[[1742342400000,2.75779,2.76104,2.75779,2.76103,374.07000732421875],[1742342460000,2.76101,2.76148,2.7593,2.75977,357.239990234375],[1742342520000,2.76125,2.76267,2.7588,2.76267,508.8900146484375],[1742342580000,2.76268,2.76285,2.76008,2.76253,343.739990234375],[1742342640000,2.76139,2.76248,2.75949,2.76222,545.9400024414062],[1742342700000,2.76217,2.76251,2.75883,2.75903,687.47998046875],[1742342760000,2.75897,2.76021,2.75658,2.7572,811.1500244140625],[1742342820000,2.75722,2.75887,2.75552,2.75827,770.6400146484375],[1742342880000,2.75825,2.75912,2.75682,2.75819,456.29998779296875],[1742342940000,2.75741,2.75885,2.75633,2.75717,726.7000122070312],[1742343000000,2.75722,2.75885,2.75675,2.75878,733.4600219726562],[1742343060000,2.75879,2.75901,2.75693,2.75834,743.5999755859375],[1742343120000,2.75837,2.75858,2.75658,2.75704,838.239990234375],[1742343180000,2.7571,2.75873,2.75667,2.75691,885.5599975585938],[1742343240000,2.75684,2.7586,2.75679,2.75829,760.5],[1742343300000,2.75823,2.75898,2.75668,2.75838,706.4199829101562],[1742343360000,2.75839,2.75919,2.75683,2.75846,581.3599853515625],[1742343420000,2.75865,2.75873,2.75659,2.75747,774.02001953125],[1742343480000,2.75748,2.75946,2.75692,2.75812,740.219970703125],[1742343540000,2.75695,2.75897,2.75626,2.75873,692.9000244140625],[1742343600000,2.75867,2.7592,2.75676,2.75743,953.1599731445312],[1742343660000,2.75751,2.75913,2.75654,2.75671,811.2000122070312],[1742343720000,2.75837,2.75898,2.75678,2.75852,733.4600219726562],[1742343780000,2.75704,2.7591,2.75672,2.75723,790.9199829101562],[1742343840000,2.75739,2.75845,2.75695,2.75837,317.7200012207031],[1742343900000,2.75835,2.75838,2.75682,2.75811,246.74000549316406],[1742343960000,2.75814,2.75829,2.75803,2.75811,223.0800018310547],[1742344020000,2.75814,2.75821,2.75675,2.75774,223.0800018310547],[1742344080000,2.75777,2.75782,2.75671,2.75673,185.89999389648438],[1742344140000,2.75776,2.75778,2.7566,2.75688,243.36000061035156],[1742344200000,2.75687,2.75687,2.75664,2.75671,206.17999267578125],[1742344260000,2.75669,2.75774,2.75664,2.75705,145.33999633789062],[1742344320000,2.75705,2.7586,2.75663,2.75709,165.6199951171875],[1742344380000,2.75812,2.75831,2.75693,2.75696,263.6400146484375],[1742344440000,2.75696,2.75796,2.7566,2.75677,199.4199981689453],[1742344500000,2.75675,2.75789,2.75649,2.75664,442.7900085449219],[1742344560000,2.75763,2.75787,2.75661,2.75773,216.32000732421875],[1742344620000,2.75798,2.7586,2.75681,2.75692,1122.1600341796875],[1742344680000,2.75696,2.75717,2.75674,2.75678,463.05999755859375],[1742344740000,2.75678,2.75769,2.75631,2.75665,300.82000732421875],[1742344800000,2.75659,2.75673,2.75619,2.75628,229.83999633789062],[1742344860000,2.75627,2.75627,2.75578,2.75586,381.94000244140625],[1742344920000,2.75586,2.75588,2.7553,2.75545,300.82000732421875],[1742344980000,2.75547,2.7564,2.75545,2.75616,314.3500061035156],[1742345040000,2.75614,2.75616,2.75561,2.75561,243.36000061035156],[1742345100000,2.75572,2.75724,2.75572,2.75719,1237.0899658203125],[1742345160000,2.75721,2.75757,2.75709,2.75713,665.8599853515625],[1742345220000,2.75711,2.75761,2.75709,2.75728,692.9000244140625],[1742345280000,2.75732,2.75792,2.75727,2.75754,537.4199829101562],[1742345340000,2.75753,2.75818,2.75743,2.75791,473.2300109863281],[1742345400000,2.75792,2.75965,2.75684,2.75722,436.0199890136719],[1742345460000,2.75722,2.75758,2.75679,2.75743,642.2000122070312],[1742345520000,2.75757,2.75924,2.75669,2.75757,564.4600219726562],[1742345580000,2.75763,2.75886,2.75763,2.75817,317.7200012207031],[1742345640000,2.75811,2.75866,2.75777,2.75777,250.16000366210938],[1742345700000,2.75808,2.75817,2.75707,2.75723,273.79998779296875],[1742345760000,2.75716,2.75725,2.75638,2.75638,182.52000427246094],[1742345820000,2.75643,2.75718,2.75631,2.75687,304.20001220703125],[1742345880000,2.75691,2.7592,2.75691,2.75913,300.82000732421875],[1742345940000,2.75913,2.76029,2.75899,2.76023,594.8800048828125],[1742346000000,2.76023,2.76082,2.76004,2.76074,486.7200012207031],[1742346060000,2.76075,2.76081,2.75953,2.75975,534.0399780273438],[1742346120000,2.75982,2.75987,2.75915,2.75932,500.239990234375],[1742346180000,2.75931,2.75969,2.75899,2.7596,223.0800018310547],[1742346240000,2.75958,2.7599,2.75958,2.7599,233.22000122070312],[1742346300000,2.75989,2.75995,2.75966,2.75972,148.72000122070312],[1742346360000,2.7598,2.75981,2.75884,2.75947,267.0299987792969],[1742346420000,2.75946,2.75961,2.75919,2.75961,226.4600067138672],[1742346480000,2.75967,2.75976,2.75922,2.75957,490.1099853515625],[1742346540000,2.75951,2.75967,2.75917,2.75929,672.6900024414062],[1742346600000,2.75924,2.75974,2.75924,2.75938,182.52000427246094],[1742346660000,2.7594,2.7595,2.75869,2.75906,270.4200134277344],[1742346720000,2.75911,2.75971,2.75874,2.75895,709.8800048828125],[1742346780000,2.75892,2.75932,2.75806,2.75915,1216.800048828125],[1742346840000,2.75912,2.7592,2.7583,2.75837,912.7000122070312],[1742346900000,2.75836,2.75947,2.75826,2.75867,838.239990234375],[1742346960000,2.75873,2.76019,2.75865,2.75996,865.3699951171875],[1742347020000,2.75998,2.76013,2.75901,2.75929,628.6799926757812],[1742347080000,2.75929,2.7604,2.75901,2.75999,1575.6099853515625],[1742347140000,2.75993,2.76024,2.75889,2.75953,1196.5400390625],[1742347200000,2.75949,2.75985,2.75854,2.75855,310.9599914550781],[1742347260000,2.75859,2.75916,2.75854,2.7587,540.7999877929688],[1742347320000,2.75876,2.75906,2.75836,2.75839,1341.9000244140625],[1742347380000,2.75836,2.75849,2.75812,2.7583,655.719970703125],[1742347440000,2.75822,2.75895,2.75804,2.75887,1264.1300048828125],[1742347500000,2.75889,2.75932,2.75811,2.75928,1284.449951171875],[1742347560000,2.75915,2.75936,2.75868,2.75886,605.0499877929688],[1742347620000,2.75891,2.75908,2.75831,2.75874,919.4500122070312],[1742347680000,2.75876,2.75895,2.75823,2.75895,1284.7099609375],[1742347740000,2.75872,2.75927,2.75831,2.75883,1429.8399658203125],[1742347800000,2.75888,2.75913,2.75824,2.7586,1575.1199951171875],[1742347860000,2.75858,2.75893,2.75805,2.75872,1409.6400146484375],[1742347920000,2.75875,2.75914,2.75861,2.75887,1646.06005859375],[1742347980000,2.75874,2.75942,2.75868,2.75904,1737.3199462890625],[1742348040000,2.75917,2.75969,2.75876,2.75945,1054.56005859375],[1742348100000,2.75938,2.75961,2.75878,2.75908,882.1799926757812],[1742348160000,2.75908,2.75925,2.75809,2.75861,973.4400024414062],[1742348220000,2.75875,2.75921,2.75797,2.75882,1423.0400390625],[1742348280000,2.75877,2.75939,2.75871,2.7592,1199.9200439453125],[1742348340000,2.75935,2.75938,2.7581,2.75882,1575.0999755859375],[1742348400000,2.75891,2.75922,2.75871,2.75898,1409.4599609375],[1742348460000,2.75898,2.7591,2.75888,2.75895,1406.0799560546875],[1742348520000,2.75892,2.75952,2.75879,2.75926,1277.6400146484375],[1742348580000,2.75926,2.75942,2.75894,2.75933,1825.239990234375],[1742348640000,2.75926,2.75953,2.75913,2.75931,1629.1800537109375],[1742348700000,2.7593,2.75954,2.75921,2.75931,1662.9599609375],[1742348760000,2.7593,2.75958,2.75898,2.75935,1162.719970703125],[1742348820000,2.75935,2.75944,2.75849,2.75861,1203.469970703125],[1742348880000,2.75862,2.75915,2.75795,2.7589,1463.5400390625],[1742348940000,2.75889,2.75923,2.75882,2.75899,966.7000122070312],[1742349000000,2.75916,2.75926,2.75782,2.7581,1287.8599853515625],[1742349060000,2.75817,2.75901,2.75772,2.75781,1395.93994140625],[1742349120000,2.75783,2.75899,2.75782,2.75881,740.219970703125],[1742349180000,2.75878,2.75911,2.75869,2.75899,645.5800170898438],[1742349240000,2.75898,2.75903,2.75802,2.75872,1179.8199462890625],[1742349300000,2.75872,2.75924,2.75866,2.75897,659.0999755859375],[1742349360000,2.75889,2.75942,2.75889,2.75922,520.52001953125],[1742349420000,2.75922,2.7593,2.75841,2.75923,682.780029296875],[1742349480000,2.75924,2.75931,2.7587,2.75914,740.219970703125],[1742349540000,2.75915,2.75937,2.7587,2.75907,993.760009765625],[1742349600000,2.75907,2.7592,2.75833,2.75886,615.1599731445312],[1742349660000,2.75885,2.75905,2.7578,2.75861,868.6699829101562],[1742349720000,2.75861,2.75892,2.75767,2.75865,1034.280029296875],[1742349780000,2.75826,2.75886,2.75815,2.75863,888.9400024414062],[1742349840000,2.75863,2.75863,2.7583,2.75851,652.3400268554688],[1742349900000,2.75847,2.75866,2.7582,2.75841,713.1799926757812],[1742349960000,2.75844,2.75874,2.75832,2.75859,993.7999877929688],[1742350020000,2.75859,2.7587,2.75828,2.75865,943.02001953125],[1742350080000,2.75855,2.75877,2.75829,2.7585,858.52001953125],[1742350140000,2.75849,2.75868,2.75835,2.75858,990.3400268554688],[1742350200000,2.75859,2.75878,2.75839,2.75873,1007.280029296875],[1742350260000,2.75872,2.75884,2.75857,2.75884,916.0599975585938],[1742350320000,2.75883,2.7589,2.75858,2.75889,1010.9000244140625],[1742350380000,2.75889,2.75897,2.75836,2.75853,713.1799926757812],[1742350440000