742355540000,2.75278,2.75301,2.75276,2.75282,807.0399780273438],[1742355600000,2.75283,2.75283,2.75257,2.75267,785.2000122070312],[1742355660000,2.75259,2.75274,2.75255,2.75257,837.3699951171875],[1742355720000,2.75257,2.75274,2.75249,2.7527,670.9500122070312],[1742355780000,2.75276,2.75283,2.75268,2.75272,575.5900268554688],[1742355840000,2.75269,2.75273,2.75255,2.75255,486.3800048828125],[1742355900000,2.75258,2.75272,2.75255,2.75271,707.4199829101562],[1742355960000,2.75266,2.75274,2.75239,2.75249,655.1300048828125],[1742356020000,2.75241,2.75257,2.7523,2.75236,630.2999877929688],[1742356080000,2.75239,2.75239,2.75206,2.75206,999.77001953125],[1742356140000,2.75207,2.75213,2.75178,2.75181,1477.3499755859375],[1742356200000,2.75181,2.75182,2.75158,2.75162,690.3599853515625],[1742356260000,2.75163,2.75169,2.75135,2.75138,1732.93994140625],[1742356320000,2.75136,2.75148,2.7513,2.75138,1160.81005859375],[1742356380000,2.75141,2.75202,2.75138,2.75199,1468.760009765625],[1742356440000,2.75199,2.75236,2.75189,2.75218,1654.2099609375],[1742356500000,2.75219,2.75224,2.75209,2.75217,942.7899780273438],[1742356560000,2.75217,2.75225,2.75202,2.75204,1422.22998046875],[1742356620000,2.75201,2.75215,2.7517,2.75187,1435.4100341796875],[1742356680000,2.75186,2.75206,2.75176,2.75196,1429.9599609375],[1742356740000,2.75196,2.75209,2.75193,2.752,1302.18994140625],[1742356800000,2.752,2.75222,2.75135,2.75142,1156.719970703125],[1742356860000,2.75148,2.75162,2.75124,2.75136,985.0800170898438],[1742356920000,2.75137,2.75145,2.75092,2.75101,2090.760009765625],[1742356980000,2.751,2.75107,2.75091,2.75097,753.5],[1742357040000,2.75096,2.75136,2.75094,2.75134,739.9500122070312],[1742357100000,2.75134,2.75146,2.75105,2.75105,761.0999755859375],[1742357160000,2.75106,2.75131,2.75094,2.75094,933.280029296875],[1742357220000,2.751,2.75111,2.75082,2.75101,659.2000122070312],[1742357280000,2.75102,2.75107,2.75098,2.75099,402.239990234375],[1742357340000,2.75098,2.75124,2.75087,2.75124,481.45001220703125],[1742357400000,2.75123,2.75135,2.7512,2.75122,789.780029296875],[1742357460000,2.75123,2.75135,2.75092,2.75099,526.3699951171875],[1742357520000,2.75098,2.75109,2.7508,2.75097,985.02001953125],[1742357580000,2.75091,2.75094,2.75073,2.75087,1020.4400024414062],[1742357640000,2.75088,2.75112,2.75085,2.75091,860.0499877929688],[1742357700000,2.75108,2.75109,2.75078,2.75091,935.8300170898438],[1742357760000,2.75091,2.75104,2.75079,2.75096,1104.06005859375],[1742357820000,2.75096,2.75096,2.75072,2.75076,904.2100219726562],[1742357880000,2.75074,2.75082,2.75069,2.75071,850.9000244140625],[1742357940000,2.7507,2.75089,2.75062,2.75086,769.5499877929688],[1742358000000,2.75082,2.75088,2.75077,2.75086,459.3500061035156],[1742358060000,2.75087,2.75112,2.75082,2.75099,506.8900146484375],[1742358120000,2.751,2.75107,2.75086,2.75087,694.3400268554688],[1742358180000,2.75085,2.75094,2.75078,2.75087,839.0499877929688],[1742358240000,2.75085,2.75091,2.75073,2.75091,807.0700073242188],[1742358300000,2.7509,2.75096,2.75087,2.7509,354.8299865722656],[1742358360000,2.75089,2.75096,2.75088,2.75096,483.05999755859375],[1742358420000,2.75095,2.75115,2.7508,2.7508,413.4700012207031],[1742358480000,2.75078,2.751,2.75072,2.7508,348.6300048828125],[1742358540000,2.75082,2.751,2.75082,2.75082,271.1499938964844],[1742358600000,2.75083,2.75087,2.75081,2.75083,347.989990234375],[1742358660000,2.75083,2.75088,2.75081,2.75082,609.510009765625],[1742358720000,2.75081,2.75091,2.75081,2.75085,604.0800170898438],[1742358780000,2.75083,2.75098,2.75083,2.75087,421.9700012207031],[1742358840000,2.75083,2.75089,2.75083,2.75086,415.989990234375],[1742358900000,2.75087,2.75096,2.75085,2.75091,654.27001953125],[1742358960000,2.75091,2.75142,2.75088,2.75089,866.2100219726562],[1742359020000,2.75091,2.75109,2.7508,2.751,1318.6700439453125],[1742359080000,2.75099,2.75106,2.75087,2.75095,767.7999877929688],[1742359140000,2.75095,2.75113,2.75091,2.75097,1031.6099853515625],[1742359200000,2.75096,2.75133,2.75096,2.7512,994.5900268554688],[1742359260000,2.75121,2.75152,2.75121,2.75141,1088.47998046875],[1742359320000,2.75145,2.75156,2.75141,2.75153,477.7099914550781],[1742359380000,2.75159,2.75166,2.75137,2.75152,911.0900268554688],[1742359440000,2.75138,2.75164,2.75137,2.75141,485.57000732421875],[1742359500000,2.75141,2.75149,2.75138,2.75148,488.510009765625],[1742359560000,2.75152,2.75157,2.75142,2.75147,796.1900024414062],[1742359620000,2.75143,2.75149,2.75131,2.75145,1350.1300048828125],[1742359680000,2.75138,2.75147,2.75134,2.75146,683.6900024414062],[1742359740000,2.75146,2.75149,2.75129,2.75144,1101.9300537109375],[1742359800000,2.75143,2.7515,2.75129,2.75137,712.9400024414062],[1742359860000,2.75138,2.75152,2.75137,2.75149,973.77001953125],[1742359920000,2.75149,2.75157,2.75143,2.75146,616.4299926757812],[1742359980000,2.75155,2.75155,2.75118,2.75133,694.7000122070312],[1742360040000,2.75131,2.75142,2.75131,2.75133,469.7799987792969],[1742360100000,2.75133,2.75143,2.75129,2.75136,725.5599975585938],[1742360160000,2.7514,2.75146,2.75125,2.75131,962.010009765625],[1742360220000,2.7513,2.75143,2.75121,2.75132,993.3900146484375],[1742360280000,2.75131,2.75135,2.75099,2.75107,718.6500244140625],[1742360340000,2.75108,2.75114,2.751,2.7511,892.5999755859375],[1742360400000,2.75112,2.75114,2.75094,2.75112,1412.3699951171875],[1742360460000,2.75116,2.75136,2.75112,2.75117,1096.81005859375],[1742360520000,2.75118,2.75129,2.75111,2.75115,916.9400024414062],[1742360580000,2.75114,2.75139,2.75108,2.75128,970.9199829101562],[1742360640000,2.7513,2.75146,2.75115,2.75146,991.2000122070312],[1742360700000,2.75145,2.75147,2.75113,2.75117,731.6199951171875],[1742360760000,2.75118,2.75123,2.75109,2.75119,231.2100067138672],[1742360820000,2.75118,2.75146,2.75115,2.75136,1329.52001953125],[1742360880000,2.75136,2.7515,2.75126,2.75143,613.0700073242188],[1742360940000,2.75144,2.75191,2.75135,2.75173,950.989990234375],[1742361000000,2.75174,2.75174,2.75155,2.75168,861.030029296875],[1742361060000,2.75164,2.75168,2.75097,2.75103,2387.72998046875],[1742361120000,2.75107,2.75122,2.75098,2.75108,1167.8699951171875],[1742361180000,2.75108,2.75129,2.75105,2.75113,1097.02001953125],[1742361240000,2.75113,2.75119,2.75093,2.75116,1000.9000244140625],[1742361300000,2.75115,2.75115,2.75092,2.75103,826.52001953125],[1742361360000,2.75103,2.75107,2.75092,2.75107,822.239990234375],[1742361420000,2.75105,2.75112,2.75087,2.75091,494.4800109863281],[1742361480000,2.751,2.75104,2.75069,2.7507,555.780029296875],[1742361540000,2.7507,2.7511,2.7507,2.7511,1233.22998046875],[1742361600000,2.75111,2.75115,2.75091,2.75103,860.1099853515625],[1742361660000,2.75102,2.75119,2.75094,2.75114,865.75],[1742361720000,2.75111,2.75116,2.75095,2.75106,788.8599853515625],[1742361780000,2.75106,2.7511,2.751,2.75101,563.3200073242188],[1742361840000,2.75101,2.75121,2.75095,2.75117,467.69000244140625],[1742361900000,2.75116,2.75123,2.75111,2.75113,435.42999267578125],[1742361960000,2.75112,2.7513,2.75094,2.7512,806.4299926757812],[1742362020000,2.7512,2.75127,2.75111,2.75115,719.5399780273438],[1742362080000,2.75114,2.75118,2.75094,2.75106,758.6400146484375],[1742362140000,2.75104,2.75124,2.751,2.7512,644.4000244140625],[1742362200000,2.75118,2.75143,2.75105,2.75117,1618.9300537109375],[1742362260000,2.75118,2.75127,2.7511,2.75121,971.1400146484375],[1742362320000,2.75124,2.75138,2.7511,2.75131,1067.8499755859375],[1742362380000,2.75138,2.75151,2.75124,2.75142,757.6400146484375],[1742362440000,2.75143,2.75152,2.75126,2.75134,1036.2900390625],[1742362500000,2.75129,2.75143,2.75121,2.75143,1079.7099609375],[1742362560000,2.75143,2.75161,2.75124,2.75148,1745.22998046875],[1742362620000,2.75149,2.75156,2.75138,2.75147,1474.489990234375],[1742362680000,2.7516,2.75176,2.75144,2.75154,1317.77001953125],[1742362740000,2.75153,2.75175,2.75153,2.75166,1025.260009765625],[1742362800000,2.75163,2.75195,2.75159,2.75168,1093.1500244140625],[1742362860000,2.75168,2.75178,2.7516,2.75166,1050.9000244140625],[1742362920000,2.75165,2.75167,2.75157,2.75161,600.4400024414062],[1742362980000,2.75162,2.75162,2.75151,2.75151,896.0999755859375],[1742363040000,2.75151,2.75159,2.75144,2.75154,858.239990234375],[1742363100000,2.7515,2.75178,2.75141,2.75175,994.5800170898438],[1742363160000,2.75178,2.75206,2.75168,2.75171,1085.81005859375],[1742363220000,2.75169,2.75204,2.75154,2.75167,1523.0899658203125],[1742363280000,2.75165,2.75185,2.75159,2.75184,1025.43994140625],[1742363340000,2.75184,2.7521,2.75171,2.7521,1153.3399658203125],[1742363400000,2.75209,2.75209,2.75176,2.75192,1058.93994140625],[1742363460000,2.75193,2.7521,2.75185,2.75206,932.4400024414062],[1742363520000,2.75205,2.7521,2.75177,2.75179,715.9299926757812],[1742363580000,2.75179,2.75244,2.75169,2.75239,1635.43994140625],[1742363640000,2.75238,2.75239,2.75206,2.7522,1380.56005859375],[1742363700000,2.75226,2.75247,2.75216,2.75232,1803.0899658203125],[1742363760000,2.75233,2.75239,2.75207,2.75213,1232.43994140625],[1742363820000,2.75214,2.75219,2.752,2.75208,1627.1700439453125],[1742363880000,2.75206,2.75224,2.75199,2.75214,1207.8199462890625],[1742363940000,2.75213,2.75233,2.75204,2.75227,1586.1300048828125],[1742364000000,2.75225,2.75251,2.75206,2.75245,1255.68994140625],[1742364060000,2.75242,2.75242,2.75189,2.75219,1528.9300537109375],[1742364120000,2.75219,2.75264,2.75211,2.75255,2298.110107421875],[1742364180000,2.75249,2.75268,2.7524,2.75251,1956.260009765625],[1742364240000,2.75262,2.75266,2.75234,2.75246,1233.97998046875],[1742364300000,2.75239,2.75266,2.75232,2.75263,1079],[1742364360000,2.75264,2.75308,2.75259,2.75284,1327.5899658203125],[1742364420000,2.75277,2.75297,2.75268,2.75289,941.97998046875],[1742364480000,2.75289,2.753,2.75274,2.75276,768.510009765625],[1742364540000,2.75276,2.75295,2.75239,2.75255,1258.6700439453125],[1742364600000,2.75254,2.75294,2.75252,2.75287,1343.260009765625],[1742364660000,2.75287,2.75287,2.75266,2.75276,932.3800048828125],[1742364720000,2.75275,2.7529,2.75272,2.75275,1027.1600341796875],[1742364780000,2.75274,2.75286,2.75266,2.75278,957.8200073242188],[1742364840000,2.75278,2.75316,2.75266,2.75302,1606.2099609375],[1742364900000,2.75301,2.75303,2.75279,2.75294,1100.260009765625],[1742364960000,2.75284,2.75297,2.75258,2.75284,782.010009765625],[1742365020000,2.75287,2.75287,2.75262,2.75275,775.239990234375],[1742365080000,2.75283,2.75287,2.75261,2.75287,1173.06005859375],[1742365140000,2.75286,2.75286,2.75259,2.75262,981.52001953125],[1742365200000,2.75255,2.75259,2.75236,2.75255,1135.2099609375],[1742365260000,2.75253,2.75264,2.75241,2.75259,895.280029296875],[1742365320000,2.75258,2.75262,2.75234,2.75253,1136.530029296875],[1742365380000,2.75252,2.75252,2.75207,2.7522,1385.3900146484375],[1742365440000,2.75217,2.75221,2.75204,2.75215,1369.3900146484375],[1742365500000,2.75215,2.75228,2.75168,2.75169,1790.5999755859375],[1742365560000,2.75165,2.75183,2.75164,2.75171,1533.8499755859375],[1742365620000,2.75171,2.75199,2.75171,2.75178,934.219970703125],[1742365680000,2.75177,2.75192,2.75174,2.75184,853.1599731445312],[1742365740000,2.75191,2.75191,2.75167,2.75174,1647.0400390625],[1742365800000,2.75175,2.75235,2.75174,2.75223,1946.3499755859375],[1742365860000,2.75224,2.75243,2.75212,2.75238,1646.7900390625],[1742365920000,2.75235,2.75297,2.75228,2.75297,907.6300048828125],[1742365980000,2.75297,2.75314,2.75243,2.7525,1410.6600341796875],[1742366040000,2.75251,2.75256,2.75214,2.75242,1639],[1742366100000,2.75242,2.75249,2.75176,2.75192,2129.330078125],[1742366160000,2.75192,2.75263,2.75191,2.75263,1057.1600341796875],[1742366220000,2.75261,2.7527,2.75195,2.75204,1455.1700439453125],[1742366280000,2.75203,2.75257,2.75193,2.75254,2154.93994140625],[1742366340000,2.7526,2.75284,2.75239,2.75244,1232.18994140625],[1742366400000,2.75241,2.75295,2.75241,2.75291,1937.989990234375],[1742366460000,2.75291,2.75341,2.75277,2.7534,1318.3199462890625],[1742366520000,2.75344,2.75347,2.75306,2.75333,1415.530029296875],[1742366580000,2.75332,2.75344,2.75255,2.75273,1681.260009765625],[1742366640000,2.75276,2.7529,2.7526,2.75273,1622.2900390625],[1742366700000,2.75274,2.75277,2.75245,2.75261,1262.8900146484375],[1742366760000,2.75258,2.75259,2.7518,2.75192,1580.52001953125],[1742366820000,2.75192,2.75211,2.75187,2.75189,963.9099731445312],[1742366880000,2.75199,2.75213,2.7519,2.75206,1485.72998046875],[1742366940000,2.75204,2.75244,2.752,2.75215,2236.0400390625],[1742367000000,2.75223,2.75228,2.75202,2.75206,1263.8800048828125],[1742367060000,2.75204,2.75236,2.75198,2.75216,1207.3900146484375],[1742367120000,2.75217,2.75256,2.75214,2.75237,1419.3800048828125],[1742367180000,2.75237,2.75237,2.75208,2.75213,1074.9200439453125],[1742367240000,2.75214,2.75227,2.75211,2.75225,1069.47998046875],[1742367300000,2.75226,2.75242,2.75177,2.75179,1170.4200439453125],[1742367360000,2.75178,2.75212,2.75172,2.7521,1213.2099609375],[1742367420000,2.75209,2.75234,2.75206,2.7522,1380.6600341796875],[1742367480000,2.75219,2.7531,2.75219,2.75298,1714.5899658203125],[1742367540000,2.75298,2.75388,2.75292,2.75382,1916.1600341796875],[1742367600000,2.75383,2.75391,2.75322,2.75358,2400.919921875],[1742367660000,2.7535,2.75397,2.75314,2.75385,2189.60009765625],[1742367720000,2.75384,2.75404,2.75349,2.7535,1850.02001953125],[1742367780000,2.7535,2.75404,2.75332,2.75346,1519.3499755859375],[1742367840000,2.75344,2.75379,2.75337,2.75344,1128.5899658203125],[1742367900000,2.75344,2.7538,2.75333,2.75353,1415.72998046875],[1742367960000,2.75354,2.75358,2.75321,2.75343,1297.030029296875],[1742368020000,2.75343,2.75382,2.75256,2.75264,1311.6199951171875],[1742368080000,2.75263,2.75264,2.75223,2.75245,1617.969970703125],[1742368140000,2.75246,2.75364,2.75233,2.75358,1436.8800048828125],[1742368200000,2.75356,2.75427,2.75342,2.75374,1338.5],[1742368260000,2.75375,2.75394,2.75338,2.75387,1938.8900146484375],[1742368320000,2.75383,2.75405,2.75321,2.75336,2187.06005859375],[1742368380000,2.75329,2.75394,2.75324,2.7537,1468.1800537109375],[1742368440000,2.7536,2.75383,2.75335,2.75376,1939.47998046875],[1742368500000,2.75378,2.75495,2.75378,2.75493,1967.510009765625],[1742368560000,2.75494,2.75499,2.75439,2.75449,1914.4300537109375],[1742368620000,2.75449,2.75449,2.75427,2.75446,999.739990234375],[1742368680000,2.75446,2.75462,2.75419,2.75421,1357.8599853515625],[1742368740000,2.75428,2.75442,2.75344,2.75348,1695.25],[1742368800000,2.75348,2.75359,2.75322,2.75332,1896.4100341796875],[1742368860000,2.75332,2.75389,2.75328,2.75376,1221.31005859375],[1742368920000,2.75375,2.75428,2.75373,2.75413,2039.43994140625],[1742368980000,2.75413,2.75494,2.75392,2.75466,1976.5],[1742369040000,2.75465,2.7549,2.75414,2.75432,1329.6199951171875],[1742369100000,2.75431,2.75442,2.75397,2.75435,2211.14990234375],[1742369160000,2.75436,2.75473,2.75427,2.75463,1383.2900390625],[1742369220000,2.75461,2.75477,2.75434,2.7546,1030.4599609375],[1742369280000,2.75459,2.75468,2.75408,2.75413,1639.5999755859375],[1742369340000,2.75409,2.75517,2.75409,2.75513,1961.989990234375],[1742369400000,2.75514,2.75625,2.75483,2.75625,2125.6201171875],[1742369460000,2.75623,2.75731,2.75613,2.75731,2082.81005859375],[1742369520000,2.7573,2.75822,2.7573,2.75782,2544.4599609375],[1742369580000,2.75777,2.75828,2.75732,2.75816,1371.800048828125],[1742369640000,2.75814,2.75901,2.75743,2.7589,1963.4200439453125],[1742369700000,2.75889,2.76002,2.7588,2.76002,2189.550048828125],[1742369760000,2.76002,2.76063,2.75954,2.76004,2917.830078125],[1742369820000,2.7601,2.76157,2.75952,2.76122,3564.110107421875],[1742369880000,2.7613,2.76149,2.7606,2.76061,2791.9599609375],[1742369940000,2.76063,2.76321,2.76058,2.76321,2231.8701171875],[1742370000000,2.76322,2.76324,2.76173,2.76248,2248.320068359375],[1742370060000,2.7625,2.76333,2.76198,2.76283,1956.449951171875],[1742370120000,2.76283,2.7632,2.76173,2.76314,2317.320068359375],[1742370180000,2.76314,2.76358,2.76286,2.76334,4046.52001953125],[1742370240000,2.76338,2.76401,2.76231,2.76231,3153.06005859375],[1742370300000,2.76232,2.76281,2.76142,2.7627,2571.719970703125],[1742370360000,2.76268,2.76342,2.7624,2.76315,3367.360107421875],[1742370420000,2.76316,2.7642,2.76297,2.76406,1982.1800537109375],[1742370480000,2.76406,2.76417,2.76291,2.76291,2166],[1742370540000,2.76272,2.76272,2.76043,2.76043,3502.47998046875],[1742370600000,2.76044,2.76066,2.75931,2.75935,2432.969970703125],[1742370660000,2.75932,2.75992,2.75928,2.75943,2572.800048828125],[1742370720000,2.75942,2.76022,2.75931,2.75991,1973.4599609375],[1742370780000,2.7599,2.76061,2.75982,2.76051,2692.760009765625],[1742370840000,2.76052,2.762,2.76015,2.76196,1847.77001953125],[1742370900000,2.76202,2.76252,2.76124,2.76143,2893.14990234375],[1742370960000,2.76141,2.76242,2.76133,2.76183,2708.02001953125],[1742371020000,2.76184,2.76332,2.7618,2.76317,2294.4599609375],[1742371080000,2.76319,2.76382,2.76311,2.7636,2356.320068359375],[1742371140000,2.76361,2.76405,2.76356,2.76368,2260.43994140625],[1742371200000,2.76373,2.76403,2.76261,2.764,2942.639892578125],[1742371260000,2.76396,2.76477,2.76361,2.76475,2439.7099609375],[1742371320000,2.76478,2.765,2.7643,2.76433,2051.010009765625],[1742371380000,2.76432,2.76454,2.76398,2.76428,2157.02001953125],[1742371440000,2.76428,2.76506,2.76427,2.76473,2100.77001953125],[1742371500000,2.76467,2.76572,2.76462,2.76556,1928.5999755859375],[1742371560000,2.76556,2.76601,2.76536,2.76571,1736.6700439453125],[1742371620000,2.76569,2.76633,2.76543,2.76592,1696.030029296875],[1742371680000,2.76591,2.7661,2.76576,2.76603,1802.6300048828125],[1742371740000,2.76604,2.76646,2.7659,2.76622,1800.3399658203125],[1742371800000,2.76612,2.76639,2.76561,2.76611,2222.169921875],[1742371860000,2.76611,2.76614,2.76558,2.76586,2022.25],[1742371920000,2.76584,2.76584,2.7651,2.76566,2028.699951171875],[1742371980000,2.76566,2.76583,2.76538,2.76541,1683.0699462890625],[1742372040000,2.7654,2.76547,2.76344,2.76347,2238],[1742372100000,2.76349,2.76361,2.76322,2.76344,2256.330078125],[1742372160000,2.76349,2.7637,2.76308,2.76325,2706.239990234375],[1742372220000,2.76325,2.76325,2.76286,2.763,1598.1700439453125],[1742372280000,2.76301,2.76315,2.76259,2.76261,1245.8399658203125],[1742372340000,2.7626,2.7626,2.76202,2.7621,2254.530029296875],[1742372400000,2.76212,2.76231,2.76085,2.76092,1858.1800537109375],[1742372460000,2.76094,2.76097,2.76065,2.76072,2511.219970703125],[1742372520000,2.76072,2.76083,2.76056,2.76076,1951.260009765625],[1742372580000,2.76077,2.76132,2.76076,2.76122,1774.300048828125],[1742372640000,2.76119,2.76153,2.76117,2.76137,1713.8199462890625],[1742372700000,2.76138,2.76139,2.76102,2.76139,1473.6099853515625],[1742372760000,2.76143,2.76167,2.76105,2.76145,1741.469970703125],[1742372820000,2.76139,2.76175,2.76103,2.76166,1782.5899658203125],[1742372880000,2.7616,2.76261,2.7616,2.76214,2900.4599609375],[1742372940000,2.76214,2.76215,2.7615,2.76159,3003.159912109375],[1742373000000,2.76159,2.76329,2.76148,2.76329,1996.469970703125],[1742373060000,2.76329,2.76335,2.76184,2.76221,1553.4599609375],[1742373120000,2.76222,2.76242,2.76212,2.76226,1861.1500244140625],[1742373180000,2.76226,2.76234,2.76171,2.76171,961.77001953125],[1742373240000,2.76172,2.76208,2.76164,2.76203,1411.0400390625],[1742373300000,2.76203,2.76237,2.76202,2.76228,1464.3299560546875],[1742373360000