,2.75853,2.75859,2.7583,2.75839,395.4599914550781],[1742350500000,2.75844,2.75861,2.7582,2.75837,493.4800109863281],[1742350560000,2.75837,2.75864,2.75817,2.7583,618.5399780273438],[1742350620000,2.75836,2.75839,2.75797,2.75798,611.780029296875],[1742350680000,2.75797,2.75838,2.75789,2.75826,645.5800170898438],[1742350740000,2.75827,2.75836,2.75806,2.75822,824.780029296875],[1742350800000,2.75814,2.75841,2.75807,2.75834,943.0599975585938],[1742350860000,2.75834,2.7585,2.75815,2.75827,1135.6800537109375],[1742350920000,2.75823,2.7583,2.75797,2.75802,909.219970703125],[1742350980000,2.75802,2.7583,2.75796,2.75808,770.6400146484375],[1742351040000,2.75807,2.75836,2.75799,2.75818,986.9600219726562],[1742351100000,2.75816,2.75841,2.75772,2.75793,1480.4599609375],[1742351160000,2.75789,2.75814,2.75781,2.75791,1294.5400390625],[1742351220000,2.75792,2.75808,2.75781,2.75789,943.02001953125],[1742351280000,2.75793,2.75831,2.75785,2.75812,1196.52001953125],[1742351340000,2.75812,2.75828,2.75795,2.7581,943.02001953125],[1742351400000,2.75806,2.75835,2.75788,2.75815,834.8800048828125],[1742351460000,2.75815,2.7585,2.75787,2.75839,655.719970703125],[1742351520000,2.75846,2.75854,2.75825,2.75835,398.8399963378906],[1742351580000,2.7583,2.75881,2.7583,2.75871,449.5400085449219],[1742351640000,2.75873,2.75898,2.75863,2.75894,777.4000244140625],[1742351700000,2.75891,2.75907,2.75882,2.75903,476.5799865722656],[1742351760000,2.75889,2.75915,2.75888,2.75903,510.3800048828125],[1742351820000,2.75893,2.75913,2.7588,2.75905,398.8399963378906],[1742351880000,2.75902,2.75925,2.75882,2.75908,368.4200134277344],[1742351940000,2.75912,2.75939,2.75903,2.75909,287.29998779296875],[1742352000000,2.75909,2.75928,2.75845,2.75848,709.7999877929688],[1742352060000,2.7585,2.7585,2.75822,2.75832,625.2999877929688],[1742352120000,2.75836,2.75836,2.75767,2.75798,368.44000244140625],[1742352180000,2.75798,2.75814,2.75788,2.75796,185.89999389648438],[1742352240000,2.75798,2.75808,2.75787,2.758,37.18000030517578],[1742352300000,2.758,2.75828,2.75771,2.75818,300.82000732421875],[1742352360000,2.75813,2.7583,2.75797,2.75814,324.4800109863281],[1742352420000,2.75818,2.7584,2.75814,2.75819,118.30000305175781],[1742352480000,2.7582,2.75856,2.75804,2.75843,344.760009765625],[1742352540000,2.75827,2.75839,2.7581,2.75819,131.82000732421875],[1742352600000,2.75819,2.75854,2.75803,2.75837,327.8599853515625],[1742352660000,2.75841,2.75861,2.7583,2.75837,236.60000610351562],[1742352720000,2.75837,2.75854,2.7583,2.75832,338],[1742352780000,2.7584,2.75861,2.75835,2.75854,442.7799987792969],[1742352840000,2.75853,2.75865,2.75821,2.75832,534.0399780273438],[1742352900000,2.75836,2.75857,2.7582,2.75846,469.82000732421875],[1742352960000,2.75838,2.75862,2.75827,2.75855,327.8599853515625],[1742353020000,2.75855,2.7587,2.75839,2.75841,243.36000061035156],[1742353080000,2.75846,2.75856,2.75825,2.75849,260.2799987792969],[1742353140000,2.75854,2.75854,2.7581,2.75839,351.5199890136719],[1742353200000,2.75835,2.75873,2.75826,2.75848,571.219970703125],[1742353260000,2.75851,2.75872,2.75844,2.75851,415.739990234375],[1742353320000,2.75861,2.75874,2.75844,2.75857,723.3200073242188],[1742353380000,2.7586,2.75875,2.75852,2.75858,365.0400085449219],[1742353440000,2.75855,2.75889,2.75848,2.75863,317.739990234375],[1742353500000,2.75866,2.75881,2.75846,2.7586,250.1199951171875],[1742353560000,2.75856,2.75877,2.75846,2.75868,246.74000549316406],[1742353620000,2.75871,2.75872,2.75835,2.75841,307.5799865722656],[1742353680000,2.75841,2.7586,2.75833,2.75843,199.4199981689453],[1742353740000,2.75839,2.7587,2.75833,2.75836,236.86000061035156],[1742353800000,2.75828,2.75851,2.75826,2.75839,199.4199981689453],[1742353860000,2.75835,2.75887,2.75835,2.75868,412.3599853515625],[1742353920000,2.75861,2.75891,2.75859,2.75878,419.1199951171875],[1742353980000,2.75871,2.75893,2.7587,2.75882,233.22000122070312],[1742354040000,2.7588,2.7589,2.75852,2.7586,466.44000244140625],[1742354100000,2.75864,2.7587,2.75844,2.75853,659.1400146484375],[1742354160000,2.75856,2.75869,2.75833,2.75841,841.6199951171875],[1742354220000,2.75836,2.75872,2.75833,2.75862,591.5],[1742354280000,2.75855,2.759,2.75848,2.75869,469.82000732421875],[1742354340000,2.75868,2.75895,2.75863,2.75878,433.3399963378906],[1742354400000,2.75882,2.75887,2.75853,2.75867,405.6000061035156],[1742354460000,2.75865,2.75882,2.7585,2.75877,510.3800048828125],[1742354520000,2.75873,2.75882,2.75865,2.7587,446.17999267578125],[1742354580000,2.7587,2.75895,2.75859,2.75887,517.1400146484375],[1742354640000,2.75882,2.75894,2.7586,2.75866,905.8400268554688],[1742354700000,2.75871,2.75894,2.75867,2.75871,625.2999877929688],[1742354760000,2.75875,2.75894,2.75857,2.75876,513.760009765625],[1742354820000,2.75874,2.75895,2.75866,2.75893,283.9200134277344],[1742354880000,2.75897,2.75914,2.75884,2.75897,341.55999755859375],[1742354940000,2.75892,2.75945,2.75888,2.75926,1416.239990234375],[1742355000000,2.75925,2.75948,2.75914,2.75927,888.9600219726562],[1742355060000,2.75927,2.75954,2.75922,2.75923,1230.3599853515625],[1742355120000,2.75928,2.75977,2.75918,2.75939,912.5999755859375],[1742355180000,2.75951,2.75997,2.75933,2.75985,1291.1600341796875],[1742355240000,2.75985,2.76053,2.75975,2.76048,855.1400146484375],[1742355300000,2.76039,2.76089,2.76031,2.76074,1335.1400146484375],[1742355360000,2.76073,2.761,2.76048,2.76069,1406.0799560546875],[1742355420000,2.76077,2.76094,2.76033,2.76038,719.9400024414062],[1742355480000,2.76042,2.76046,2.76022,2.76036,588.1400146484375],[1742355540000,2.76036,2.76049,2.76019,2.76042,456.3599853515625],[1742355600000,2.76037,2.76056,2.7603,2.76046,696.3400268554688],[1742355660000,2.76046,2.76062,2.76026,2.76057,246.74000549316406],[1742355720000,2.76059,2.76068,2.76006,2.76035,409],[1742355780000,2.76028,2.76036,2.75998,2.76015,429.260009765625],[1742355840000,2.76012,2.76022,2.76008,2.76012,209.55999755859375],[1742355900000,2.7601,2.76015,2.75996,2.76001,219.6999969482422],[1742355960000,2.76001,2.76029,2.76001,2.76017,581.3599853515625],[1742356020000,2.76019,2.76029,2.75989,2.76006,446.1600036621094],[1742356080000,2.76004,2.7601,2.75981,2.75992,189.27999877929688],[1742356140000,2.75992,2.76007,2.75979,2.75979,250.1199951171875],[1742356200000,2.75986,2.76018,2.75972,2.75988,256.8999938964844],[1742356260000,2.75979,2.75996,2.75975,2.75982,267.0799865722656],[1742356320000,2.75982,2.75998,2.7597,2.75978,317.7200012207031],[1742356380000,2.75973,2.75992,2.75949,2.75971,878.7999877929688],[1742356440000,2.75971,2.7599,2.75874,2.75897,1095.1199951171875],[1742356500000,2.75898,2.75934,2.75871,2.75918,774.0399780273438],[1742356560000,2.75918,2.75956,2.75904,2.75913,1105.260009765625],[1742356620000,2.75913,2.75961,2.75901,2.75952,1030.9000244140625],[1742356680000,2.75939,2.75968,2.75924,2.75953,1487.780029296875],[1742356740000,2.75953,2.75958,2.75911,2.75934,946.9000244140625],[1742356800000,2.75908,2.75924,2.75855,2.75855,949.780029296875],[1742356860000,2.75866,2.75884,2.75815,2.75846,561.0800170898438],[1742356920000,2.75847,2.75865,2.7583,2.7585,544.1799926757812],[1742356980000,2.75844,2.75861,2.7583,2.75842,645.5800170898438],[1742357040000,2.75857,2.75882,2.75792,2.75816,828.0999755859375],[1742357100000,2.75813,2.75887,2.75792,2.75871,866.2999877929688],[1742357160000,2.75871,2.75899,2.75859,2.75885,277.1600036621094],[1742357220000,2.75885,2.75895,2.75821,2.75875,267.0400085449219],[1742357280000,2.75886,2.75886,2.75817,2.75855,905.8800048828125],[1742357340000,2.75855,2.75855,2.75819,2.75832,777.4199829101562],[1742357400000,2.7583,2.75849,2.75805,2.75836,561.0800170898438],[1742357460000,2.75842,2.75845,2.75809,2.75836,787.5800170898438],[1742357520000,2.75831,2.7584,2.7581,2.75837,371.79998779296875],[1742357580000,2.75837,2.75866,2.75835,2.75843,199.4199981689453],[1742357640000,2.75851,2.75878,2.7584,2.75841,226.5],[1742357700000,2.7584,2.75862,2.75832,2.7584,267.0799865722656],[1742357760000,2.75843,2.75873,2.75839,2.75855,328.4800109863281],[1742357820000,2.75856,2.7588,2.75846,2.75846,723.3599853515625],[1742357880000,2.75868,2.75889,2.75851,2.75877,226.4600067138672],[1742357940000,2.75869,2.75917,2.75856,2.75894,425.9200134277344],[1742358000000,2.75884,2.75918,2.75861,2.75911,422.5],[1742358060000,2.75914,2.75938,2.75903,2.75917,300.82000732421875],[1742358120000,2.75911,2.75998,2.75911,2.75968,310.9599914550781],[1742358180000,2.75978,2.75979,2.75937,2.75957,537.4199829101562],[1742358240000,2.7596,2.7598,2.75921,2.75937,1003.8800048828125],[1742358300000,2.75937,2.75971,2.75913,2.75958,990.3599853515625],[1742358360000,2.75959,2.75959,2.75914,2.75932,669.2999877929688],[1742358420000,2.75932,2.75967,2.75885,2.75949,814.6099853515625],[1742358480000,2.75955,2.7596,2.75879,2.75909,740.239990234375],[1742358540000,2.75904,2.75948