,2.76229,2.7625,2.76217,2.76237,1715.8299560546875],[1742373420000,2.76236,2.76346,2.7623,2.76343,1798.1400146484375],[1742373480000,2.76343,2.76397,2.76317,2.76379,1523.2099609375],[1742373540000,2.76381,2.76385,2.76341,2.76373,1104.300048828125],[1742373600000,2.76374,2.76407,2.76342,2.76361,1377],[1742373660000,2.76363,2.76363,2.76299,2.76324,1472.510009765625],[1742373720000,2.76321,2.76375,2.76305,2.76365,1274.4000244140625],[1742373780000,2.76364,2.76422,2.76355,2.764,1788.510009765625],[1742373840000,2.76402,2.76435,2.76378,2.76422,1692.1500244140625],[1742373900000,2.7642,2.76429,2.76397,2.764,1266.6700439453125],[1742373960000,2.76397,2.76399,2.76324,2.76328,1409.1300048828125],[1742374020000,2.76325,2.76338,2.76298,2.76314,1384.5400390625],[1742374080000,2.76313,2.76328,2.76297,2.76314,1402.280029296875],[1742374140000,2.76313,2.76358,2.76311,2.76328,2184.97998046875],[1742374200000,2.76327,2.76341,2.763,2.76328,1512.530029296875],[1742374260000,2.7633,2.7635,2.7631,2.76342,1642.72998046875],[1742374320000,2.76343,2.76343,2.76195,2.76198,2258.780029296875],[1742374380000,2.762,2.76203,2.76168,2.76177,1445.56005859375],[1742374440000,2.76172,2.76178,2.76103,2.76107,2185.02001953125],[1742374500000,2.76107,2.76162,2.76101,2.76148,1622.4200439453125],[1742374560000,2.76148,2.76186,2.76131,2.76165,820.22998046875],[1742374620000,2.76165,2.7618,2.76158,2.76172,872.3099975585938],[1742374680000,2.76171,2.76182,2.7614,2.76147,1673.43994140625],[1742374740000,2.76144,2.76145,2.76101,2.76115,1960.47998046875],[1742374800000,2.76118,2.76149,2.76095,2.76104,1697.9000244140625],[1742374860000,2.76105,2.76211,2.76097,2.76198,1222.300048828125],[1742374920000,2.76198,2.76223,2.76187,2.76203,1168.239990234375],[1742374980000,2.76203,2.76215,2.76157,2.76215,1284.5899658203125],[1742375040000,2.76215,2.76307,2.76208,2.76275,1338.22998046875],[1742375100000,2.76277,2.76311,2.76271,2.76279,2107.550048828125],[1742375160000,2.7628,2.76283,2.76247,2.76268,887.7899780273438],[1742375220000,2.76269,2.76271,2.76176,2.76178,871.6500244140625],[1742375280000,2.76176,2.76176,2.76126,2.76147,1671.489990234375],[1742375340000,2.76146,2.76156,2.76126,2.76138,1081.1600341796875],[1742375400000,2.76141,2.76202,2.76127,2.76171,1263.4100341796875],[1742375460000,2.76171,2.76181,2.76126,2.76146,1727.6300048828125],[1742375520000,2.76146,2.76191,2.76143,2.76187,1343.1700439453125],[1742375580000,2.76182,2.76252,2.76178,2.76186,2175.60009765625],[1742375640000,2.76186,2.76242,2.76182,2.76231,3228.169921875],[1742375700000,2.7623,2.76249,2.76206,2.76212,2466.89990234375],[1742375760000,2.76212,2.7622,2.76196,2.76197,1874.9000244140625],[1742375820000,2.76197,2.76206,2.76161,2.76175,1901.8800048828125],[1742375880000,2.76174,2.76199,2.76168,2.76169,1019.6500244140625],[1742375940000,2.7617,2.76182,2.76151,2.76169,1705.1600341796875],[1742376000000,2.76168,2.76168,2.76137,2.76138,795.2000122070312],[1742376060000,2.76135,2.76228,2.76135,2.76211,1245.239990234375],[1742376120000,2.7621,2.76217,2.7618,2.76217,1812.4200439453125],[1742376180000,2.76214,2.76215,2.76166,2.76174,1564.010009765625],[1742376240000,2.76173,2.76195,2.76156,2.76174,2620.169921875],[1742376300000,2.76176,2.76201,2.7615,2.76196,2419.35009765625],[1742376360000,2.76196,2.76213,2.76163,2.76168,2127.1298828125],[1742376420000,2.76168,2.76184,2.76157,2.76159,1889.949951171875],[1742376480000,2.76159,2.76166,2.76156,2.76157,795.8499755859375],[1742376540000,2.76155,2.76162,2.76075,2.7608,1046.6400146484375],[1742376600000,2.76079,2.76079,2.75957,2.75957,1176.06005859375],[1742376660000,2.75955,2.75955,2.75892,2.75892,1456.97998046875],[1742376720000,2.75894,2.75951,2.75871,2.75951,1363.0899658203125],[1742376780000,2.75951,2.75961,2.75876,2.75884,1414.6800537109375],[1742376840000,2.75882,2.75909,2.75882,2.75902,893.469970703125],[1742376900000,2.75904,2.75913,2.75858,2.75889,1355.1400146484375],[1742376960000,2.75889,2.7592,2.75862,2.75864,1561.3499755859375],[1742377020000,2.75863,2.75867,2.75776,2.7578,1636.1199951171875],[1742377080000,2.75781,2.75789,2.75757,2.75762,1605.8199462890625],[1742377140000,2.75761,2.75779,2.75761,2.75775,796.8800048828125],[1742377200000,2.75776,2.75777,2.75671,2.75728,1762.969970703125],[1742377260000,2.75718,2.75794,2.75714,2.75773,1550.5],[1742377320000,2.75775,2.75776,2.75752,2.75756,1808.27001953125],[1742377380000,2.75757,2.75759,2.7573,2.75739,1887.93994140625],[1742377440000,2.75742,2.75763,2.75643,2.75643,1710.9000244140625],[1742377500000,2.75643,2.75671,2.75618,2.75665,2147.760009765625],[1742377560000,2.75666,2.75668,2.75657,2.75668,1536.6300048828125],[1742377620000,2.75668,2.75762,2.75667,2.75762,1550.8499755859375],[1742377680000,2.75764,2.75799,2.75764,2.75794,2142.43994140625],[1742377740000,2.75797,2.75842,2.75752,2.75842,2056.85009765625],[1742377800000,2.75842,2.75851,2.75801,2.75803,2045.18994140625],[1742377860000,2.75804,2.75814,2.75782,2.75789,1854.56005859375],[1742377920000,2.75792,2.75798,2.75783,2.75784,802.7999877929688],[1742377980000,2.75784,2.75793,2.75659,2.75673,1866.1800537109375],[1742378040000,2.75673,2.75701,2.75656,2.75701,1677.5],[1742378100000,2.75699,2.75777,2.75689,2.75772,2300.06005859375],[1742378160000,2.75771,2.75774,2.75762,2.7577,2353.280029296875],[1742378220000,2.7577,2.75826,2.75768,2.75817,1138.3900146484375],[1742378280000,2.75816,2.75913,2.75816,2.75869,1009.5399780273438],[1742378340000,2.75869,2.75894,2.75867,2.75891,1045.0999755859375],[1742378400000,2.75895,2.75992,2.75876,2.75901,1521.6300048828125],[1742378460000,2.75901,2.75998,2.75899,2.75985,734.2899780273438],[1742378520000,2.75987,2.76035,2.75952,2.75991,1012.6300048828125],[1742378580000,2.75989,2.76052,2.75956,2.76052,1307.3199462890625],[1742378640000,2.76053,2.76112,2.76048,2.76089,1091.6800537109375],[1742378700000,2.76096,2.76151,2.76074,2.7614,1253.760009765625],[1742378760000,2.76141,2.76176,2.76134,2.76159,1056.5],[1742378820000,2.76157,2.76242,2.7615,2.76237,1236.0999755859375],[1742378880000,2.76238,2.76242,2.76221,2.76228,859.1400146484375],[1742378940000,2.76255,2.76304,2.76255,2.76292,880.6099853515625],[1742379000000,2.76292,2.76354,2.76248,2.76354,1194.0899658203125],[1742379060000,2.76353,2.76353,2.76324,2.76329,1110.239990234375],[1742379120000,2.76329,2.76354,2.76229,2.76236,1542.8699951171875],[1742379180000,2.76237,2.76293,2.7623,2.76287,1405.02001953125],[1742379240000,2.7629,2.76336,2.76283,2.76284,1613.1400146484375],[1742379300000,2.76283,2.76302,2.7628,2.7628,1439],[1742379360000,2.76281,2.76297,2.76176,2.76181,1385.3900146484375],[1742379420000,2.7618,2.76184,2.76167,2.76174,1494.8499755859375],[1742379480000,2.76173,2.76189,2.76126,2.76128,1360.739990234375],[1742379540000,2.76127,2.7614,2.76073,2.76084,2043.3599853515625],[1742379600000,2.76083,2.761,2.76069,2.76093,1436.6199951171875],[1742379660000,2.76094,2.761,2.76041,2.76042,1528.4300537109375],[1742379720000,2.76041,2.7607,2.76041,2.7606,1549.5699462890625],[1742379780000,2.76059,2.76085,2.76044,2.76076,1569.93994140625],[1742379840000,2.76073,2.76099,2.76042,2.76083,1419.800048828125],[1742379900000,2.76085,2.76104,2.76073,2.76075,2374.3701171875],[1742379960000,2.76075,2.76128,2.76075,2.76126,1989.1500244140625],[1742380020000,2.76127,2.76131,2.7611,2.76113,1274.81005859375],[1742380080000,2.76112,2.76172,2.76111,2.76158,1357.1700439453125],[1742380140000,2.76158,2.76158,2.76134,2.76136,1272.030029296875],[1742380200000,2.76138,2.76154,2.76106,2.76138,1979.510009765625],[1742380260000,2.76138,2.76139,2.76109,2.76118,2229.389892578125],[1742380320000,2.76119,2.76139,2.76099,2.76121,2017.3900146484375],[1742380380000,2.76118,2.76129,2.76106,2.76122,1240.8499755859375],[1742380440000,2.76122,2.76125,2.76116,2.76118,1908.8299560546875],[1742380500000,2.7612,2.76126,2.76115,2.76124,1199.239990234375],[1742380560000,2.76124,2.76129,2.76123,2.76124,678.3800048828125],[1742380620000,2.76125,2.76133,2.76122,2.76124,1445.719970703125],[1742380680000,2.76124,2.76166,2.76124,2.76142,956.5399780273438],[1742380740000,2.76143,2.76172,2.76118,2.76119,1292.6300048828125],[1742380800000,2.76118,2.76173,2.76104,2.7614,1115.77001953125],[1742380860000,2.76142,2.76159,2.7614,2.76157,1364.6800537109375],[1742380920000,2.76158,2.76166,2.76123,2.76153,1527.93994140625],[1742380980000,2.76152,2.76188,2.76127,2.7614,1271.18994140625],[1742381040000,2.76141,2.76166,2.76105,2.76114,1668.5],[1742381100000,2.7611,2.7611,2.76059,2.76084,1918.530029296875],[1742381160000,2.76084,2.76095,2.76066,2.7608,1176.949951171875],[1742381220000,2.7608,2.76106,2.76034,2.7606,1012.8200073242188],[1742381280000,2.76058,2.76082,2.76058,2.76068,905.72998046875],[1742381340000,2.76069,2.76076,2.76025,2.76039,1231.1600341796875],[1742381400000,2.76039,2.76041,2.76014,2.76015,853.280029296875],[1742381460000,2.76013,2.76016,2.75981,2.76007,1130.18994140625],[1742381520000,2.76007,2.76012,2.7595,2.75952,819.1099853515625],[1742381580000,2.7595,2.7597,2.75942,2.75945,1246.9100341796875],[1742381640000,2.75946,2.75946,2.75906,2.75926,1292.8499755859375],[1742381700000,2.75925,2.75938,2.75898,2.75932,1285.4599609375],[1742381760000,2.75933,2.75942,2.75923,2.75925,1226.1500244140625],[1742381820000,2.75927,2.75932,2.75923,2.75925,1100.6300048828125],[1742381880000,2.75926,2.75928,2.7591,2.75917,1143.800048828125],[1742381940000,2.75917,2.75917,2.75861,2.75861,867.0499877929688],[1742382000000,2.75862,2.7588,2.75845,2.75846,849.489990234375],[1742382060000,2.75846,2.75847,2.75778,2.75782,633.2000122070312],[1742382120000,2.75784,2.75806,2.75784,2.75792,975.280029296875],[1742382180000,2.75792,2.75802,2.75788,2.75789,564.8599853515625],[1742382240000,2.75788,2.75806,2.75788,2.75794,742.5399780273438],[1742382300000,2.75794,2.76124,2.75794,2.75996,1236.989990234375],[1742382360000,2.75995,2.7605,2.75983,2.7599,875.1300048828125],[1742382420000,2.7599,2.75992,2.75921,2.75927,1068.8399658203125],[1742382480000,2.75927,2.75935,2.75921,2.75933,575.1599731445312],[1742382540000,2.75934,2.75934,2.75889,2.75904,1006.0499877929688],[1742382600000,2.75905,2.75913,2.75879,2.75882,881.8900146484375],[1742382660000,2.75881,2.75885,2.75822,2.75844,1596.25],[1742382720000,2.75842,2.75852,2.75831,2.75834,2315.719970703125],[1742382780000,2.75834,2.75878,2.75807,2.75866,1496.4000244140625],[1742382840000,2.75865,2.75866,2.75821,2.75837,1765.43994140625],[1742382900000,2.75836,2.75924,2.75831,2.75904,1864.219970703125],[1742382960000,2.75903,2.75906,2.75879,2.75881,1342.5400390625],[1742383020000,2.75882,2.75902,2.75869,2.75888,800.0700073242188],[1742383080000,2.75887,2.75934,2.75863,2.75867,1253.02001953125],[1742383140000,2.75866,2.75884,2.75866,2.75874,1750.2900390625],[1742383200000,2.75874,2.75921,2.75838,2.75879,1519.02001953125],[1742383260000,2.75879,2.75964,2.75878,2.75954,939.6199951171875],[1742383320000,2.75955,2.75955,2.75933,2.7594,877.1799926757812],[1742383380000,2.75922,2.75956,2.75894,2.75901,1708.4599609375],[1742383440000,2.75902,2.75918,2.75892,2.75903,1020.1400146484375],[1742383500000,2.75904,2.75929,2.75895,2.75927,1552.3199462890625],[1742383560000,2.75927,2.75991,2.75888,2.75983,1500.989990234375],[1742383620000,2.75982,2.7603,2.75978,2.76025,2642.010009765625],[1742383680000,2.76023,2.76035,2.76002,2.7601,1549.31005859375],[1742383740000,2.76011,2.76013,2.76002,2.76007,1198.5999755859375],[1742383800000,2.76008,2.7601,2.7589,2.759,1216.0799560546875],[1742383860000,2.75898,2.75917,2.75888,2.75891,630.6799926757812],[1742383920000,2.75891,2.75954,2.75807,2.75807,782.4099731445312],[1742383980000,2.75805,2.75822,2.75778,2.75788,1209.6600341796875],[1742384040000,2.75787,2.75792,2.75756,2.75762,1045.5799560546875],[1742384100000,2.75761,2.75775,2.75734,2.75737,1013.4199829101562],[1742384160000,2.75738,2.7574,2.75723,2.75727,991.8900146484375],[1742384220000,2.75729,2.75743,2.75728,2.75742,808.969970703125],[1742384280000,2.75743,2.75753,2.75642,2.75643,1328.3499755859375],[1742384340000,2.75643,2.75682,2.75639,2.75665,966.8900146484375],[1742384400000,2.75666,2.75714,2.75661,2.75694,804.8699951171875],[1742384460000,2.75693,2.75711,2.7569,2.75691,614.47998046875],[1742384520000,2.75692,2.75692,2.75638,2.75649,1012.8599853515625],[1742384580000,2.75648,2.75659,2.75648,2.75657,779.5399780273438],[1742384640000,2.75656,2.75713,2.7565,2.75657,1524.949951171875],[1742384700000,2.75657,2.75671,2.75652,2.75662,876.6400146484375],[1742384760000,2.75662,2.75681,2.75659,2.75664,1015.760009765625],[1742384820000,2.75665,2.75687,2.75654,2.75677,738.0499877929688],[1742384880000,2.75676,2.75688,2.75672,2.75684,1143.219970703125],[1742384940000,2.75685,2.75698,2.75618,2.75625,1092.4300537109375],[1742385000000,2.75625,2.7564,2.75621,2.75633,1068.0799560546875],[1742385060000,2.75634,2.75706,2.75634,2.75686,1119.780029296875],[1742385120000,2.75686,2.75689,2.75666,2.7568,1404.2099609375],[1742385180000,2.75677,2.75685,2.7567,2.75678,2481.949951171875],[1742385240000,2.75676,2.75714,2.75631,2.75636,1867.9200439453125],[1742385300000,2.75635,2.75645,2.75585,2.75614,1254.9100341796875],[1742385360000,2.75613,2.75919,2.75576,2.75797,2018.1500244140625],[1742385420000,2.75795,2.75816,2.75622,2.75642,2275.02001953125],[1742385480000,2.75642,2.75652,2.7557,2.75644,2278.360107421875],[1742385540000,2.75644,2.75664,2.75636,2.75647,1839.8699951171875],[1742385600000,2.7565,2.75663,2.75569,2.75573,2068.169921875],[1742385660000,2.75575,2.75647,2.75555,2.7556,1901.489990234375],[1742385720000,2.75562,2.75565,2.755,2.75504,1156.47998046875],[1742385780000,2.75501,2.75504,2.75493,2.75504,1123.739990234375],[1742385840000,2.75504,2.75513,2.75476,2.75486,967.5399780273438],[1742385900000,2.75486,2.75558,2.75481,2.75513,1365.8800048828125],[1742385960000,2.75514,2.7557,2.75513,2.75566,1001.5800170898438],[1742386020000,2.75567,2.75691,2.75565,2.75688,1225.8499755859375],[1742386080000,2.75687,2.75729,2.75687,2.75721,865.8099975585938],[1742386140000,2.7572,2.75788,2.75714,2.75759,1220.56005859375],[1742386200000,2.75792,2.75823,2.75778,2.75807,899.780029296875],[1742386260000,2.75807,2.75808,2.7571,2.75732,1183.050048828125],[1742386320000,2.7573,2.7575,2.75707,2.75711,790.9199829101562],[1742386380000,2.75711,2.75736,2.7569,2.75701,1289.0899658203125],[1742386440000,2.75699,2.75729,2.75674,2.75674,765.52001953125],[1742386500000,2.7567,2.75678,2.75644,2.75647,1429.6300048828125],[1742386560000,2.75648,2.75659,2.75642,2.75647,1148.8399658203125],[1742386620000,2.75646,2.75728,2.75645,2.75728,698.2899780273438],[1742386680000,2.7573,2.75802,2.7573,2.75796,1283.75],[1742386740000,2.75797,2.75801,2.75769,2.7579,1078.4599609375],[1742386800000,2.75799,2.75889,2.75793,2.75889,1067.719970703125],[1742386860000,2.7589,2.75923,2.75883,2.7591,1197.1300048828125],[1742386920000,2.75911,2.75956,2.75905,2.75908,902.7999877929688],[1742386980000,2.75911,2.75927,2.75902,2.75903,697.1699829101562],[1742387040000,2.75901,2.75966,2.75901,2.75962,950.280029296875],[1742387100000,2.75962,2.75984,2.75951,2.75971,970.02001953125],[1742387160000,2.7597,2.75971,2.75788,2.75801,1510.530029296875],[1742387220000,2.75797,2.75802,2.75739,2.75739,1337.8399658203125],[1742387280000,2.7574,2.7575,2.75714,2.7573,1323.469970703125],[1742387340000,2.75731,2.7575,2.75687,2.75695,820.0999755859375],[1742387400000,2.75695,2.75706,2.75633,2.75667,1115.530029296875],[1742387460000,2.75667,2.75712,2.75665,2.75688,780.0800170898438],[1742387520000,2.75689,2.7576,2.75677,2.75684,1263.6099853515625],[1742387580000,2.75684,2.75717,2.75676,2.75714,1086.4300537109375],[1742387640000,2.75715,2.75719,2.75711,2.75719,823.0599975585938],[1742387700000,2.75713,2.75736,2.75709,2.75717,936.469970703125],[1742387760000,2.75716,2.75734,2.7571,2.75717,1033.9599609375],[1742387820000,2.75718,2.7576,2.75711,2.75722,1202.8699951171875],[1742387880000,2.75721,2.75781,2.75718,2.75771,1576.780029296875],[1742387940000,2.75771,2.75794,2.75748,2.75765,1410.02001953125],[1742388000000,2.75764,2.75871,2.75741,2.75854,1601.0999755859375],[1742388060000,2.75852,2.75866,2.75811,2.75826,1029.47998046875],[1742388120000,2.75829,2.75841,2.75776,2.75779,1168.4100341796875],[1742388180000,2.75779,2.75779,2.75745,2.7575,987.8099975585938],[1742388240000,2.75749,2.75759,2.75648,2.75726,1343.9599609375],[1742388300000,2.75727,2.75825,2.75689,2.75786,1744.0799560546875],[1742388360000,2.75787,2.75803,2.75767,2.75769,1332.0799560546875],[1742388420000,2.75774,2.75776,2.75757,2.7576,1873.7099609375],[1742388480000,2.7576,2.75764,2.75748,2.75761,1550.969970703125],[1742388540000,2.75761,2.75763,2.7564,2.75642,1405.18994140625],[1742388600000,2.75639,2.75677,2.75627,2.75669,1499.68994140625],[1742388660000,2.75668,2.75705,2.75664,2.75697,1188.5899658203125],[1742388720000,2.7569,2.75703,2.7569,2.75692,812.6799926757812],[1742388780000,2.75694,2.7571,2.75634,2.75642,1007.52001953125],[1742388840000,2.75641,2.75678,2.75624,2.75643,1546.1500244140625],[1742388900000,2.75644,2.75703,2.75629,2.75683,1708.31005859375],[1742388960000,2.75679,2.75685,2.75639,2.75648,1810.6600341796875],[1742389020000,2.75648,2.75673,2.75632,2.75663,1344.510009765625],[1742389080000,2.75664,2.75764,2.75639,2.75759,1210.6300048828125],[1742389140000,2.7576,2.75805,2.75748,2.75762,1748.93994140625],[1742389200000,2.75764,2.75818,2.75757,2.75763,1691.8900146484375],[1742389260000,2.75765,2.75818,2.75765,2.75791,1592.0400390625],[1742389320000,2.75792,2.75837,2.75763,2.75831,1489.5699462890625],[1742389380000,2.75831,2.75901,2.75787,2.75799,1472.3199462890625],[1742389440000,2.75797,2.75812,2.7568,2.7569,1440.010009765625],[1742389500000,2.75689,2.75696,2.75666,2.75686,1532.739990234375],[1742389560000,2.75685,2.75686,2.75617,2.75686,1859.9200439453125],[1742389620000,2.75687,2.75687,2.75654,2.75677,1680.22998046875],[1742389680000,2.75676,2.75677,2.75612,2.75612,1443.77001953125],[1742389740000,2.75614,2.75689,2.75602,2.75684,1871.449951171875],[1742389800000,2.75683,2.7569,2.75635,2.75686,1641.52001953125],[1742389860000,2.75681,2.75681,2.75629,2.75647,1797.6099853515625],[1742389920000,2.75648,2.75652,2.75631,2.75636,1083.780029296875],[1742389980000,2.75636,2.75649,2.75602,2.75602,893.4199829101562],[1742390040000,2.75603,2.75613,2.75601,2.75612,858.3699951171875],[1742390100000,2.75612,2.75641,2.75606,2.75637,1081.5899658203125],[1742390160000,2.75635,2.7571,2.75624,2.75685,1071.6500244140625],[1742390220000,2.75689,2.75702,2.75644,2.75666,1245.219970703125],[1742390280000,2.75669,2.75669,2.75649,2.75649,838.6799926757812],[1742390340000,2.7565,2.75758,2.75645,2.75747,1074.68994140625],[1742390400000,2.75748,2.75748,2.75708,2.75717,1644.8299560546875],[1742390460000,2.75719,2.75774,2.75715,2.75734,1616.6400146484375],[1742390520000,2.75737,2.75843,2.75728,2.75805,1626.9000244140625],[1742390580000,2.75805,2.75821,2.75766,2.75789,1528.6300048828125],[1742390640000,2.75789,2.7588,2.75762,2.75762,1575.68994140625],[1742390700000,2.75761,2.75853,2.75755,2.75853,1354.1400146484375],[1742390760000,2.75854,2.75957,2.75831,2.75935,2036.8900146484375],[1742390820000,2.75936,2.76041,2.75932,2.76004,1835.7900390625],[1742390880000,2.76006,2.76013,2.75991,2.76004,1214.510009765625],[1742390940000,2.76006,2.76062,2.75987,2.76053,1354.8399658203125],[1742391000000,2.76058,2.76137,2.76009,2.76056,1844.9200439453125],[1742391060000,2.7606,2.76083,2.76038