,2.75904,2.75915,953.1599731445312],[1742358600000,2.75942,2.75984,2.75909,2.75941,1294.550048828125],[1742358660000,2.7594,2.75965,2.75919,2.75943,763.8800048828125],[1742358720000,2.75942,2.75959,2.75909,2.75922,976.8200073242188],[1742358780000,2.75919,2.75947,2.75898,2.75915,662.5599975585938],[1742358840000,2.75916,2.75956,2.75916,2.75928,361.6600036621094],[1742358900000,2.7593,2.75994,2.75928,2.75979,625.2999877929688],[1742358960000,2.75982,2.76027,2.75972,2.76002,331.260009765625],[1742359020000,2.75992,2.76004,2.75955,2.75976,500.239990234375],[1742359080000,2.75949,2.75967,2.75926,2.75942,459.67999267578125],[1742359140000,2.75942,2.75955,2.7591,2.75926,324.5],[1742359200000,2.7593,2.75943,2.75907,2.75931,584.739990234375],[1742359260000,2.75913,2.75934,2.75905,2.7592,402.2200012207031],[1742359320000,2.7592,2.75936,2.75911,2.75922,490.1000061035156],[1742359380000,2.75923,2.75933,2.75913,2.75913,91.26000213623047],[1742359440000,2.75912,2.75912,2.75889,2.75898,111.54000091552734],[1742359500000,2.75899,2.75908,2.75888,2.75895,223.0800018310547],[1742359560000,2.75895,2.75918,2.75879,2.75889,402.2200012207031],[1742359620000,2.7589,2.7589,2.75872,2.75883,141.9600067138672],[1742359680000,2.75875,2.75897,2.75863,2.7588,189.3000030517578],[1742359740000,2.7588,2.75891,2.75851,2.75855,199.4199981689453],[1742359800000,2.75861,2.75895,2.7584,2.75864,270.5199890136719],[1742359860000,2.75864,2.75876,2.75842,2.75857,412.3599853515625],[1742359920000,2.75854,2.75867,2.75842,2.7585,500.239990234375],[1742359980000,2.75858,2.75875,2.75854,2.75874,344.7799987792969],[1742360040000,2.75867,2.75898,2.7586,2.75863,561.0800170898438],[1742360100000,2.75867,2.75874,2.75834,2.75845,239.97999572753906],[1742360160000,2.75846,2.75881,2.75843,2.75872,338],[1742360220000,2.7587,2.75874,2.75852,2.75864,226.4600067138672],[1742360280000,2.75863,2.75907,2.75854,2.75895,375.17999267578125],[1742360340000,2.75892,2.75896,2.75871,2.75883,141.9600067138672],[1742360400000,2.75885,2.7591,2.75867,2.7588,334.6199951171875],[1742360460000,2.75891,2.75953,2.7588,2.75926,513.760009765625],[1742360520000,2.75928,2.75935,2.75878,2.75895,594.8800048828125],[1742360580000,2.759,2.75927,2.75855,2.75896,304.20001220703125],[1742360640000,2.75893,2.75933,2.75856,2.75887,425.8800048828125],[1742360700000,2.75889,2.75962,2.75882,2.75931,500.239990234375],[1742360760000,2.75931,2.75964,2.75889,2.75894,1166.199951171875],[1742360820000,2.75905,2.75957,2.75892,2.7591,588.1199951171875],[1742360880000,2.75896,2.75979,2.75851,2.7597,794.3400268554688],[1742360940000,2.75973,2.76007,2.75956,2.75975,523.9000244140625],[1742361000000,2.75983,2.76019,2.75936,2.76016,530.6599731445312],[1742361060000,2.76023,2.7611,2.7599,2.76024,574.6099853515625],[1742361120000,2.7602,2.7603,2.75973,2.75982,381.95001220703125],[1742361180000,2.75985,2.75988,2.75904,2.75949,212.94000244140625],[1742361240000,2.75951,2.75961,2.75939,2.75958,148.72000122070312],[1742361300000,2.75958,2.76008,2.75934,2.75972,277.1600036621094],[1742361360000,2.75969,2.75985,2.75942,2.75953,439.3999938964844],[1742361420000,2.75953,2.75962,2.75931,2.75948,179.13999938964844],[1742361480000,2.7595,2.75969,2.75944,2.75953,287.29998779296875],[1742361540000,2.75947,2.75947,2.75871,2.75928,378.6000061035156],[1742361600000,2.75938,2.75971,2.75929,2.7594,267.0199890136719],[1742361660000,2.75937,2.75958,2.75925,2.75958,108.16000366210938],[1742361720000,2.75948,2.76005,2.75903,2.76001,361.6600036621094],[1742361780000,2.75997,2.76012,2.75899,2.75958,459.75],[1742361840000,2.75955,2.75995,2.75927,2.75987,304.260009765625],[1742361900000,2.75969,2.76013,2.75955,2.76001,770.989990234375],[1742361960000,2.76008,2.76058,2.75955,2.76002,601.8200073242188],[1742362020000,2.76009,2.76009,2.75967,2.75984,236.72000122070312],[1742362080000,2.76005,2.76035,2.75961,2.75966,594.8800048828125],[1742362140000,2.75966,2.75989,2.75964,2.75977,375.19000244140625],[1742362200000,2.75977,2.75981,2.75945,2.75963,283.94000244140625],[1742362260000,2.75957,2.75987,2.75946,2.75969,209.5800018310547],[1742362320000,2.75965,2.75969,2.75927,2.75948,206.25999450683594],[1742362380000,2.75948,2.7595,2.759,2.75902,304.2200012207031],[1742362440000,2.75903,2.75937,2.75876,2.75896,557.7000122070312],[1742362500000,2.75896,2.75935,2.75887,2.75892,432.6400146484375],[1742362560000,2.75892,2.75957,2.75871,2.75936,338.0199890136719],[1742362620000,2.75936,2.75945,2.75923,2.75934,351.55999755859375],[1742362680000,2.75934,2.75962,2.75907,2.75907,834.9199829101562],[1742362740000,2.75951,2.7596,2.75888,2.75946,490.1700134277344],[1742362800000,2.75933,2.75951,2.75926,2.75943,257.0400085449219],[1742362860000,2.75928,2.75957,2.75924,2.75932,432.6400146484375],[1742362920000,2.75942,2.75943,2.75916,2.7592,280.5400085449219],[1742362980000,2.75929,2.7594,2.7591,2.75929,395.4599914550781],[1742363040000,2.7593,2.7594,2.7589,2.75922,152.10000610351562],[1742363100000,2.75929,2.75946,2.75906,2.75916,243.36000061035156],[1742363160000,2.75923,2.75937,2.7592,2.75926,141.9600067138672],[1742363220000,2.75939,2.75964,2.75876,2.75942,385.32000732421875],[1742363280000,2.75938,2.76008,2.75923,2.75986,280.5400085449219],[1742363340000,2.75979,2.76019,2.75979,2.76013,250.1199951171875],[1742363400000,2.76012,2.76023,2.75981,2.7602,209.55999755859375],[1742363460000,2.76017,2.76017,2.75912,2.75929,547.6699829101562],[1742363520000,2.75928,2.75948,2.75852,2.75871,1220.3599853515625],[1742363580000,2.75871,2.7589,2.75825,2.75847,797.75],[1742363640000,2.75874,2.75887,2.75822,2.75867,356.6300048828125],[1742363700000,2.75868,2.75895,2.75831,2.75879,608.4199829101562],[1742363760000,2.75878,2.75888,2.7587,2.75883,611.780029296875],[1742363820000,2.75883,2.75891,2.75838,2.75878,510.42999267578125],[1742363880000,2.75878,2.75902,2.75859,2.75894,436.0199890136719],[1742363940000,2.75893,2.75922,2.75885,2.75899,370.1099853515625],[1742364000000,2.75891,2.75917,2.75874,2.759,128.44000244140625],[1742364060000,2.75902,2.75902,2.75855,2.75859,152.10000610351562],[1742364120000,2.75858,2.75873,2.75837,2.75847,239.97999572753906],[1742364180000,2.75849,2.7585,2.75773,2.75781,70.9800033569336],[1742364240000,2.7577,2.7577,2.75708,2.75724,341.3800048828125],[1742364300000,2.75724,2.75728,2.75634,2.75638,659.0999755859375],[1742364360000,2.75638,2.75669,2.75581,2.75642,841.6199951171875],[1742364420000,2.75642,2.75672,2.75629,2.75634,780.780029296875],[1742364480000,2.75634,2.75684,2.75632,2.75662,517.1400146484375],[1742364540000,2.75662,2.75735,2.75656,2.75694,787.5399780273438],[1742364600000,2.75695,2.75696,2.75644,2.75648,424.25],[1742364660000,2.75648,2.75653,2.75576,2.75603,473.2200012207031],[1742364720000,2.75603,2.75614,2.75585,2.75585,361.6600036621094],[1742364780000,2.75588,2.75599,2.75588,2.75598,262.04998779296875],[1742364840000,2.75597,2.75613,2.75496,2.75543,603.3499755859375],[1742364900000,2.75544,2.75561,2.75506,2.75521,319.4100036621094],[1742364960000,2.75513,2.75544,2.75504,2.75513,305.8900146484375],[1742365020000,2.75509,2.75563,2.75509,2.75563,37.18000030517578],[1742365080000,2.75574,2.75604,2.75567,2.75577,141.9600067138672],[1742365140000,2.75569,2.75584,2.75566,2.75569,47.31999969482422],[1742365200000,2.75582,2.75594,2.75536,2.75541,381.94000244140625],[1742365260000,2.75536,2.75588,2.75463,2.75471,348.1400146484375],[1742365320000,2.75471,2.75497,2.75457,2.7548,94.66999816894531],[1742365380000,2.75485,2.75492,2.75441,2.75441,138.5800018310547],[1742365440000,2.75442,2.75506,2.75431,2.75498,307.5799865722656],[1742365500000,2.75498,2.75635,2.75484,2.75537,228.1699981689453],[1742365560000,2.75537,2.7554,2.75499,2.75499,113.2300033569336],[1742365620000,2.755,2.75521,2.7547,2.75501,114.91999816894531],[1742365680000,2.75501,2.75509,2.75493,2.75504,84.5],[1742365740000,2.75505,2.75522,2.75501,2.75521,55.77000045776367],[1742365800000,2.75521,2.75531,2.75484,2.75499,94.63999938964844],[1742365860000,2.75505,2.75527,2.75498,2.75513,96.33000183105469],[1742365920000,2.75513,2.75573,2.75512,2.75551,157.1699981689453],[1742365980000,2.7555,2.75653,2.75548,2.75597,513.780029296875],[1742366040000,2.75608,2.75617,2.75593,2.75612,353.2099914550781],[1742366100000,2.7561,2.75617,2.75584,2.75614,187.60000610351562],[1742366160000,2.75609,2.75623,2.75573,2.75599,229.8699951171875],[1742366220000,2.75598,2.75614,2.75532,2.75585,515.469970703125],[1742366280000,2.75603,2.75603,2.75468,2.75515,405.6099853515625],[1742366340000,2.75461,2.75549,2.75461,2.75541,131.82000732421875],[1742366400000,2.7554,2.75558,2.75494,2.75557,336.3599853515625],[1742366460000,2.75557,2.7556,2.75456,2.75479,390.3900146484375],[1742366520000,2.75473,2.75533,2.75446,2.75484,638.8599853515625],[1742366580000,2.75509,2.75539,2.75473,2.75533,434.3399963378906],[1742366640000,2.75539,2.7557,2.75523,2.7557,246.74000549316406],[1742366700000,2.7557,2.75607,2.75557,2.75605,199.4199981689453],[1742366760000,2.75604,2.75657,2.75588,2.75631,608.4299926757812],[1742366820000,2.75633,2.75677,2.75625,2.75673,207.8699951171875],[1742366880000,2.75669,2.7567,2.75576,2.75618,660.7999877929688],[1742366940000,2.75621,2.75689,2.75599,2.75655,410.67999267578125],[1742367000000,2.75671,2.75694,2.75616,2.75664,625.3400268554688],[1742367060000,2.75664,2.75685,2.75621,2.75655,287.29998779296875],[1742367120000,2.75637,2.75691,2.75614,2.75665,312.6600036621094],[1742367180000,2.75665,2.75729,2.75646,2.75696,334.6199951171875],[1742367240000,2.75702,2.75753,2.75689,2.75747,473.20001220703125],[1742367300000,2.75754,2.75758,2.75713,2.75734,594.8900146484375],[1742367360000,2.75734,2.75742,2.75567,2.75603,660.7899780273438],[1742367420000,2.75603,2.75613,2.75499,2.75526,939.6599731445312],[1742367480000,2.75525,2.75572,2.75485,2.75499,988.7100219726562],[1742367540000,2.75499,2.7553,2.75472,2.75505,1179.6199951171875],[1742367600000,2.75496,2.75644,2.75461,2.75614,490.1000061035156],[1742367660000,2.75622,2.75717,2.75616,2.75709,432.6400146484375],[1742367720000,2.75704,2.75709,2.75655,2.75679,310.9599914550781],[1742367780000,2.75679,2.75714,2.75676,2.75708,212.94000244140625],[1742367840000,2.75715,2.75746,2.7571,2.75744,185.89999389648438],[1742367900000,2.75745,2.75835,2.75744,2.7583,189.27999877929688],[1742367960000,2.75844,2.75846,2.7582,2.75842,101.4000015258789],[1742368020000,2.75842,2.75873,2.7582,2.75865,172.3800048828125],[1742368080000,2.75859,2.75859,2.75804,2.75806,81.12000274658203],[1742368140000,2.75812,2.75825,2.75745,2.75776,111.54000091552734],[1742368200000,2.75766,2.75769,2.75732,2.75749,111.54000091552734],[1742368260000,2.75755,2.75759,2.75729,2.75729,101.4000015258789],[1742368320000,2.75735,2.75749,2.75682,2.75714,155.47999572753906],[1742368380000,2.75725,2.75725,2.75661,2.75671,145.33999633789062],[1742368440000,2.75667,2.75691,2.75667,2.75689,57.459999084472656],[1742368500000,2.75669,2.75717,2.75569,2.75619,108.16000366210938],[1742368560000,2.75615,2.75623,2.75592,2.75615,57.459999084472656],[1742368620000,2.75608,2.75668,2.75608,2.75668,67.5999984741211],[1742368680000,2.75663,2.75674,2.75618,2.7563,70.9800033569336],[1742368740000,2.75636,2.75648,2.75613,2.75621,84.5],[1742368800000,2.75624,2.75636,2.75619,2.75626,60.84000015258789],[1742368860000,2.75631,2.75632,2.75508,2.75509,125.05999755859375],[1742368920000,2.75515,2.75542,2.75506,2.75528,50.70000076293945],[1742368980000,2.75521,2.75565,2.75502,2.75563,121.68000030517578],[1742369040000,2.75496,2.75502,2.75436,2.75443,57.599998474121094],[1742369100000,2.75443,2.75448,2.75375,2.75381,50.849998474121094],[1742369160000,2.75387,2.75417,2.75351,2.75354,94.91999816894531],[1742369220000,2.75362,2.75369,2.7532,2.75328,44.06999969482422],[1742369280000,2.75334,2.75374,2.75324,2.75354,81.36000061035156],[1742369340000,2.75354,2.75395,2.75348,2.75348,122.04000091552734],[1742369400000,2.75346,2.75346,2.75221,2.75271,220.35000610351562],[1742369460000,2.75263,2.75263,2.75153,2.75161,203.39999389648438],[1742369520000,2.75158,2.75183,2.75055,2.75061,228.82000732421875],[1742369580000,2.75064,2.75067,2.74912,2.74917,250.86000061035156],[1742369640000,2.74916,2.74926,2.7481,2.74878,264.4200134277344],[1742369700000,2.74886,2.74893,2.74837,2.7485,176.27999877929688],[1742369760000,2.7485,2.74972,2.74846,2.74972,206.69000244140625],[1742369820000,2.74972,2.75028,2.74879,2.74957,449.0199890136719],[1742369880000,2.74968,2.75093,2.74937,2.75092,511.9200134277344],[1742369940000,2.75092,2.75319,2.75086,2.75165,433.9200134277344],[1742370000000,2.7516,2.75312,2.7514,2.7531,342.3900146484375],[1742370060000,2.75319,2.75484,2.75312,2.75433,386.4599914550781],[1742370120000,2.75426,2.75437,2.75327,2.7534,440.70001220703125],[1742370180000,2.75348,2.75379,2.7523,2.75232,247.47000122070312],[1742370240000,2.75211,2.75361,2.75186,2.7536,318.6600036621094],[1742370300000,2.75351,2.75351,2.75282,2.75291,227.1300048828125],[1742370360000,2.7529,2.75315,2.75175,2.7518,254.41000366210938],[1742370420000,2.7518,2.75281,2.75147,2.75247,359.80999755859375],[1742370480000,2.75218,2.75353,2.75181,2.75352,414.79998779296875],[1742370540000,2.75351,2.75483,2.75351,2.75389,278.45001220703125],[1742370600000,2.75389,2.75406,2.75325,2.75365,352.55999755859375],[1742370660000,2.75372,2.75462,2.75294,2.75462,328.8299865722656],[1742370720000,2.7547,2.75619,2.75457,2.75619,172.88999938964844],[1742370780000,2.75622,2.75755,2.75616,2.75681,379.67999267578125],[1742370840000,2.75683,2.75698,2.75613,2.7564,345.7799987792969],[1742370900000,2.7563,2.75758,2.75608,2.75748,210.17999267578125],[1742370960000,2.75748,2.75835,2.75748,2.75763,205.07000732421875],[1742371020000,2.75768,2.75782,2.75724,2.75735,193.22999572753906],[1742371080000,2.75734,2.75791,2.75673,2.75771,264.4200134277344],[1742371140000,2.75764,2.75856,2.75678,2.75777,271.20001220703125],[1742371200000,2.7578,2.75861,2.7578,2.75801,359.3399963378906],[1742371260000,2.75796,2.75823,2.75706,2.75785,389.8500061035156],[1742371320000,2.75776,2.75816,2.75763,2.75771,152.5500030517578],[1742371380000,2.75765,2.75773,2.75654,2.75656,333.9100036621094],[1742371440000,2.75656,2.75656,2.75486,2.75493,293.2200012207031],[1742371500000,2.75492,2.75586,2.75431,2.75536,272.8900146484375],[1742371560000,2.75541,2.75546,2.7546,2.7546,257.6400146484375],[1742371620000,2.75464,2.75484,2.75397,2.75408,233.91000366210938],[1742371680000,2.75414,2.75414,2.75317,2.75351,274.5899963378906],[1742371740000,2.75343,2.7535,2.75259,2.75317,213.57000732421875],[1742371800000,2.75317,2.75356,2.75317,2.75339,186.4499969482422],[1742371860000,2.75336,2.75343,2.7532,2.75339,138.99000549316406],[1742371920000,2.75338,2.75374,2.75319,2.75372,186.4499969482422],[1742371980000,2.75373,2.75377,2.7531,2.75321,238.97999572753906],[1742372040000,2.75321,2.75321,2.75236,2.75236,291.5400085449219],[1742372100000,2.75242,2.75264,2.75122,2.75139,210.17999267578125],[1742372160000,2.75143,2.7519,2.75132,2.75153,240.67999267578125],[1742372220000,2.75153,2.7517,2.75131,2.75136,122.02999877929688],[1742372280000,2.75136,2.75156,2.7508,2.7508,140.66000366210938],[1742372340000,2.75066,2.75088,2.75035,2.75047,166.11000061035156],[1742372400000,2.75054,2.75077,2.75034,2.75077,140.66000366210938],[1742372460000,2.75072,2.75143,2.75055,2.75137,69.44999694824219],[1742372520000,2.7514,2.75153,2.7513,2.75134,108.4800033569336],[1742372580000,2.75139,2.75265,2.75139,2.75261,89.69999694824219],[1742372640000,2.75261,2.7529,2.75232,2.7526,137.30999755859375],[1742372700000,2.75262,2.75271,2.75229,2.75236,122.04000091552734],[1742372760000,2.75231,2.75297,2.75213,2.75294,113.45999908447266],[1742372820000,2.75287,2.75323,2.75287,2.75313,67.62000274658203],[1742372880000,2.75314,2.75314,2.75286,2.75297,115.23999786376953],[1742372940000,2.75296,2.75312,2.75286,2.75312,57.630001068115234],[1742373000000,2.75314,2.75337,2.75285,2.75315,132.2100067138672],[1742373060000,2.75313,2.75338,2.75265,2.75265,149.14999389648438],[1742373120000,2.7527,2.75278,2.75222,2.75267,161.00999450683594],[1742373180000,2.75268,2.75345,2.75245,2.7533,172.8800048828125],[1742373240000,2.75336,2.75367,2.75327,2.75359,181.36000061035156],[1742373300000,2.75357,2.75363,2.75304,2.75325,122.04000091552734],[1742373360000,2.7532,2.75327,2.75284,2.75318,128.80999755859375],[1742373420000,2.7532,2.75365,2.75303,2.75334,183.05999755859375],[1742373480000,2.75335,2.75336,2.75302,2.75312,118.6500015258789],[1742373540000,2.75317,2.75327,2.75274,2.75278,142.3800048828125],[1742373600000,2.75279,2.75286,2.75185,2.75201,189.83999633789062],[1742373660000,2.75206,2.75221,2.75161,2.75168,128.82000732421875],[1742373720000,2.75168,2.75197,2.75161,2.75183,135.60000610351562],[1742373780000,2.75185,2.75246,2.75175,2.75234,228.82000732421875],[1742373840000,2.75239,2.7524,2.75204,2.75204,128.82000732421875],[1742373900000,2.75207,2.75207,2.75123,2.75178,106.62999725341797],[1742373960000,2.75174,2.75254,2.7517,2.75253,174.5500030517578],[1742374020000,2.75252,2.75275,2.75235,2.7526,101.58999633789062],[1742374080000,2.7526,2.7526,2.75154,2.75156,171.1300048828125],[1742374140000,2.7516,2.75183,2.75125,2.75125,288.1199951171875],[1742374200000,2.75133,2.75175,2.75075,2.75086,281.3699951171875],[1742374260000,2.75086,2.75093,2.74996,2.75034,237.3000030517578],[1742374320000,2.75036,2.75074,2.75027,2.75046,177.8800048828125],[1742374380000,2.7504,2.75076,2.75029,2.75073,121.94999694824219],[1742374440000,2.75074,2.751,2.75073,2.75095,49.11000061035156],[1742374500000,2.75103,2.7514,2.75098,2.75119,135.58999633789062],[1742374560000,2.75124,2.75176,2.75124,2.75171,66.0999984741211],[1742374620000,2.75167,2.75202,2.75104,2.75104,225.42999267578125],