,2.76082,1560.1700439453125],[1742391120000,2.76081,2.76132,2.76049,2.7613,1493.8199462890625],[1742391180000,2.76132,2.76137,2.7605,2.76051,1448.72998046875],[1742391240000,2.7605,2.76066,2.76018,2.76051,1838.6600341796875],[1742391300000,2.76053,2.76087,2.76031,2.76031,1690.969970703125],[1742391360000,2.76031,2.76049,2.76009,2.76011,2075.610107421875],[1742391420000,2.76013,2.76028,2.75994,2.76008,1368.969970703125],[1742391480000,2.76008,2.76123,2.76003,2.76111,1255.9300537109375],[1742391540000,2.76107,2.76138,2.7608,2.76118,1644.8399658203125],[1742391600000,2.76116,2.76126,2.76047,2.76061,1655.4300537109375],[1742391660000,2.76061,2.76075,2.76012,2.76017,1479.1800537109375],[1742391720000,2.76019,2.76022,2.7593,2.75932,1413.5],[1742391780000,2.75933,2.76274,2.75929,2.7622,1536.3699951171875],[1742391840000,2.76218,2.76237,2.76158,2.76164,1758.4599609375],[1742391900000,2.76164,2.76278,2.76162,2.76278,1431.8399658203125],[1742391960000,2.7629,2.76296,2.7623,2.76275,1996.260009765625],[1742392020000,2.76272,2.7628,2.76253,2.7628,1881.1199951171875],[1742392080000,2.76281,2.76354,2.76271,2.7631,1858.25],[1742392140000,2.7631,2.76365,2.76295,2.76361,1750.1400146484375],[1742392200000,2.76359,2.76419,2.76359,2.76419,1559.3900146484375],[1742392260000,2.76418,2.76424,2.76378,2.76378,1493.8699951171875],[1742392320000,2.76376,2.76376,2.76348,2.7636,1547.1099853515625],[1742392380000,2.76359,2.76367,2.76298,2.763,1761.3699951171875],[1742392440000,2.763,2.76399,2.76287,2.76356,1693.280029296875],[1742392500000,2.76356,2.76394,2.76332,2.76386,1320.7900390625],[1742392560000,2.76385,2.76433,2.76383,2.76409,1285.2099609375],[1742392620000,2.76408,2.76422,2.76307,2.76339,1376.4000244140625],[1742392680000,2.76341,2.76353,2.76192,2.76205,2098.2099609375],[1742392740000,2.76205,2.76235,2.76158,2.76188,2284.070068359375],[1742392800000,2.76188,2.76189,2.76084,2.76113,1798.0799560546875],[1742392860000,2.76113,2.76164,2.76088,2.76164,1632.199951171875],[1742392920000,2.76165,2.76186,2.76157,2.76185,1935.3299560546875],[1742392980000,2.76185,2.76196,2.76164,2.76195,1347.469970703125],[1742393040000,2.76196,2.762,2.76113,2.76159,1913.8299560546875],[1742393100000,2.76158,2.76237,2.76158,2.76173,1047.800048828125],[1742393160000,2.76174,2.76293,2.76168,2.76292,1814.2099609375],[1742393220000,2.76293,2.76304,2.76239,2.76243,1530.719970703125],[1742393280000,2.76244,2.7629,2.76243,2.76273,1293.3599853515625],[1742393340000,2.76285,2.76336,2.76278,2.76284,1112.1300048828125],[1742393400000,2.76284,2.76342,2.76251,2.76271,1382.3199462890625],[1742393460000,2.76271,2.76271,2.76231,2.76236,1242.6099853515625],[1742393520000,2.76237,2.76342,2.76233,2.76327,1163.4100341796875],[1742393580000,2.76326,2.76402,2.76323,2.7638,1650.1300048828125],[1742393640000,2.7638,2.76432,2.7635,2.7641,1609.9300537109375],[1742393700000,2.76446,2.7652,2.76409,2.76516,1461.25],[1742393760000,2.76516,2.76575,2.76467,2.76548,2147.389892578125],[1742393820000,2.76549,2.76701,2.76545,2.76695,2653.81005859375],[1742393880000,2.76698,2.76796,2.76684,2.76777,1725.3199462890625],[1742393940000,2.76776,2.7678,2.76636,2.76639,1295.1600341796875],[1742394000000,2.76642,2.76643,2.76571,2.76599,1215.9300537109375],[1742394060000,2.76599,2.76681,2.76482,2.76518,1859.27001953125],[1742394120000,2.76516,2.76584,2.76499,2.76499,1556.8699951171875],[1742394180000,2.76495,2.76567,2.76494,2.76508,1650.239990234375],[1742394240000,2.76503,2.76507,2.76417,2.76425,2067.43994140625],[1742394300000,2.76427,2.7643,2.76372,2.76393,1468.6600341796875],[1742394360000,2.76395,2.76441,2.76394,2.76397,838.5999755859375],[1742394420000,2.76396,2.76541,2.76386,2.76511,1521],[1742394480000,2.76511,2.76557,2.76508,2.7655,1644.0400390625],[1742394540000,2.76548,2.76653,2.76543,2.76651,1765.219970703125],[1742394600000,2.76655,2.7668,2.76621,2.76672,1869.1600341796875],[1742394660000,2.76672,2.767,2.76628,2.76629,1369.8199462890625],[1742394720000,2.7663,2.76652,2.76624,2.76646,1098.9599609375],[1742394780000,2.76647,2.76665,2.76641,2.76658,1351.3699951171875],[1742394840000,2.76659,2.76675,2.76632,2.7664,1166.22998046875],[1742394900000,2.76641,2.76661,2.7659,2.76599,1201.3199462890625],[1742394960000,2.7659,2.7659,2.76521,2.76523,1233.31005859375],[1742395020000,2.76522,2.76543,2.76486,2.76486,1416.300048828125],[1742395080000,2.76485,2.76517,2.76443,2.76472,1770.0899658203125],[1742395140000,2.76472,2.76499,2.76374,2.76405,1018.8400268554688],[1742395200000,2.76407,2.7643,2.7638,2.76388,987.7000122070312],[1742395260000,2.76392,2.76427,2.76385,2.76397,909.1599731445312],[1742395320000,2.76396,2.76412,2.76328,2.76348,1480.6600341796875],[1742395380000,2.76349,2.76394,2.76319,2.76393,1440.8699951171875],[1742395440000,2.76394,2.7651,2.76389,2.76506,1467.56005859375],[1742395500000,2.76504,2.7656,2.76492,2.76534,1416.6400146484375],[1742395560000,2.76532,2.76534,2.76451,2.76471,1749.06005859375],[1742395620000,2.76472,2.76472,2.76415,2.76468,1798.719970703125],[1742395680000,2.76468,2.76512,2.76458,2.76509,1986.449951171875],[1742395740000,2.76507,2.76529,2.76491,2.76527,889.4500122070312],[1742395800000,2.76524,2.7655,2.76479,2.76489,1241.9100341796875],[1742395860000,2.76487,2.76496,2.76474,2.76477,1528.010009765625],[1742395920000,2.76476,2.76535,2.76476,2.76499,2027.68994140625],[1742395980000,2.76498,2.7652,2.76437,2.76445,1683.43994140625],[1742396040000,2.76441,2.76519,2.76407,2.76513,2058.389892578125],[1742396100000,2.76515,2.76558,2.76494,2.7655,1744.6800537109375],[1742396160000,2.76549,2.76568,2.76503,2.7652,1425.530029296875],[1742396220000,2.76523,2.76576,2.76505,2.76575,1915.1199951171875],[1742396280000,2.76575,2.76587,2.76535,2.7656,1749.739990234375],[1742396340000,2.76565,2.76576,2.76525,2.76537,1764.4300537109375],[1742396400000,2.76531,2.76553,2.76499,2.76535,1214.8199462890625],[1742396460000,2.76536,2.76543,2.76474,2.76486,1213.9300537109375],[1742396520000,2.76487,2.76487,2.76411,2.76463,1659.239990234375],[1742396580000,2.76462,2.76487,2.76443,2.76487,1124.8399658203125],[1742396640000,2.76488,2.76501,2.7644,2.76452,831.5599975585938],[1742396700000,2.76451,2.76473,2.76439,2.76454,1237.0799560546875],[1742396760000,2.76455,2.76456,2.76356,2.76356,1086.1700439453125],[1742396820000,2.76357,2.76361,2.76299,2.76302,1055.3699951171875],[1742396880000,2.76304,2.7632,2.76275,2.763,1398.9000244140625],[1742396940000,2.76299,2.76302,2.76228,2.76272,1387.260009765625],[1742397000000,2.76271,2.7637,2.76253,2.76358,1016.0999755859375],[1742397060000,2.76359,2.76359,2.76285,2.76312,995.47998046875],[1742397120000,2.76312,2.76423,2.76312,2.76422,1336.8299560546875],[1742397180000,2.76422,2.76422,2.76397,2.76397,1261.800048828125],[1742397240000,2.76397,2.76524,2.76394,2.76484,1645.3699951171875],[1742397300000,2.76484,2.76507,2.76478,2.76498,1126.8900146484375],[1742397360000,2.76498,2.76518,2.76487,2.76509,1651.8199462890625],[1742397420000,2.76509,2.76559,2.76495,2.7654,1536.5799560546875],[1742397480000,2.76579,2.76802,2.76574,2.76792,2453.699951171875],[1742397540000,2.76791,2.76897,2.7676,2.76766,2051.760009765625],[1742397600000,2.76766,2.76794,2.76711,2.76785,1987.4300537109375],[1742397660000,2.76785,2.76791,2.76737,2.76745,1931.510009765625],[1742397720000,2.76747,2.76771,2.76741,2.76751,1474.3499755859375],[1742397780000,2.76752,2.76788,2.76737,2.76748,2427.989990234375],[1742397840000,2.76745,2.76751,2.76666,2.76677,2100.169921875],[1742397900000,2.76678,2.76681,2.76587,2.76648,1281.6199951171875],[1742397960000,2.76644,2.76673,2.76588,2.76612,1837.02001953125],[1742398020000,2.7661,2.7666,2.76599,2.76638,1550.5999755859375],[1742398080000,2.76638,2.76655,2.76549,2.76629,1941.8499755859375],[1742398140000,2.76628,2.76648,2.76621,2.76637,1704.280029296875],[1742398200000,2.76636,2.76676,2.76617,2.76654,1746.0400390625],[1742398260000,2.76655,2.76677,2.76612,2.76668,1456.5699462890625],[1742398320000,2.76668,2.76708,2.76653,2.76671,1714.31005859375],[1742398380000,2.76668,2.76746,2.76639,2.76644,1883.1300048828125],[1742398440000,2.76644,2.76843,2.76636,2.76815,1807.8699951171875],[1742398500000,2.76814,2.76814,2.76732,2.76734,1823.300048828125],[1742398560000,2.76737,2.76804,2.76727,2.76804,1188.989990234375],[1742398620000,2.76803,2.76871,2.76781,2.76858,1101.4100341796875],[1742398680000,2.76861,2.76902,2.76853,2.769,1525.0999755859375],[1742398740000,2.76899,2.77142,2.76881,2.77132,1986.3900146484375],[1742398800000,2.77132,2.77249,2.77047,2.77243,2166.469970703125],[1742398860000,2.77243,2.7728,2.77169,2.77263,2027.8299560546875],[1742398920000,2.77265,2.7728,2.77153,2.77155,2371.719970703125],[1742398980000,2.77156,2.77162,2.77027,2.77027,1328.72998046875],[1742399040000,2.77027,2.77081,2.77025,2.77028,1051.8599853515625],[1742399100000,2.77023,2.77106,2.76974,2.77095,1836.47998046875],[1742399160000,2.77098,2.77115,2.7707,2.77078,1993.3499755859375],[1742399220000,2.77078,2.77094,2.77034,2.77088,1645.969970703125],[1742399280000,2.77088,2.77088,2.77039,2.77061,1614.18994140625],[1742399340000,2.7706,2.77174,2.7706,2.77172,2615.35009765625],[1742399400000,2.77173,2.77175,2.77126,2.77175,1907.1600341796875],[1742399460000,2.77174,2.77201,2.7716,2.77166,1362.6199951171875],[1742399520000,2.77162,2.77284,2.77158,2.77283,1140.6600341796875],[1742399580000,2.77282,2.77285,2.77115,2.77119,2325.06005859375],[1742399640000,2.7712,2.7717,2.77103,2.77156,1866.31005859375],[1742399700000,2.77159,2.77173,2.77128,2.77135,1498.72998046875],[1742399760000,2.77134,2.77134,2.77089,2.77093,1936.8299560546875],[1742399820000,2.77093,2.77107,2.7707,2.77085,1528.030029296875],[1742399880000,2.77086,2.7724,2.77083,2.77198,1576.75],[1742399940000,2.772,2.77202,2.7718,2.7718,1867.8299560546875],[1742400000000,2.77181,2.77188,2.77116,2.77127,1834.9599609375],[1742400060000,2.77126,2.77144,2.77117,2.77139,1399.0799560546875],[1742400120000,2.7714,2.77218,2.7714,2.77217,1336],[1742400180000,2.77215,2.77278,2.77214,2.77254,1414.3800048828125],[1742400240000,2.77258,2.77315,2.77241,2.77283,1293.72998046875],[1742400300000,2.77283,2.77297,2.77277,2.7729,1639.1300048828125],[1742400360000,2.77289,2.77338,2.77279,2.77334,2188.0400390625],[1742400420000,2.77336,2.7734,2.77269,2.77296,1399.1099853515625],[1742400480000,2.77295,2.77312,2.77259,2.77302,1191.6400146484375],[1742400540000,2.77299,2.77313,2.77277,2.77292,893.2899780273438],[1742400600000,2.77312,2.77485,2.77308,2.77485,1585.300048828125],[1742400660000,2.77484,2.775,2.77418,2.77438,1317.56005859375],[1742400720000,2.77434,2.77434,2.77394,2.77415,1411.8299560546875],[1742400780000,2.77415,2.77439,2.77415,2.77434,1382.6300048828125],[1742400840000,2.77435,2.77492,2.77383,2.77484,1862.8699951171875],[1742400900000,2.77485,2.77574,2.77458,2.77568,1461.9000244140625],[1742400960000,2.77567,2.77582,2.7748,2.77527,2458.5400390625],[1742401020000,2.77528,2.77557,2.7752,2.7752,2015.260009765625],[1742401080000,2.77519,2.7752,2.77448,2.77448,1075.8299560546875],[1742401140000,2.77448,2.77465,2.77448,2.77458,975.989990234375],[1742401200000,2.77458,2.77473,2.77442,2.77443,900.97998046875],[1742401260000,2.77444,2.7747,2.77443,2.77459,684.7999877929688],[1742401320000,2.7746,2.77463,2.77348,2.77348,1215.9599609375],[1742401380000,2.77349,2.77379,2.77326,2.77347,1033.949951171875],[1742401440000,2.77344,2.77348,2.77175,2.77175,2158.5400390625],[1742401500000,2.77175,2.77207,2.7712,2.77123,1793.93994140625],[1742401560000,2.77118,2.77145,2.77086,2.77103,1974.6400146484375],[1742401620000,2.77102,2.77179,2.77102,2.7716,2072.5400390625],[1742401680000,2.77155,2.77206,2.77132,2.77182,2090.02001953125],[1742401740000,2.77182,2.77192,2.77112,2.77124,1649.3499755859375],[1742401800000,2.77123,2.77139,2.77055,2.77068,1540.18994140625],[1742401860000,2.77071,2.77102,2.77029,2.77039,1851.3199462890625],[1742401920000,2.77036,2.77085,2.77,2.77031,1973.56005859375],[1742401980000,2.77037,2.77176,2.77037,2.77043,1909.010009765625],[1742402040000,2.77029,2.77043,2.77,2.77043,1783.02001953125],[1742402100000,2.77036,2.77178,2.77036,2.77139,2135.739990234375],[1742402160000,2.77139,2.77202,2.77136,2.77199,1188.3399658203125],[1742402220000,2.77199,2.77208,2.77171,2.77205,1541.0400390625],[1742402280000,2.77201,2.77226,2.77201,2.77217,695.8200073242188],[1742402340000,2.77216,2.77219,2.77168,2.77187,1230.469970703125],[1742402400000,2.77188,2.77202,2.77114,2.77114,1176.43994140625],[1742402460000,2.77111,2.77125,2.77062,2.77082,1627.4599609375],[1742402520000,2.77083,2.77092,2.77055,2.77057,941.3699951171875],[1742402580000,2.77058,2.77059,2.77018,2.77021,1001.739990234375],[1742402640000,2.77017,2.77089,2.76986,2.77073,966.47998046875],[1742402700000,2.77071,2.77085,2.77038,2.77049,1198],[1742402760000,2.77041,2.77076,2.77037,2.7704,966.7100219726562],[1742402820000,2.77042,2.77053,2.77033,2.77037,1247.760009765625],[1742402880000,2.77037,2.77047,2.77014,2.77042,1069.030029296875],[1742402940000,2.77032,2.77071,2.77028,2.77051,1068.050048828125],[1742403000000,2.77052,2.77126,2.77035,2.77096,1613.8699951171875],[1742403060000,2.77095,2.77098,2.77012,2.77012,1231.1700439453125],[1742403120000,2.77012,2.77029,2.77,2.77022,1230.1600341796875],[1742403180000,2.77023,2.77066,2.77021,2.77054,999.77001953125],[1742403240000,2.77054,2.77075,2.77054,2.77064,962.9199829101562],[1742403300000,2.77065,2.77065,2.7702,2.77031,1424.949951171875],[1742403360000,2.7703,2.77032,2.76961,2.76981,1151.1400146484375],[1742403420000,2.76982,2.77025,2.76944,2.76994,1412.800048828125],[1742403480000,2.76994,2.77026,2.7698,2.77,1401.5400390625],[1742403540000,2.77,2.77048,2.76997,2.77043,1466.1400146484375],[1742403600000,2.77044,2.77044,2.77,2.77012,1606.260009765625],[1742403660000,2.77018,2.77092,2.77011,2.77077,1948.9000244140625],[1742403720000,2.7708,2.77106,2.77064,2.77106,1257.6700439453125],[1742403780000,2.77107,2.77107,2.77073,2.77106,544.7899780273438],[1742403840000,2.77107,2.77117,2.76977,2.76984,603.4099731445312],[1742403900000,2.76989,2.77005,2.76975,2.76998,757.6699829101562],[1742403960000,2.76999,2.7706,2.76999,2.77053,1464.550048828125],[1742404020000,2.77053,2.77099,2.77042,2.77044,1297.5699462890625],[1742404080000,2.77045,2.77156,2.77045,2.77143,1019.219970703125],[1742404140000,2.77164,2.77238,2.7715,2.77201,1089.56005859375],[1742404200000,2.77202,2.77208,2.77157,2.77167,1350.3199462890625],[1742404260000,2.77165,2.77213,2.77151,2.77208,1257.43994140625],[1742404320000,2.77208,2.77214,2.77194,2.772,1065.8399658203125],[1742404380000,2.772,2.77249,2.77193,2.77242,1028.5999755859375],[1742404440000,2.77242,2.77248,2.77182,2.7719,1077.8699951171875],[1742404500000,2.77191,2.77191,2.77146,2.77155,1438.0899658203125],[1742404560000,2.77155,2.77159,2.77128,2.77137,1881.0799560546875],[1742404620000,2.77136,2.77216,2.77132,2.7715,1592.6199951171875],[1742404680000,2.77152,2.77223,2.77141,2.77223,1768.9300537109375],[1742404740000,2.77221,2.77232,2.77196,2.77214,1541.9200439453125],[1742404800000,2.77212,2.77255,2.77212,2.77249,1131.6600341796875],[1742404860000,2.77248,2.77275,2.77242,2.77267,1127.530029296875],[1742404920000,2.77266,2.77268,2.77248,2.77251,1180.93994140625],[1742404980000,2.77251,2.77376,2.7725,2.77376,1622.280029296875],[1742405040000,2.77376,2.77378,2.77297,2.77298,1017.969970703125],[1742405100000,2.77297,2.77305,2.77286,2.77304,1479.530029296875],[1742405160000,2.77303,2.77361,2.77289,2.77289,1616.68994140625],[1742405220000,2.7729,2.77292,2.77278,2.77281,1329.3699951171875],[1742405280000,2.77279,2.77291,2.77276,2.77291,1071.77001953125],[1742405340000,2.7729,2.77373,2.77283,2.7735,1809.6700439453125],[1742405400000,2.77348,2.77359,2.77319,2.77321,1393.8699951171875],[1742405460000,2.77321,2.77332,2.773,2.773,1267.4599609375],[1742405520000,2.77301,2.77317,2.77213,2.77215,1279.3800048828125],[1742405580000,2.77214,2.77261,2.77203,2.77257,1459.0699462890625],[1742405640000,2.77256,2.77259,2.77203,2.77214,1728],[1742405700000,2.7722,2.77224,2.77205,2.77207,974.1799926757812],[1742405760000,2.77206,2.77212,2.77182,2.77183,1227.9100341796875],[1742405820000,2.77184,2.77196,2.77176,2.77194,1338.8900146484375],[1742405880000,2.77195,2.77208,2.77184,2.77186,1495.949951171875],[1742405940000,2.77186,2.77282,2.77184,2.77271,899.530029296875],[1742406000000,2.77271,2.77277,2.77242,2.77244,997.969970703125],[1742406060000,2.77242,2.77254,2.77194,2.77197,1252.7900390625],[1742406120000,2.77191,2.77275,2.77188,2.77268,1214.18994140625],[1742406180000,2.77269,2.77283,2.7726,2.77267,1262.550048828125],[1742406240000,2.7726,2.77265,2.77255,2.77258,1353.489990234375],[1742406300000,2.77258,2.7726,2.77179,2.77208,1406.199951171875],[1742406360000,2.77207,2.77307,2.77203,2.77297,2436.030029296875],[1742406420000,2.77296,2.77311,2.77273,2.77286,1398.22998046875],[1742406480000,2.77288,2.7729,2.77253,2.7726,1187.050048828125],[1742406540000,2.77258,2.77263,2.77237,2.77246,774.010009765625],[1742406600000,2.77246,2.773,2.7724,2.77246,1423.7099609375],[1742406660000,2.77244,2.77255,2.77216,2.77221,1411.27001953125],[1742406720000,2.77221,2.77289,2.77214,2.77258,1362.760009765625],[1742406780000,2.7726,2.77274,2.77236,2.77239,1230.52001953125],[1742406840000,2.77239,2.77244,2.77181,2.77197,1836.4200439453125],[1742406900000,2.77211,2.77232,2.77205,2.77219,1941.8499755859375],[1742406960000,2.77219,2.77229,2.77166,2.77201,1339.199951171875],[1742407020000,2.772,2.77204,2.77179,2.77196,1803.5799560546875],[1742407080000,2.77196,2.77248,2.77182,2.77237,1840.4599609375],[1742407140000,2.77235,2.77245,2.77068,2.771,1896.699951171875],[1742407200000,2.7709,2.7716,2.76736,2.76773,2184.909912109375],[1742407260000,2.76775,2.7684,2.7658,2.76648,2814.110107421875],[1742407320000,2.76647,2.76868,2.7661,2.76819,2369.5],[1742407380000,2.76827,2.7688,2.76808,2.76878,1800.239990234375],[1742407440000,2.76877,2.76938,2.7684,2.76934,1980.56005859375],[1742407500000,2.7693,2.77057,2.76897,2.76918,2478.179931640625],[1742407560000,2.76919,2.77037,2.76919,2.77016,2157.449951171875],[1742407620000,2.77015,2.7707,2.76975,2.77021,2049.429931640625],[1742407680000,2.77021,2.77104,2.76937,2.7709,1983.0400390625],[1742407740000,2.77088,2.77132,2.76945,2.76971,2248.780029296875],[1742407800000,2.76967,2.77008,2.76933,2.76953,2175.06005859375],[1742407860000,2.76954,2.77044,2.76947,2.77034,1979.699951171875],[1742407920000,2.77032,2.771,2.77001,2.7704,1716.9100341796875],[1742407980000,2.77039,2.77146,2.77015,2.77105,2080.31005859375],[1742408040000,2.77106,2.77181,2.77074,2.77085,1651.1500244140625],[1742408100000,2.77087,2.77087,2.7701,2.77051,1943.5999755859375],[1742408160000,2.7705,2.77077,2.77037,2.7706,2234.409912109375],[1742408220000,2.7706,2.77152,2.77058,2.77152,2032.699951171875],[1742408280000,2.77151,2.77157,2.77097,2.77105,1773.18994140625],[1742408340000,2.77105,2.77183,2.77058,2.77121,2114.199951171875],[1742408400000,2.77121,2.77124,2.77023,2.77056,1782.510009765625],[1742408460000,2.7706,2.77135,2.77057,2.77121,1469.27001953125],[1742408520000,2.77118,2.77171,2.77115,2.77132,1641.030029296875],[1742408580000,2.77133,2.77207,2.77133,2.77206,1733.739990234375],[1742408640000,2.77207,2.77276,2.77191,2.77271,1557.030029296875],[1742408700000,2.77273,2.7729,2.77224,2.77224,1603.5400390625],[1742408760000,2.77224,2.7728,2.77215,2.77223,1961.0899658203125],[1742408820000,2.77222,2.77296,2.77099,2.7713