[1742374680000,2.75108,2.75129,2.75105,2.75129,94.91999816894531],[1742374740000,2.75127,2.75151,2.75127,2.75144,101.69999694824219],[1742374800000,2.75148,2.75202,2.7508,2.7511,285.25],[1742374860000,2.75109,2.75138,2.75091,2.75131,120.41999816894531],[1742374920000,2.75127,2.75143,2.75095,2.75095,69.4000015258789],[1742374980000,2.75095,2.75114,2.75069,2.75073,128.50999450683594],[1742375040000,2.75077,2.75092,2.74934,2.74934,249.1999969482422],[1742375100000,2.74934,2.74991,2.74893,2.74922,277.1000061035156],[1742375160000,2.74927,2.7495,2.74865,2.74876,261.79998779296875],[1742375220000,2.74875,2.74893,2.74837,2.74857,183.60000610351562],[1742375280000,2.74866,2.7491,2.74866,2.74893,251.60000610351562],[1742375340000,2.74892,2.74896,2.74877,2.74896,76.5],[1742375400000,2.74894,2.75034,2.74894,2.75033,90.0999984741211],[1742375460000,2.75033,2.75086,2.75028,2.75074,119],[1742375520000,2.75074,2.75077,2.75074,2.75077,18.700000762939453],[1742375580000,2.75077,2.75114,2.75042,2.75058,90.0999984741211],[1742375640000,2.75058,2.75064,2.75056,2.75056,15.300000190734863],[1742375700000,2.75061,2.75061,2.7498,2.74982,79.9000015258789],[1742375760000,2.74983,2.74983,2.74934,2.74942,62.900001525878906],[1742375820000,2.74947,2.75016,2.74947,2.75012,78.19999694824219],[1742375880000,2.75012,2.75023,2.74977,2.74977,96.9000015258789],[1742375940000,2.74977,2.75025,2.7497,2.75025,74.79000091552734],[1742376000000,2.75035,2.75052,2.75021,2.75051,76.20999908447266],[1742376060000,2.75052,2.75052,2.75031,2.75046,55.91999816894531],[1742376120000,2.75046,2.75046,2.75002,2.75002,91.51000213623047],[1742376180000,2.74997,2.75018,2.74989,2.75016,71.16000366210938],[1742376240000,2.75014,2.75047,2.75006,2.7504,91.48999786376953],[1742376300000,2.75045,2.7523,2.75035,2.75188,143.74000549316406],[1742376360000,2.75184,2.7521,2.75177,2.75178,43.939998626708984],[1742376420000,2.75183,2.75219,2.75182,2.75219,84.5],[1742376480000,2.75213,2.75213,2.75179,2.75197,86.19999694824219],[1742376540000,2.75197,2.75471,2.75192,2.75375,162.36000061035156],[1742376600000,2.75381,2.7545,2.75366,2.75409,163.97000122070312],[1742376660000,2.75409,2.75426,2.75389,2.75401,69.29000091552734],[1742376720000,2.75401,2.75401,2.75335,2.75338,96.44000244140625],[1742376780000,2.75341,2.75352,2.7529,2.7529,189.83999633789062],[1742376840000,2.75296,2.75313,2.75193,2.7526,166.11000061035156],[1742376900000,2.75257,2.75258,2.75238,2.75245,81.36000061035156],[1742376960000,2.75244,2.75296,2.75175,2.75182,189.83999633789062],[1742377020000,2.7518,2.75259,2.75174,2.75231,208.47999572753906],[1742377080000,2.75231,2.75256,2.75231,2.75236,169.5],[1742377140000,2.75234,2.75244,2.75211,2.75211,83.05000305175781],[1742377200000,2.75209,2.75234,2.75204,2.75209,91.52999877929688],[1742377260000,2.75208,2.75254,2.75208,2.75248,147.4600067138672],[1742377320000,2.75252,2.7527,2.75213,2.75213,155.94000244140625],[1742377380000,2.75214,2.75228,2.75202,2.75208,125.43000030517578],[1742377440000,2.75204,2.75207,2.7513,2.75151,184.75],[1742377500000,2.75146,2.75199,2.75144,2.75173,96.5999984741211],[1742377560000,2.75172,2.75201,2.75165,2.752,101.69999694824219],[1742377620000,2.75201,2.75265,2.75182,2.75265,105.08999633789062],[1742377680000,2.75265,2.75328,2.75264,2.75297,71.18000030517578],[1742377740000,2.75297,2.75315,2.75257,2.75257,82.91000366210938],[1742377800000,2.75261,2.75261,2.75224,2.75224,162.72000122070312],[1742377860000,2.75217,2.75251,2.75192,2.75207,144.02000427246094],[1742377920000,2.75213,2.75234,2.75166,2.75209,142.32000732421875],[1742377980000,2.75211,2.75219,2.75167,2.75196,105.05999755859375],[1742378040000,2.75196,2.75258,2.7518,2.75222,130.2100067138672],[1742378100000,2.75217,2.7525,2.75188,2.75244,143.86000061035156],[1742378160000,2.75239,2.75321,2.75222,2.75315,128.69000244140625],[1742378220000,2.75316,2.75319,2.75305,2.75318,55.77000045776367],[1742378280000,2.75323,2.75358,2.75297,2.75297,120.0199966430664],[1742378340000,2.75298,2.75306,2.75203,2.7521,130.49000549316406],[1742378400000,2.75198,2.75268,2.75141,2.75261,189.67999267578125],[1742378460000,2.75255,2.75361,2.75255,2.75341,233.85000610351562],[1742378520000,2.7534,2.75354,2.75319,2.75337,164.32000732421875],[1742378580000,2.75339,2.75469,2.75339,2.75467,81.20999908447266],[1742378640000,2.75465,2.75533,2.75463,2.75524,128.72999572753906],[1742378700000,2.75528,2.75551,2.75485,2.7549,169.47000122070312],[1742378760000,2.75483,2.75501,2.75462,2.75478,94.73999786376953],[1742378820000,2.75478,2.75478,2.75436,2.75436,82.83999633789062],[1742378880000,2.75436,2.75449,2.75354,2.75355,106.72000122070312],[1742378940000,2.75346,2.75346,2.75287,2.75323,216.9499969482422],[1742379000000,2.75322,2.75327,2.75294,2.75323,155.94000244140625],[1742379060000,2.75328,2.7533,2.75291,2.75291,40.68000030517578],[1742379120000,2.75292,2.75333,2.75274,2.75305,154.24000549316406],[1742379180000,2.75304,2.75304,2.75231,2.75233,74.56999969482422],[1742379240000,2.75239,2.75264,2.75196,2.75212,132.2100067138672],[1742379300000,2.75206,2.75214,2.75133,2.75149,164.41000366210938],[1742379360000,2.75155,2.75161,2.75117,2.75139,172.88999938964844],[1742379420000,2.7514,2.7514,2.75074,2.75077,122.04000091552734],[1742379480000,2.75078,2.75097,2.74993,2.74997,206.7899932861328],[1742379540000,2.74994,2.74996,2.74976,2.74989,81.36000061035156],[1742379600000,2.74986,2.75006,2.74983,2.75005,89.80000305175781],[1742379660000,2.75011,2.75162,2.75011,2.75142,138.97000122070312],[1742379720000,2.75144,2.75147,2.75121,2.75144,42.369998931884766],[1742379780000,2.7515,2.75177,2.75139,2.75139,60.869998931884766],[1742379840000,2.75139,2.75142,2.75021,2.75043,103.3499984741211],[1742379900000,2.75042,2.75042,2.75001,2.75033,110.16999816894531],[1742379960000,2.75033,2.7508,2.74958,2.74958,149.1699981689453],[1742380020000,2.74961,2.74997,2.7496,2.74997,105.11000061035156],[1742380080000,2.75003,2.75033,2.74993,2.75025,118.6500015258789],[1742380140000,2.75017,2.75035,2.75001,2.75034,88.13999938964844],[1742380200000,2.75026,2.75035,2.74977,2.7499,134.1999969482422],[1742380260000,2.74991,2.75093,2.74971,2.75084,98.47000122070312],[1742380320000,2.75084,2.75087,2.75052,2.75056,103.16999816894531],[1742380380000,2.75039,2.75039,2.75027,2.75033,49.02000045776367],[1742380440000,2.75029,2.7503,2.74985,2.74985,55.91999816894531],[1742380500000,2.74987,2.74988,2.74944,2.74966,76.5],[1742380560000,2.74966,2.74969,2.74937,2.74938,52.70000076293945],[1742380620000,2.74934,2.74936,2.74915,2.74923,73.0999984741211],[1742380680000,2.74918,2.74918,2.74888,2.7489,71.4000015258789],[1742380740000,2.74887,2.74899,2.74884,2.74896,71.4000015258789],[1742380800000,2.74897,2.74904,2.74867,2.74872,98.5999984741211],[1742380860000,2.74872,2.74872,2.74769,2.74769,71.4000015258789],[1742380920000,2.74777,2.74838,2.74777,2.74828,136],[1742380980000,2.74829,2.74831,2.74764,2.74768,78.19999694824219],[1742381040000,2.7477,2.74775,2.74587,2.74591,210.8000030517578],[1742381100000,2.74594,2.74637,2.74592,2.74629,158.10000610351562],[1742381160000,2.74629,2.74647,2.74625,2.74644,105.4000015258789],[1742381220000,2.74649,2.74711,2.74633,2.74711,117.30000305175781],[1742381280000,2.74712,2.74743,2.74711,2.74739,137.6999969482422],[1742381340000,2.74738,2.74857,2.74732,2.74828,86.69999694824219],[1742381400000,2.7482,2.7483,2.74779,2.74779,64.5999984741211],[1742381460000,2.74771,2.74795,2.74768,2.74784,64.5999984741211],[1742381520000,2.74784,2.74817,2.7478,2.74795,40.79999923706055],[1742381580000,2.74796,2.74895,2.7479,2.74893,81.5999984741211],[1742381640000,2.74893,2.74915,2.74893,2.74908,78.19999694824219],[1742381700000,2.74912,2.74949,2.74906,2.74929,81.5999984741211],[1742381760000,2.74932,2.74945,2.74921,2.74923,112.19999694824219],[1742381820000,2.74923,2.74943,2.74909,2.74943,90.0999984741211],[1742381880000,2.74942,2.75029,2.74942,2.75022,93.13999938964844],[1742381940000,2.75022,2.75054,2.74996,2.75003,145.35000610351562],[1742382000000,2.75007,2.75087,2.75007,2.75067,84.5],[1742382060000,2.75071,2.75175,2.75071,2.75139,147.22000122070312],[1742382120000,2.75141,2.75189,2.75096,2.75183,145.3699951171875],[1742382180000,2.75183,2.7524,2.75162,2.75188,99.70999908447266],[1742382240000,2.75188,2.7521,2.75144,2.75146,89.56999969482422],[1742382300000,2.75146,2.75173,2.75127,2.75173,103.25],[1742382360000,2.75175,2.75205,2.75131,2.75146,87.88999938964844],[1742382420000,2.7514,2.75194,2.75132,2.75194,64.37999725341797],[1742382480000,2.75194,2.75224,2.75194,2.7521,138.99000549316406],[1742382540000,2.75201,2.75219,2.75197,2.75219,89.80000305175781],[1742382600000,2.75208,2.75249,2.75206,2.75239,93.08999633789062],[1742382660000,2.75246,2.75324,2.75236,2.75273,142.1699981689453],[1742382720000,2.75273,2.75284,2.75215,2.75219,208.44000244140625],[1742382780000,2.75216,2.75