,2315.280029296875],[1742408880000,2.7713,2.77132,2.77048,2.77057,2179.06005859375],[1742408940000,2.77057,2.77084,2.7702,2.7702,1829.510009765625],[1742409000000,2.77009,2.77058,2.76982,2.77038,2070.610107421875],[1742409060000,2.77038,2.77063,2.77012,2.77028,1768.7099609375],[1742409120000,2.77033,2.77062,2.77013,2.77061,1811.1400146484375],[1742409180000,2.77059,2.77138,2.77032,2.77138,1773.22998046875],[1742409240000,2.77133,2.77165,2.77123,2.77157,1839.97998046875],[1742409300000,2.77157,2.77207,2.77152,2.77207,2068.52001953125],[1742409360000,2.77211,2.77241,2.77182,2.77233,2069],[1742409420000,2.77233,2.77251,2.77179,2.77186,1867.6099853515625],[1742409480000,2.77188,2.7726,2.77172,2.77247,2444.080078125],[1742409540000,2.77247,2.77275,2.77202,2.77212,2036.6199951171875],[1742409600000,2.77213,2.77287,2.77195,2.77286,2115.469970703125],[1742409660000,2.77287,2.77287,2.77145,2.77178,2064.010009765625],[1742409720000,2.77178,2.772,2.76759,2.7678,2747.52001953125],[1742409780000,2.76781,2.76798,2.76622,2.76737,1962.6500244140625],[1742409840000,2.76739,2.76797,2.76697,2.76772,2206.489990234375],[1742409900000,2.76772,2.76889,2.76735,2.76827,2583.070068359375],[1742409960000,2.76827,2.76892,2.76813,2.76826,2476.6298828125],[1742410020000,2.76827,2.76946,2.76826,2.76874,1829.5899658203125],[1742410080000,2.76874,2.76887,2.76771,2.76821,2212.860107421875],[1742410140000,2.76825,2.76866,2.76817,2.76841,2810.659912109375],[1742410200000,2.76841,2.76874,2.76741,2.76764,3471.3798828125],[1742410260000,2.76758,2.76855,2.76753,2.76799,3478.669921875],[1742410320000,2.768,2.76854,2.76766,2.76776,2247.7099609375],[1742410380000,2.7678,2.76811,2.76745,2.76811,2263.6201171875],[1742410440000,2.76811,2.76843,2.76741,2.76742,2373.889892578125],[1742410500000,2.76745,2.76756,2.76698,2.76723,2041.25],[1742410560000,2.76725,2.76787,2.76717,2.76787,2255.25],[1742410620000,2.76789,2.76805,2.76723,2.768,1824.5400390625],[1742410680000,2.76797,2.76811,2.76743,2.76799,1901.010009765625],[1742410740000,2.76799,2.7682,2.76761,2.76761,1710.010009765625],[1742410800000,2.76779,2.76781,2.76675,2.76675,2642.419921875],[1742410860000,2.76675,2.76675,2.76584,2.76606,1496.9200439453125],[1742410920000,2.76609,2.76735,2.76601,2.76709,1828.9599609375],[1742410980000,2.7671,2.76764,2.76706,2.76711,1519.949951171875],[1742411040000,2.76713,2.76743,2.76678,2.76706,1654.2900390625],[1742411100000,2.76703,2.76754,2.76681,2.76719,2120.60009765625],[1742411160000,2.76727,2.76791,2.76717,2.76776,1936.68994140625],[1742411220000,2.76776,2.76824,2.7677,2.76814,1686.5400390625],[1742411280000,2.76815,2.76837,2.76657,2.76694,2083],[1742411340000,2.76694,2.76787,2.76688,2.76772,1850.6099853515625],[1742411400000,2.76774,2.76791,2.7666,2.76685,2136.800048828125],[1742411460000,2.76685,2.76804,2.76646,2.76777,2468.31005859375],[1742411520000,2.76773,2.7689,2.76773,2.76863,1908.9000244140625],[1742411580000,2.76863,2.76918,2.76807,2.76866,1627.0699462890625],[1742411640000,2.76867,2.76869,2.76812,2.76818,2191.070068359375],[1742411700000,2.76816,2.76877,2.76814,2.76876,2366.679931640625],[1742411760000,2.76875,2.76921,2.76869,2.76903,1680.4300537109375],[1742411820000,2.76907,2.76996,2.76894,2.76975,2033.9100341796875],[1742411880000,2.76976,2.77044,2.76976,2.77025,1843.27001953125],[1742411940000,2.77024,2.77029,2.7694,2.76989,2049.669921875],[1742412000000,2.76992,2.77026,2.76974,2.77017,1916.449951171875],[1742412060000,2.77019,2.77046,2.77005,2.77046,1884.510009765625],[1742412120000,2.77045,2.77084,2.77032,2.77075,2138.110107421875],[1742412180000,2.77073,2.77113,2.76982,2.76982,2639.070068359375],[1742412240000,2.76981,2.7702,2.76967,2.76968,2474.419921875],[1742412300000,2.76968,2.76994,2.76945,2.76982,1685.969970703125],[1742412360000,2.76984,2.77037,2.76968,2.77034,1853.9300537109375],[1742412420000,2.77036,2.77096,2.77031,2.77038,1932.6400146484375],[1742412480000,2.77041,2.77085,2.77023,2.77082,2224.080078125],[1742412540000,2.77081,2.77122,2.77081,2.77118,1869.1199951171875],[1742412600000,2.7712,2.77132,2.7709,2.77114,1777.75],[1742412660000,2.77114,2.77118,2.77085,2.77104,1563.9200439453125],[1742412720000,2.77104,2.77121,2.77093,2.77119,1109.6199951171875],[1742412780000,2.7712,2.77124,2.7709,2.77092,2426.02001953125],[1742412840000,2.7709,2.77122,2.7709,2.77102,2308.929931640625],[1742412900000,2.77101,2.77126,2.77092,2.77122,1658.2900390625],[1742412960000,2.77124,2.77135,2.77096,2.77127,1553.6700439453125],[1742413020000,2.77127,2.77127,2.76966,2.77019,1808.1099853515625],[1742413080000,2.77021,2.77024,2.76974,2.76976,1900.6300048828125],[1742413140000,2.76977,2.77135,2.76977,2.77093,1872.3499755859375],[1742413200000,2.77094,2.77117,2.77058,2.77058,1462.550048828125],[1742413260000,2.77059,2.77091,2.7702,2.77076,1290.969970703125],[1742413320000,2.77075,2.77119,2.77046,2.77085,1353.3499755859375],[1742413380000,2.77085,2.77102,2.77067,2.77102,1424.72998046875],[1742413440000,2.77102,2.77104,2.77072,2.77095,1394.4000244140625],[1742413500000,2.7709,2.77173,2.77081,2.7716,1417.9200439453125],[1742413560000,2.77158,2.77375,2.77153,2.7736,1201.280029296875],[1742413620000,2.7736,2.77392,2.77344,2.77381,1212.949951171875],[1742413680000,2.77383,2.77401,2.77359,2.77363,1232.43994140625],[1742413740000,2.77363,2.77418,2.77363,2.774,1595.5699462890625],[1742413800000,2.77403,2.77422,2.77327,2.77333,1377.030029296875],[1742413860000,2.77333,2.77346,2.7729,2.77299,1571.969970703125],[1742413920000,2.773,2.77302,2.77245,2.77256,1501.81005859375],[1742413980000,2.77243,2.77249,2.77233,2.77235,1369.1099853515625],[1742414040000,2.77234,2.77239,2.77217,2.7723,1337.969970703125],[1742414100000,2.77233,2.77237,2.77151,2.77165,1722.1099853515625],[1742414160000,2.77165,2.77206,2.77165,2.77191,1193.6199951171875],[1742414220000,2.77194,2.77226,2.77189,2.7722,1509.4100341796875],[1742414280000,2.77222,2.77293,2.77219,2.77272,1391.4599609375],[1742414340000,2.77274,2.77285,2.77234,2.7726,1712.1800537109375],[1742414400000,2.77267,2.77282,2.77227,2.77278,834.5499877929688],[1742414460000,2.7728,2.77309,2.7727,2.77306,1786.6199951171875],[1742414520000,2.77307,2.77335,2.77258,2.77329,1478.800048828125],[1742414580000,2.77328,2.77377,2.77321,2.77374,1309.530029296875],[1742414640000,2.77376,2.77414,2.77367,2.77409,1272.1600341796875],[1742414700000,2.77408,2.77581,2.77408,2.77581,877.6799926757812],[1742414760000,2.77581,2.77589,2.77546,2.7755,994.6500244140625],[1742414820000,2.7755,2.77603,2.77543,2.7759,1209.0400390625],[1742414880000,2.7759,2.77602,2.77537,2.77541,1240.3399658203125],[1742414940000,2.77535,2.7757,2.77534,2.77561,772.280029296875],[1742415000000,2.77558,2.77579,2.77557,2.77568,1119.3900146484375],[1742415060000,2.77578,2.7758,2.77563,2.77575,897.0999755859375],[1742415120000,2.77574,2.7759,2.77516,2.77572,1148.8699951171875],[1742415180000,2.77572,2.77592,2.77565,2.77586,1719.25],[1742415240000,2.77585,2.77598,2.7757,2.77578,1311.8800048828125],[1742415300000,2.77575,2.77598,2.77575,2.77598,745.1799926757812],[1742415360000,2.77597,2.77604,2.77591,2.776,475.8599853515625],[1742415420000,2.77601,2.77641,2.77601,2.77609,917.6400146484375],[1742415480000,2.7761,2.77628,2.77608,2.77625,847.3900146484375],[1742415540000,2.77626,2.7767,2.77626,2.7767,685.6300048828125],[1742415600000,2.77665,2.77667,2.77614,2.77644,797.6500244140625],[1742415660000,2.77644,2.7765,2.77637,2.77643,721.530029296875],[1742415720000,2.77644,2.77729,2.77642,2.77706,655.2000122070312],[1742415780000,2.77702,2.77702,2.7766,2.7766,614.3499755859375],[1742415840000,2.77662,2.7767,2.77651,2.77667,804.530029296875],[1742415900000,2.77666,2.77668,2.77613,2.77616,742.0700073242188],[1742415960000,2.77615,2.77673,2.77615,2.77673,618.4600219726562],[1742416020000,2.77674,2.77676,2.77619,2.77625,686.47998046875],[1742416080000,2.77626,2.77629,2.77623,2.77629,589.8499755859375],[1742416140000,2.77626,2.77653,2.77625,2.77632,903.9500122070312],[1742416200000,2.77632,2.7764,2.77623,2.77631,467.6300048828125],[1742416260000,2.77632,2.77638,2.77622,2.77622,434],[1742416320000,2.77621,2.77633,2.77609,2.77614,542.27001953125],[1742416380000,2.77613,2.77659,2.77609,2.77655,304.20001220703125],[1742416440000,2.77656,2.77664,2.77621,2.77621,296.44000244140625],[1742416500000,2.77637,2.77642,2.77581,2.77629,764.5599975585938],[1742416560000,2.77628,2.77634,2.77619,2.77633,407.6400146484375],[1742416620000,2.77632,2.77636,2.77597,2.7761,641.760009765625],[1742416680000,2.77611,2.77636,2.77605,2.77629,436.8999938964844],[1742416740000,2.77629,2.77631,2.77611,2.77631,432.95001220703125],[1742416800000,2.77631,2.77637,2.77611,2.77635,671.7899780273438],[1742416860000,2.77633,2.77649,2.77618,2.77621,372.4700012207031],[1742416920000,2.77613,2.77625,2.77472,2.77496,694.280029296875],[1742416980000,2.77488,2.77527,2.77488,2.77515,756.6199951171875],[1742417040000,2.77525,2.77534,2.77467,2.77503,752.75],[1742417100000,2.775,2.77539,2.77481,2.77539,1224.800048828125],[1742417160000,2.77538,2.77539,2.77481,2.77487,1186.97998046875],[1742417220000,2.77487,2.77509,2.77484,2.77503,1323.3299560546875],[1742417280000,2.77501,2.77509,2.77494,2.77496,437.7900085449219],[1742417340000,2.77497,2.77529,2.77492,2.7752,1007.2000122070312],[1742417400000,2.77517,2.77524,2.77502,2.77515,1547.9100341796875],[1742417460000,2.77512,2.7752,2.77483,2.77484,1170.0400390625],[1742417520000,2.77493,2.77493,2.7748,2.77492,1008.219970703125],[1742417580000,2.77482,2.77511,2.77482,2.77491,1093.0400390625],[1742417640000,2.77501,2.77501,2.77399,2.77415,1373.1800537109375],[1742417700000,2.77421,2.77588,2.774,2.77537,1507.4000244140625],[1742417760000,2.77537,2.77566,2.77483,2.77508,634.0700073242188],[1742417820000,2.77499,2.77595,2.77476,2.77539,1564.030029296875],[1742417880000,2.77532,2.77718,2.77475,2.77487,1423.530029296875],[1742417940000,2.77516,2.77516,2.77326,2.77326,224.25],[1742418240000,2.77066,2.77069,2.77035,2.77035,624.239990234375],[1742418300000,2.77065,2.77193,2.77065,2.77193,475.94000244140625],[1742418360000,2.77193,2.77193,2.77108,2.7713,380.30999755859375],[1742418420000,2.77129,2.77206,2.77041,2.77206,1614.97998046875],[1742418480000,2.77208,2.77214,2.77208,2.77214,526.6799926757812],[1742418540000,2.77216,2.77257,2.77102,2.77255,743.1900024414062],[1742418600000,2.7726,2.77316,2.77231,2.77231,585.2000122070312],[1742418660000,2.77228,2.7723,2.77227,2.77229,819.280029296875],[1742418720000,2.77202,2.77203,2.77201,2.77202,526.6799926757812],[1742418780000,2.77225,2.77225,2.77224,2.77225,17.549999237060547],[1742418840000,2.77225,2.77243,2.77225,2.77233,111.1500015258789],[1742418900000,2.77234,2.77234,2.77184,2.77192,193.07000732421875],[1742418960000,2.77193,2.77193,2.77178,2.77183,140.39999389648438],[1742419020000,2.7715,2.7715,2.77142,2.77142,117],[1742419080000,2.77141,2.77177,2.77136,2.77175,117],[1742419140000,2.77176,2.77199,2.77176,2.77196,58.5],[1742419860000,2.76978,2.76978,2.7697,2.7697,11.699999809265137],[1742420040000,2.76956,2.76961,2.76956,2.76961,17.549999237060547],[1742420100000,2.77002,2.77073,2.7694,2.76941,95.16999816894531],[1742420160000,2.76964,2.76977,2.76943,2.76977,830.2000122070312],[1742420220000,2.76977,2.77078,2.76977,2.77029,18.31999969482422],[1742420400000,2.77098,2.77099,2.77095,2.77097,58.5],[1742420460000,2.77042,2.77063,2.76951,2.77054,41.720001220703125],[1742420520000,2.77057,2.77061,2.77057,2.77061,11.699999809265137],[1742420700000,2.77112,2.77152,2.77112,2.77151,81.9000015258789],[1742420760000,2.77151,2.77164,2.77151,2.77162,76.05000305175781],[1742420820000,2.77163,2.77196,2.77163,2.77196,70.19999694824219],[1742420880000,2.77166,2.77166,2.7716,2.7716,46.79999923706055],[1742420940000,2.7716,2.7717,2.77159,2.7717,17.549999237060547],[1742421600000,2.77343,2.77343,2.77336,2.77337,40.95000076293945],[1742421660000,2.77273,2.77273,2.77272,2.77272,11.699999809265137],[1742421780000,2.77238,2.77265,2.77238,2.77265,23.399999618530273],[1742421840000,2.77259,2.77264,2.77249,2.77249,99.44999694824219],[1742421900000,2.77219,2.77225,2.77163,2.77163,222.3000030517578],[1742421960000,2.77083,2.77083,2.77037,2.77038,85.80000305175781],[1742422020000,2.77039,2.77119,2.77039,2.77119,89.69999694824219],[1742422080000,2.77118,2.77119,2.77113,2.77115,81.9000015258789],[1742422140000,2.77114,2.77115,2.77114,2.77115,23.399999618530273],[1742422200000,2.77115,2.77119,2.77034,2.77119,52.63999938964844],[1742422260000,2.77119,2.77122,2.77115,2.77122,64.3499984741211],[1742422320000,2.77125,2.77127,2.77103,2.77104,114.66000366210938],[1742422380000,2.77103,2.77105,2.77017,2.77098,87.75],[1742422440000,2.77098,2.771,2.77097,2.77097,30.420000076293945],[1742422500000,2.77097,2.77099,2.77016,2.77017,81.9000015258789],[1742422560000,2.77018,2.77019,2.77015,2.77015,122.8499984741211],[1742422620000,2.77014,2.77018,2.77014,2.77017,117],[1742422680000,2.77017,2.77018,2.77014,2.77016,111.1500015258789],[1742422740000,2.77016,2.77099,2.77016,2.77099,70.19999694824219],[1742422800000,2.771,2.771,2.77099,2.771,46.84000015258789],[1742422860000,2.771,2.771,2.76991,2.77085,78.01000213623047],[1742422920000,2.7708,2.77085,2.76993,2.76993,50.04999923706055],[1742422980000,2.77006,2.77007,2.76993,2.76994,93.5999984741211],[1742423040000,2.76992,2.76996,2.76989,2.76989,249.60000610351562],[1742423100000,2.76991,2.77022,2.7699,2.7702,213.1999969482422],[1742423160000,2.77099,2.77112,2.77099,2.77112,76.05000305175781],[1742423220000,2.77111,2.77113,2.77107,2.77112,76.05999755859375],[1742423280000,2.77112,2.77112,2.7711,2.77111,64.3499984741211],[1742423340000,2.77108,2.77108,2.77027,2.77028,50.70000076293945],[1742423400000,2.77081,2.77119,2.77081,2.77119,24.190000534057617],[1742423460000,2.77116,2.77165,2.77116,2.77155,146.30999755859375],[1742423520000,2.77155,2.77157,2.7708,2.7711,92.38999938964844],[1742423580000,2.77109,2.77109,2.77037,2.77039,19.09000015258789],[1742423640000,2.77045,2.77047,2.77045,2.77047,29.25],[1742423700000,2.77047,2.77055,2.77046,2.77048,40.95000076293945],[1742423760000,2.77051,2.77157,2.77048,2.77101,35.40999984741211],[1742423820000,2.77102,2.77104,2.77098,2.77098,8.470000267028809],[1742423880000,2.77104,2.77105,2.77049,2.77105,24.940000534057617],[1742423940000,2.77049,2.77049,2.77049,2.77049,5.849999904632568],[1742424000000,2.77042,2.77102,2.77042,2.77102,7.389999866485596],[1742424060000,2.77149,2.77152,2.77148,2.77149,23.399999618530273],[1742424120000,2.77102,2.77156,2.77102,2.77151,53.41999816894531],[1742424180000,2.77041,2.77042,2.77041,2.77042,35.099998474121094],[1742424240000,2.77042,2.77048,2.77042,2.77048,87.75],[1742424300000,2.77044,2.7712,2.77029,2.77095,116.54000091552734],[1742424360000,2.77096,2.7715,2.77094,2.77139,83.44000244140625],[1742424420000,2.77138,2.77139,2.77036,2.77037,70.19999694824219],[1742424540000,2.77137,2.77139,2.77137,2.77139,29.25],[1742424600000,2.77112,2.77112,2.77083,2.77086,193.0500030517578],[1742424660000,2.77087,2.77091,2.77076,2.77089,245.6999969482422],[1742424720000,2.77091,2.77092,2.7708,2.77092,99.44999694824219],[1742424780000,2.77091,2.77098,2.77067,2.77067,88.52999877929688],[1742424840000,2.77064,2.7707,2.77037,2.77065,130.25999450683594],[1742424900000,2.77057,2.77121,2.77057,2.7712,86.58999633789062],[1742424960000,2.77121,2.77122,2.77059,2.77061,117],[1742425020000,2.77061,2.77062,2.77032,2.77061,198.89999389648438],[1742425080000,2.77094,2.77145,2.77092,2.77145,68.54000091552734],[1742425140000,2.77143,2.7722,2.77143,2.77205,239.86000061035156],[1742425200000,2.77205,2.77231,2.77202,2.77218,181.35000610351562],[1742425260000,2.77217,2.77217,2.77179,2.77181,257.3999938964844],[1742425320000,2.77182,2.77213,2.77181,2.77212,181.35000610351562],[1742425380000,2.77212,2.77215,2.77157,2.77198,185.1999969482422],[1742425440000,2.77203,2.77228,2.77201,2.77216,172.5399932861328],[1742425500000,2.77216,2.77217,2.77163,2.77165,97.62999725341797],[1742425560000,2.77163,2.77164,2.77156,2.77157,140.39999389648438],[1742425620000,2.7716,2.77161,2.77148,2.77157,128.6999969482422],[1742425680000,2.77158,2.772,2.77147,2.772,76.81999969482422],[1742425740000,2.77201,2.77204,2.77201,2.77203,40.95000076293945],[1742425800000,2.77199,2.77199,2.77101,2.77104,175.5],[1742425860000,2.77102,2.77124,2.771,2.77124,146.25],[1742425920000,2.77125,2.77139,2.77125,2.7713,99.44999694824219],[1742425980000,2.77129,2.77156,2.77129,2.77149,58.5],[1742426040000,2.7715,2.77158,2.77147,2.77147,29.25],[1742426100000,2.77148,2.77148,2.77113,2.77123,157.9499969482422],[1742426160000,2.77121,2.77133,2.77095,2.77117,163.8000030517578],[1742426220000,2.77119,2.77119,2.77118,2.77119,76.05000305175781],[1742426280000,2.7712,2.77122,2.77065,2.77065,64.3499984741211],[1742426340000,2.77065,2.77065,2.77063,2.77064,70.19999694824219],[1742426400000,2.77064,2.77094,2.77064,2.77078,87.75],[1742426460000,2.77078,2.77087,2.77023,2.77045,228.14999389648438],[1742426520000,2.77047,2.77154,2.77046,2.77151,136.24000549316406],[1742426580000,2.77133,2.77148,2.77133,2.77147,235.1699981689453],[1742426640000,2.77147,2.77148,2.77146,2.77148,64.3499984741211],[1742426700000,2.7715,2.77151,2.77139,2.77145,286.5199890136719],[1742426760000,2.77147,2.77149,2.77139,2.77143,343.3299865722656],[1742426820000,2.77145,2.77151,2.77145,2.77148,115.44000244140625],[1742426880000,2.77146,2.77158,2.77141,2.77151,173.80999755859375],[1742426940000,2.77151,2.77152,2.77131,2.77137,203.2100067138672],[1742427000000,2.77137,2.77164,2.77137,2.77157,471.92999267578125],[1742427060000,2.7716,2.77165,2.77136,2.77141,766.3800048828125],[1742427120000,2.7714,2.77186,2.77138,2.77181,667.2999877929688],[1742427180000,2.77182,2.77226,2.77182,2.77224,483.6000061035156],[1742427240000,2.77225,2.77225,2.77197,2.772,413.3999938964844],[1742427300000,2.77201,2.77255,2.77195,2.77252,436.82000732421875],[1742427360000,2.77251,2.7727,2.77231,2.77233,622.0599975585938],[1742427420000,2.77233,2.77244,2.77229,2.77244,278.8500061035156],[1742427480000,2.77242,2.77252,2.77226,2.77251,620.1300048828125],[1742427540000,2.7725,2.77252,2.77183,2.77206,884.1599731445312],[1742427600000,2.77215,2.77228,2.77195,2.77221,440.7099914550781],[1742427660000,2.77215,2.77218,2.77192,2.77201,241.8000030517578],[1742427720000,2.77203,2.77259,2.77203,2.77258,538.2000122070312],[1742427780000,2.77259,2.77274,2.77233,2.77253,799.5],[1742427840000,2.77255,2.77262,2.77249,2.77259,655.2000122070312],[1742427900000,2.7726,2.77285,2.77256,2.77283,504.6099853515625],[1742427960000,2.77282,2.77282,2.77244,2.77248,681],[1742428020000,2.77248,2.77251,2.77226,2.77238,811.2100219726562],[1742428080000,2.77239,2.77254,2.77228,2.77245,815.6900024414062],[1742428140000,2.77245,2.77266,2.77243,2.77259,557.7000122070312],[1742428200000,2.77258,2.77262,2.77237,2.77242,549.9099731445312],[1742428260000,2.77242,2.77255,2.77219,2.77228,655.2000122070312],[1742428320000,2.77228,2.77238,2.77169,2.77169,464.3599853515625],[1742428380000,2.7717,2.77187,2.77167,2.77186,336.3800048828125],[1742428440000,2.77187,2.77187,2.77175,2.77175,312],[1742428500000,2.77179,2.77183,2.77175,2.77177,374.3999938964844],[1742428560000,2.77177,2.77177,2.7715,2.77164,319.79998779296875],[1742428620000,2.77166,2.77167,2.77136,2.77137,438.67999267578125],[1742428680000,2.77139,2.77168,2.77102,2.77165,450.57000732421875],[1742428740000,2.7716,2.77164,2.77121,2.77138,376.7099914550781]]