236,2.75134,2.75144,206.77000427246094],[1742382840000,2.75146,2.75151,2.75064,2.75068,135.60000610351562],[1742382900000,2.75068,2.75076,2.75022,2.75058,140.67999267578125],[1742382960000,2.75091,2.75206,2.75091,2.75174,99.94000244140625],[1742383020000,2.75174,2.75196,2.75145,2.75152,186.4499969482422],[1742383080000,2.75154,2.75191,2.75141,2.75172,188.13999938964844],[1742383140000,2.75176,2.75184,2.7513,2.75131,183.05999755859375],[1742383200000,2.75133,2.75139,2.75111,2.75126,176.27999877929688],[1742383260000,2.75126,2.75135,2.7505,2.7505,147.3800048828125],[1742383320000,2.7506,2.751,2.75009,2.75046,155.8800048828125],[1742383380000,2.7504,2.75134,2.7504,2.75125,123.69000244140625],[1742383440000,2.75115,2.7513,2.75094,2.75095,108.38999938964844],[1742383500000,2.75094,2.75125,2.75076,2.75077,210.13999938964844],[1742383560000,2.75077,2.75077,2.74975,2.75015,223.72000122070312],[1742383620000,2.75014,2.75051,2.74972,2.74972,115.19000244140625],[1742383680000,2.74973,2.75015,2.74925,2.75008,160.97000122070312],[1742383740000,2.75009,2.75035,2.74975,2.75001,167.8000030517578],[1742383800000,2.75018,2.75043,2.74999,2.75011,174.5399932861328],[1742383860000,2.75005,2.7501,2.74911,2.75004,111.6500015258789],[1742383920000,2.75008,2.75009,2.74907,2.74908,67.5999984741211],[1742383980000,2.74908,2.74949,2.74908,2.74919,64.22000122070312],[1742384040000,2.74919,2.75008,2.74912,2.75004,76.05999755859375],[1742384100000,2.75021,2.75048,2.75,2.75027,116.6500015258789],[1742384160000,2.75031,2.75076,2.75009,2.75009,111.55000305175781],[1742384220000,2.75009,2.75033,2.74968,2.7501,104.77999877929688],[1742384280000,2.75011,2.75116,2.7501,2.75068,101.4000015258789],[1742384340000,2.75068,2.75068,2.75009,2.75014,86.19000244140625],[1742384400000,2.75014,2.75044,2.74951,2.74958,111.72000122070312],[1742384460000,2.74959,2.75062,2.74958,2.75029,103.1500015258789],[1742384520000,2.75029,2.75082,2.75024,2.75058,118.30000305175781],[1742384580000,2.75043,2.75121,2.75037,2.75053,163.94000244140625],[1742384640000,2.75049,2.75143,2.75022,2.75137,163.92999267578125],[1742384700000,2.75128,2.75137,2.75082,2.75117,152.10000610351562],[1742384760000,2.75112,2.75113,2.75048,2.75048,91.26000213623047],[1742384820000,2.75061,2.75128,2.75061,2.75128,54.08000183105469],[1742384880000,2.75128,2.7514,2.75091,2.75091,81.12000274658203],[1742384940000,2.7509,2.7509,2.75064,2.75064,114.91999816894531],[1742385000000,2.75068,2.75104,2.75052,2.75104,101.4000015258789],[1742385060000,2.75122,2.75205,2.7511,2.75114,143.64999389648438],[1742385120000,2.75111,2.75145,2.75108,2.75136,69.29000091552734],[1742385180000,2.75142,2.75183,2.75138,2.75178,143.64999389648438],[1742385240000,2.75172,2.75201,2.75133,2.75183,123.37000274658203],[1742385300000,2.75183,2.75183,2.75078,2.75127,94.63999938964844],[1742385360000,2.75127,2.75149,2.75075,2.75089,214.63999938964844],[1742385420000,2.7507,2.75267,2.75066,2.75263,241.6699981689453],[1742385480000,2.75264,2.75265,2.75202,2.7521,158.86000061035156],[1742385540000,2.75206,2.7521,2.75165,2.75165,116.61000061035156],[1742385600000,2.7517,2.75191,2.75107,2.75161,214.6300048828125],[1742385660000,2.75156,2.75156,2.75097,2.75097,212.94000244140625],[1742385720000,2.75088,2.75088,2.75008,2.75008,253.52000427246094],[1742385780000,2.75007,2.75022,2.74976,2.75017,175.80999755859375],[1742385840000,2.75021,2.75055,2.75019,2.75048,172.3800048828125],[1742385900000,2.7505,2.75053,2.75026,2.75045,155.91000366210938],[1742385960000,2.75048,2.75073,2.74998,2.75068,264.4200134277344],[1742386020000,2.75067,2.7509,2.75015,2.75026,250.86000061035156],[1742386080000,2.75026,2.75055,2.74999,2.75055,186.4499969482422],[1742386140000,2.75055,2.75077,2.75016,2.75065,147.33999633789062],[1742386200000,2.75062,2.75062,2.74984,2.75018,106.77999877929688],[1742386260000,2.75018,2.75033,2.74974,2.75008,176.1199951171875],[1742386320000,2.75017,2.75045,2.75003,2.75015,98.0199966430664],[1742386380000,2.75022,2.75027,2.74908,2.74915,155.72000122070312],[1742386440000,2.74912,2.74919,2.74805,2.74864,169.5],[1742386500000,2.74858,2.74871,2.74708,2.74714,198.3000030517578],[1742386560000,2.74712,2.74761,2.74693,2.74745,162.72000122070312],[1742386620000,2.74745,2.74767,2.74697,2.7471,103.38999938964844],[1742386680000,2.74705,2.74719,2.74684,2.74714,37.290000915527344],[1742386740000,2.74709,2.74718,2.7468,2.7468,64.41000366210938],[1742386800000,2.7468,2.7472,2.74667,2.7472,91.5199966430664],[1742386860000,2.74728,2.74735,2.74697,2.74711,99.97000122070312],[1742386920000,2.74706,2.74753,2.74701,2.74723,123.6500015258789],[1742386980000,2.74727,2.74843,2.74722,2.74826,40.58000183105469],[1742387040000,2.7482,2.74859,2.74773,2.74859,123.37999725341797],[1742387100000,2.74855,2.74855,2.74815,2.74816,87.95999908447266],[1742387160000,2.74814,2.74861,2.74801,2.74828,108.19000244140625],[1742387220000,2.7482,2.74827,2.74784,2.74795,74.58000183105469],[1742387280000,2.74795,2.74836,2.74761,2.74836,133.7899932861328],[1742387340000,2.7483,2.74891,2.74823,2.74852,99.70999908447266],[1742387400000,2.74848,2.74918,2.74844,2.74898,91.26000213623047],[1742387460000,2.74898,2.74917,2.74871,2.74886,138.5800018310547],[1742387520000,2.74886,2.74886,2.74825,2.74839,64.22000122070312],[1742387580000,2.74843,2.74861,2.74823,2.74861,77.73999786376953],[1742387640000,2.74863,2.74933,2.74859,2.74928,174.07000732421875],[1742387700000,2.74928,2.7494,2.74903,2.74922,158.86000061035156],[1742387760000,2.74922,2.74984,2.74922,2.74984,185.89999389648438],[1742387820000,2.74991,2.75027,2.74983,2.74985,199.4199981689453],[1742387880000,2.74985,2.75002,2.74961,2.74982,219.6999969482422],[1742387940000,2.74982,2.7499,2.7497,2.7499,148.72000122070312],[1742388000000,2.7499,2.75101,2.7499,2.7506,175.77000427246094],[1742388060000,2.7506,2.7506,2.75016,2.75029,196.0399932861328],[1742388120000,2.75029,2.75055,2.75021,2.75032,179.13999938964844],[1742388180000,2.75028,2.75036,2.75001,2.75006,77.73999786376953],[1742388240000,2.75003,2.75004,2.74984,2.74984,108.16000366210938],[1742388300000,2.74984,2.75004,2.74963,2.74991,106.4800033569336],[1742388360000,2.7499,2.74991,2.74964,2.74979,99.72000122070312],[1742388420000,2.74981,2.75023,2.74969,2.75008,109.86000061035156],[1742388480000,2.75007,2.75043,2.74998,2.75043,91.26000213623047],[1742388540000,2.75051,2.75092,2.75035,2.7506,57.459999084472656],[1742388600000,2.75055,2.75071,2.75035,2.75051,101.4000015258789],[1742388660000,2.7507,2.75103,2.75008,2.75008,94.63999938964844],[1742388720000,2.75003,2.75003,2.7495,2.74992,143.64999389648438],[1742388780000,2.74991,2.75018,2.74953,2.74964,86.22000122070312],[1742388840000,2.74979,2.74983,2.74887,2.74913,98.0199966430664],[1742388900000,2.74903,2.74903,2.74848,2.74876,84.5],[1742388960000,2.74871,2.74876,2.7482,2.7482,98.0199966430664],[1742389020000,2.74821,2.74821,2.7475,2.74756,141.9600067138672],[1742389080000,2.7475,2.7475,2.74669,2.74675,131.82000732421875],[1742389140000,2.74657,2.74752,2.74647,2.74739,125.05999755859375],[1742389200000,2.74745,2.74794,2.74745,2.7477,145.33999633789062],[1742389260000,2.74768,2.74778,2.74674,2.74693,135.1999969482422],[1742389320000,2.74691,2.74721,2.74586,2.7459,157.1699981689453],[1742389380000,2.74593,2.74613,2.7457,2.7457,104.77999877929688],[1742389440000,2.74578,2.74653,2.74554,2.74641,135.1999969482422],[1742389500000,2.74632,2.74638,2.746,2.74614,169],[1742389560000,2.74618,2.74667,2.74615,2.7465,223.0800018310547],[1742389620000,2.7465,2.74657,2.746,2.74626,219.6999969482422],[1742389680000,2.74626,2.74683,2.74601,2.74683,209.55999755859375],[1742389740000,2.74683,2.747,2.74609,2.74609,214.63999938964844],[1742389800000,2.74599,2.7472,2.74598,2.7472,133.52000427246094],[1742389860000,2.74725,2.7477,2.74699,2.74701,128.44000244140625],[1742389920000,2.74707,2.74709,2.74675,2.74683,57.459999084472656],[1742389980000,2.74676,2.74676,2.74654,2.74656,145.33999633789062],[1742390040000,2.74647,2.74647,2.74574,2.74574,98.0199966430664],[1742390100000,2.74586,2.74653,2.74579,2.74636,175.75999450683594],[1742390160000,2.7465,2.74659,2.74623,2.74659,260.260009765625],[1742390220000,2.74659,2.74665,2.74621,2.74624,243.36000061035156],[1742390280000,2.74624,2.74702,2.74623,2.74683,283.9200134277344],[1742390340000,2.7468,2.74681,2.74647,2.74652,294.07000732421875],[1742390400000,2.74641,2.74661,2.74572,2.74572,177.72999572753906],[1742390460000,2.74573,2.74606,2.74552,2.74584,257.6400146484375],[1742390520000,2.74587,2.74596,2.74525,2.74529,183.05999755859375],[1742390580000,2.74532,2.74562,2.74518,2.74533,320.3399963378906],[1742390640000,2.74543,2.74613,2.74486,2.74611,237.3000030517578],[1742390700000,2.74611,2.74611,2.74583,2.74587,172.88999938964844],[1742390760000,2.74592,2.74621,2.7459,2.74602,108.4800033569336],[1742390820000,2.7458,2.74581,2.74527,2.74527,128.80999755859375],[1742390880000,2.74525,2.74525,2.74408,2.74408,213.57000732421875],[1742390940000,2.74402,2.74501,2.74398,2.74501,138.99000549316406],[1742391000000,2.74502,2.74502,2.7443,2.74442,133.89999389648438],[1742391060000,2.74444,2.74507,2.74407,2.74476,145.77000427246094],[1742391120000,2.74476,2.74545,2.74429,2.74429,254.24000549316406],[1742391180000,2.74424,2.7452,2.74392,2.74511,135.58999633789062],[1742391240000,2.74518,2.74561,2.74518,2.74559,183.05999755859375],[1742391300000,2.74575,2.74653,2.74549,2.74622,194.91000366210938],[1742391360000,2.74632,2.74656,2.74593,2.74624,159.3300018310547],[1742391420000,2.7463,2.74661,2.74625,2.74646,189.83999633789062],[1742391480000,2.74649,2.74662,2.74607,2.74631,227.1300048828125],[1742391540000,2.74636,2.74676,2.74594,2.74597,374.5799865722656],[1742391600000,2.74625,2.74685,2.74619,2.74685,201.69000244140625],[1742391660000,2.74699,2.74836,2.74699,2.74835,214.72999572753906],[1742391720000,2.74841,2.74857,2.74813,2.74825,270.55999755859375],[1742391780000,2.74825,2.74877,2.74803,2.74877,162.24000549316406],[1742391840000,2.74877,2.7503,2.74876,2.7503,162.24000549316406],[1742391900000,2.75034,2.7512,2.74902,2.74934,201.11000061035156],[1742391960000,2.74939,2.74993,2.74939,2.74982,206.19000244140625],[1742392020000,2.74984,2.75099,2.74947,2.75087,163.94000244140625],[1742392080000,2.7508,2.75115,2.75049,2.75087,184.22999572753906],[1742392140000,2.75095,2.75236,2.75082,2.7523,170.69000244140625],[1742392200000,2.7523,2.7524,2.75152,2.75186,177.4499969482422],[1742392260000,2.75192,2.75217,2.75116,2.75137,128.44000244140625],[1742392320000,2.75145,2.75173,2.75116,2.7514,169],[1742392380000,2.75144,2.75234,2.75144,2.75209,155.47999572753906],[1742392440000,2.75207,2.75222,2.75173,2.75216,131.8300018310547],[1742392500000,2.75211,2.75232,2.75161,2.75214,253.52000427246094],[1742392560000,2.75213,2.75223,2.75152,2.75161,240.02000427246094],[1742392620000,2.75166,2.75166,2.75113,2.75129,121.68000030517578],[1742392680000,2.75123,2.75158,2.75117,2.75118,74.36000061035156],[1742392740000,2.75124,2.75136,2.75091,2.75096,99.72000122070312],[1742392800000,2.75092,2.75232,2.75087,2.75223,140.27000427246094],[1742392860000,2.75228,2.75298,2.75227,2.75238,165.6199951171875],[1742392920000,2.75239,2.75239,2.75172,2.75182,206.1999969482422],[1742392980000,2.75182,2.75313,2.7517,2.75313,206.17999267578125],[1742393040000,2.75312,2.75313,2.75247,2.75275,226.4600067138672],[1742393100000,2.75272,2.75302,2.75256,2.75284,179.13999938964844],[1742393160000,2.75285,2.75355,2.7528,2.75299,202.8000030517578],[1742393220000,2.75293,2.75301,2.75219,2.75254,199.4199981689453],[1742393280000,2.75247,2.75271,2.75204,2.75211,197.72999572753906],[1742393340000,2.75213,2.75221,2.75138,2.75177,253.5],[1742393400000,2.75167,2.75201,2.75157,2.75163,263.6400146484375],[1742393460000,2.75155,2.7521,2.75155,2.75199,81.12000274658203],[1742393520000,2.75201,2.75267,2.75199,2.75216,106.47000122070312],[1742393580000,2.75205,2.75246,2.75199,2.75241,111.54000091552734],[1742393640000,2.7525,2.75358,2.75231,2.7535,99.72000122070312],[1742393700000,2.75356,2.75372,2.75329,2.75354,99.72000122070312],[1742393760000,2.75362,2.75487,2.75358,2.75479,138.5800018310547],[1742393820000,2.7545,2.75493,2.75437,2.75484,70.9800033569336],[1742393880000,2.75487,2.7554,2.75485,2.75534,104.77999877929688],[1742393940000,2.75518,2.75547,2.75495,2.75496,121.69999694824219],[1742394000000,2.75494,2.75538,2.75494,2.75514,84.5],[1742394060000,2.75516,2.75518,2.75441,2.75478,165.6199951171875],[1742394120000,2.75484,2.75497,2.75483,2.75491,77.73999786376953],[1742394180000,2.75497,2.75497,2.75437,2.75443,140.27999877929688],[1742394240000,2.75443,2.7547,2.75422,2.7547,136.89999389648438],[1742394300000,2.75485,2.7552,2.7547,2.7547,69.30000305175781],[1742394360000,2.7547,2.7547,2.75386,2.75433,94.63999938964844],[1742394420000,2.75435,2.75441,2.75415,2.75427,101.4000015258789],[1742394480000,2.75424,2.75449,2.75303,2.75303,212.94000244140625],[1742394540000,2.75299,2.75341,2.75242,2.75252,290.67999267578125],[1742394600000,2.75254,2.75275,2.75233,2.75243,256.8800048828125],[1742394660000,2.75242,2.75242,2.75079,2.75087,351.5199890136719],[1742394720000,2.75087,2.75122,2.75053,2.75077,246.74000549316406],[1742394780000,2.75079,2.75192,2.75078,2.75183,121.68000030517578],[1742394840000,2.75183,2.75224,2.75183,2.75222,50.70000076293945],[1742394900000,2.75229,2.75229,2.75143,2.75202,145.33999633789062],[1742394960000,2.75208,2.7533,2.75206,2.75254,169],[1742395020000,2.75247,2.75247,2.7521,2.75225,74.36000061035156],[1742395080000,2.75231,2.75263,2.75228,2.75257,64.22000122070312],[1742395140000,2.75263,2.75288,2.75215,2.75215,60.84000015258789],[1742395200000,2.75209,2.75209,2.75175,2.75193,70.9800033569336],[1742395260000,2.75163,2.7517,2.75079,2.7508,60.84000015258789],[1742395320000,2.75084,2.75094,2.75032,2.7505,91.27999877929688],[1742395380000,2.7505,2.75058,2.75025,2.75056,128.44000244140625],[1742395440000,2.75062,2.75093,2.75062,2.7508,111.54000091552734],[1742395500000,2.75075,2.75082,2.75056,2.75056,74.36000061035156],[1742395560000,2.75042,2.75099,2.75021,2.75099,74.36000061035156],[1742395620000,2.75101,2.75111,2.75063,2.75077,74.36000061035156],[1742395680000,2.75085,2.75093,2.75033,2.75033,60.84000015258789],[1742395740000,2.75037,2.75066,2.7502,2.75041,163.92999267578125],[1742395800000,2.75035,2.75074,2.75032,2.75047,70.9800033569336],[1742395860000,2.75047,2.75051,2.75033,2.75038,59.18000030517578],[1742395920000,2.75029,2.75033,2.74899,2.74899,121.68000030517578],[1742395980000,2.74906,2.74956,2.74858,2.74934,206.17999267578125],[1742396040000,2.74939,2.74944,2.74905,2.74923,219.6999969482422],[1742396100000,2.74923,2.75029,2.74922,2.75024,231.7100067138672],[1742396160000,2.75019,2.75077,2.75007,2.75029,180.9600067138672],[1742396220000,2.75022,2.75029,2.75014,2.75024,94.63999938964844],[1742396280000,2.75019,2.75042,2.74996,2.75001,70.9800033569336],[1742396340000,2.74995,2.75002,2.7495,2.74981,94.6500015258789],[1742396400000,2.74979,2.74983,2.74938,2.74978,94.63999938964844],[1742396460000,2.74969,2.74969,2.74913,2.74921,104.77999877929688],[1742396520000,2.74926,2.75007,2.74926,2.74995,101.4000015258789],[1742396580000,2.74997,2.75057,2.7497,2.75057,74.36000061035156],[1742396640000,2.75057,2.75206,2.75057,2.75196,234.9600067138672],[1742396700000,2.75164,2.7523,2.75112,2.75226,261.95001220703125],[1742396760000,2.75226,2.75324,2.75204,2.75283,283.9200134277344],[1742396820000,2.75283,2.75297,2.75223,2.75291,255.1999969482422],[1742396880000,2.75291,2.75315,2.75284,2.7529,175.75999450683594],[1742396940000,2.75288,2.75308,2.75269,2.75306,170.69000244140625],[1742397000000,2.75306,2.75317,2.75272,2.7529,233.22000122070312],[1742397060000,2.75284,2.75372,2.75244,2.75363,204.49000549316406],[1742397120000,2.75364,2.75466,2.75364,2.75459,121.16000366210938],[1742397180000,2.75459,2.75481,2.75367,2.75367,188.94000244140625],[1742397240000,2.75373,2.75373,2.75285,2.75289,317.7200012207031],[1742397300000,2.7529,2.75307,2.75255,2.75255,145.33999633789062],[1742397360000,2.75256,2.75257,2.75214,2.75247,184.22000122070312],[1742397420000,2.75248,2.75338,2.75212,2.75302,302.5199890136719],[1742397480000,2.75298,2.75302,2.75266,2.75279,233.22000122070312],[1742397540000,2.75279,2.75288,2.75231,2.7527,226.4600067138672],[1742397600000,2.75277,2.75292,2.75224,2.75258,212.94000244140625],[1742397660000,2.75261,2.75283,2.75224,2.75269,189.27999877929688],[1742397720000,2.75271,2.75277,2.75223,2.75229,196.0399932861328],[1742397780000,2.7523,2.75255,2.75157,2.75182,351.5199890136719],[1742397840000,2.75183,2.75227,2.75156,2.7522,239.97999572753906],[1742397900000,2.7522,2.75259,2.75195,2.75255,260.260009765625],[1742397960000,2.75248,2.75318,2.75245,2.75291,152.10000610351562],[1742398020000,2.75292,2.75342,2.75276,2.75341,239.97999572753906],[1742398080000,2.75319,2.75338,2.75301,2.75335,216.32000732421875],[1742398140000,2.75337,2.75398,2.75334,2.75398,165.6199951171875],[1742398200000,2.7539,2.75417,2.75388,2.75406,185.89999389648438],[1742398260000,2.75408,2.75485,2.75408,2.75417,228.17999267578125],[1742398320000,2.75398,2.75407,2.75253,2.75277,228.17999267578125],[1742398380000,2.75277,2.75377,2.75272,2.75323,239.97999572753906],[1742398440000,2.75329,2.75387,2.75314,2.75385,157.19000244140625],[1742398500000,2.75379,2.75393,2.75327,2.75393,267.0299987792969],[1742398560000,2.75389,2.75443,2.75389,2.75428,169],[1742398620000,2.75409,2.75481,2.75409,2.75472,466.4800109863281],[1742398680000,2.75472,2.75574,2.75454,2.75564,540.7999877929688],[1742398740000,2.75567,2.7557,2.75422,2.75435,486.7200012207031],[1742398800000,2.75436,2.75456,2.75394,2.75397,370.1199951171875],[1742398860000,2.75397,2.7547,2.75341,2.75445,338],[1742398920000,2.75446,2.75446,2.75349,2.75359,334.6199951171875],[1742398980000,2.75358,2.75413,2.75346,2.75358,417.42999267578125],[1742399040000,2.75359,2.75434,2.75356,2.75409,331.2799987792969],[1742399100000,2.75409,2.75453,2.75406,2.75451,219.6999969482422],[1742399160000,2.75449,2.7545,2.75402,2.7542,246.74000549316406],[1742399220000,2.75415,2.75425,2.75356,2.75387,390.4200134277344],[1742399280000,2.75383,2.75418,2.75325,2.75366,381.94000244140625],[1742399340000,2.75367,2.75368,2.75297,2.75301,317.7200012207031],[1742399400000,2.75297,2.7538,2.75268,2.75273,212.94000244140625],[1742399460000,2.75274,2.75293,2.75269,2.75273,133.5399932861328],[1742399520000,2.7527,2.75305,2.75255,2.75265,202.8000030517578],[1742399580000,2.75272,2.75298,2.75267,2.75267,145.33999633789062],[1742399640000,2.75261,2.75278,2.75236,2.75278,111.54000091552734],[1742399700000,2.75273,2.75273,2.75172,2.75172,94.63999938964844],[1742399760000,2.75169,2.7517,2.75108,2.75121,290.67999267578125],[1742399820000,2.75133,2.75142,2.74998,2.75017,302.510009765625],[1742399880000,2.75014,2.75036,2.74976,2.74995,179.13999938964844],[1742399940000,2.74989,2.75032,2.74984,2.74989,135.1999969482422],[1742400000000,2.74997,2.7502,2.74987,2.75015,145.33999633789062],[1742400060000,2.7501,2.7501,2.74891,2.74925,256.8800048828125],[1742400120000,2.74929,2.74977,2.74892,2.74896,114.98999786376953],[1742400180000,2.74904,2.74921,2.74901,2.74908,82.9000015258789],[1742400240000,2.74906,2.74911,2.74888,2.749,60.84000015258789],[1742400300000,2.74868,2.74888,2.74821,2.7483,96.4000015258789],[1742400360000,2.74831,2.74833,2.74812,2.74813,60.84000015258789],[1742400420000,2.74815,2.74942,2.74793,2.74942,135.22000122070312],[1742400480000,2.74939,2.74971,2.74916,2.7492,69.33000183105469],[1742400540000,2.74922,2.74974,2.74922,2.74935,113.5],[1742400600000,2.74934,2.7495,2.74928,2.74938,135.57000732421875],[1742400660000,2.74937,2.74963,2.74919,2.74962,220.32000732421875],[1742400720000,2.74961,2.74972,2.74921,2.7493,98.27999877929688],[1742400780000,2.7493,2.7493,2.74886,2.74892,61.02000045776367],[1742400840000,2.749,2.74948,2.749,2.74942,72.75],[1742400900000,2.74942,2.74966,2.74939,2.74957,47.459999084472656],[1742400960000,2.74951,2.74965,2.74931,2.74952,61.02000045776367],[1742401020000,2.74963,2.74967,2.74947,2.74957,64.41000366210938],[1742401080000,2.74959,2.74965,2.74951,2.74954,37.290000915527344],[1742401140000,2.74954,2.74982,2.74954,2.74966,27.1200008392334],[1742401200000,2.74971,2.74975,2.74917,2.74937,79.66000366210938],[1742401260000,2.7494,2.74946,2.74936,2.74941,94.91999816894531],[1742401320000,2.74943,2.74959,2.74904,2.74905,189.8300018310547],[1742401380000,2.74913,2.74913,2.74904,2.74904,47.459999084472656],[1742401440000,2.74905,2.74915,2.74902,2.74904,57.630001068115234],[1742401500000,2.74909,2.74931,2.74909,2.74931,64.41000366210938],[1742401560000,2.74925,2.74934,2.74911,2.7492,66],[1742401620000,2.74918,2.74921,2.74901,2.7492,76.05000305175781],[1742401680000,2.74916,2.74925,2.74911,2.7492,33.79999923706055],[1742401740000,2.74926,2.74939,2.74899,2.74899,43.939998626708984],[1742401800000,2.74895,2.74921,2.74876,2.74908,55.77000045776367],[1742401860000,2.74916,2.74917,2.74908,2.74909,20.280000686645508],[1742401920000,2.74902,2.74902,2.74836,2.74863,88.0999984741211],[1742401980000,2.74859,2.74865,2.74852,2.74853,61.02000045776367],[1742402040000,2.74852,2.74852,2.74768,2.74773,84.75],[1742402100000,2.74767,2.74777,2.74731,2.74738,301.7099914550781],[1742402160000,2.74739,2.74766,2.74734,2.74737,203.39999389648438],[1742402220000,2.74734,2.74745,2.74721,2.7474,233.91000366210938],[1742402280000,2.74746,2.7477,2.74734,2.74734,162.72000122070312],[1742402340000,2.74733,2.74766,2.74717,2.74764,166.11000061035156],[1742402400000,2.74759,2.74759,2.74724,2.74729,118.6500015258789],[1742402460000,2.74728,2.74821,2.74721,2.7482,183.05999755859375],[1742402520000,2.7482,2.74821,2.74652,2.74663,291.5400085449219],[1742402580000,2.74666,2.74864,2.74666,2.74864,166.11000061035156],[1742402640000,2.74864,2.74879,2.7483,2.74843,98.30999755859375],[1742402700000,2.74844,2.74877,2.74843,2.74874,94.91999816894531],[1742402760000,2.74876,2.74876,2.74856,2.74864,74.58000183105469],[1742402820000,2.74856,2.74856,2.74851,2.74851,40.68000030517578],[1742402880000,2.74851,2.74856,2.74847,2.74856,40.68000030517578],[1742402940000,2.74856,2.74865,2.74855,2.74865,67.80000305175781],[1742403000000,2.74866,2.74878,2.74828,2.74838,50.849998474121094],[1742403060000,2.74834,2.74875,2.74827,2.74873,61.02000045776367],[1742403120000,2.74854,2.74854,2.74804,2.74811,142.3800048828125],[1742403180000,2.74818,2.74839,2.74812,2.74839,50.849998474121094],[1742403240000,2.7484,2.74878,2.74835,2.74878,84.75],[1742403300000,2.74877,2.74892,2.74876,2.74889,23.729999542236328],[1742403360000,2.74884,2.74885,2.74884,2.74885,6.78000020980835],[1742403420000,2.74882,2.74889,2.74882,2.74886,16.950000762939453],[1742403480000,2.74897,2.74904,2.74878,2.74901,50.849998474121094],[1742403540000,2.74902,2.74912,2.74867,2.74878,67.80000305175781],[1742403600000,2.74868,2.74894,2.74857,2.74886,47.459999084472656],[1742403660000,2.74861,2.74869,2.74852,2.74857,30.510000228881836],[1742403720000,2.7485,2.74867,2.74835,2.74855,67.80000305175781],[1742403780000,2.74856,2.74872,2.74854,2.74872,23.729999542236328],[1742403840000,2.74874,2.74902,2.7487,2.74902,16.950000762939453],[1742403900000,2.74911,2.74922,2.74869,2.74887,81.36000061035156],[1742403960000,2.74862,2.74887,2.74857,2.74887,33.900001525878906],[1742404020000,2.74886,2.74887,2.74865,2.74866,50.849998474121094],[1742404080000,2.74864,2.74914,2.74864,2.74893,23.729999542236328],[1742404140000,2.74898,2.74926,2.74869,2.74926,179.6699981689453],[1742404200000,2.74926,2.74949,2.74923,2.74949,50.849998474121094],[1742404260000,2.74969,2.75068,2.74961,2.75007,467.82000732421875],[1742404320000,2.75008,2.75096,2.74994,2.74995,67.80000305175781],[1742404380000,2.74998,2.75014,2.74964,2.75002,108.4800033569336],[1742404440000,2.74998,2.75001,2.74915,2.74915,166.11000061035156],[1742404500000,2.74915,2.74958,2.74911,2.74957,237.3000030517578],[1742404560000,2.74948,2.75045,2.74936,2.75032,318.6600036621094],[1742404620000,2.75029,2.75097,2.75026,2.75097,511.8900146484375],[1742404680000,2.75097,2.75145,2.75083,2.7514,549.1799926757812],[1742404740000,2.75143,2.75162,2.75143,2.75145,322.04998779296875],[1742404800000,2.75139,2.75141,2.75125,2.75139,257.6400146484375],[1742404860000,2.75139,2.75168,2.75139,2.75147,84.75],[1742404920000,2.75151,2.75154,2.75126,2.75143,179.6699981689453],[1742404980000,2.75143,2.75147,2.75136,2.75139,135.60000610351562],[1742405040000,2.75139,2.75139,2.75099,2.75105,254.25],[1742405100000,2.75105,2.75105,2.74938,2.74939,186.4499969482422],[1742405160000,2.74938,2.74979,2.74882,2.74932,328.8299865722656],[1742405220000,2.74931,2.74992,2.74914,2.74989,335.6099853515625],[1742405280000,2.74982,2.74982,2.74894,2.74894,98.30999755859375],[1742405340000,2.7489,2.74895,2.74875,2.74875,98.30999755859375],[1742405400000,2.74856,2.74892,2.74821,2.74856,257.510009765625],[1742405460000,2.74866,2.749,2.74844,2.74848,197.72999572753906],[1742405520000,2.74849,2.74914,2.74846,2.74907,79.58000183105469],[1742405580000,2.7491,2.7491,2.74866,2.74898,94.91999816894531],[1742405640000,2.74898,2.74899,2.74859,2.74872,132.2100067138672],[1742405700000,2.74865,2.74942,2.74859,2.74931,115.26000213623047],[1742405760000,2.74888,2.74915,2.74808,2.74842,315.30999755859375],[1742405820000,2.74842,2.74911,2.74842,2.74886,213.57000732421875],[1742405880000,2.74858,2.74875,2.74827,2.74827,179.6699981689453],[1742405940000,2.74827,2.74889,2.74827,2.74889,254.25],[1742406000000,2.74899,2.74905,2.74862,2.74905,183.05999755859375],[1742406060000,2.74905,2.74983,2.74871,2.74979,277.9800109863281],[1742406120000,2.74979,2.75024,2.74949,2.75,369.5199890136719],[1742406180000,2.75,2.75034,2.74993,2.75033,264.44000244140625],[1742406240000,2.75028,2.75032,2.74986,2.7501,525.510009765625],[1742406300000,2.74996,2.75121,2.74996,2.75112,267.80999755859375],[1742406360000,2.75112,2.75277,2.75112,2.75261,389.010009765625],[1742406420000,2.75256,2.75271,2.75213,2.75221,185.89999389648438],[1742406480000,2.75226,2.75228,2.75161,2.75176,138.5800018310547],[1742406540000,2.75162,2.75185,2.75087,2.75163,334.6199951171875],[1742406600000,2.75165,2.75189,2.75051,2.75067,172.63999938964844],[1742406660000,2.75067,2.75067,2.75032,2.75036,74.58000183105469],[1742406720000,2.75045,2.75071,2.75007,2.75027,132.2100067138672],[1742406780000,2.7503,2.75054,2.75001,2.75052,233.91000366210938],[1742406840000,2.75052,2.75067,2.74942,2.7498,322.04998779296875],[1742406900000,2.74964,2.7504,2.74931,2.75033,308.489990234375],[1742406960000,2.75036,2.75085,2.75034,2.75085,298.32000732421875],[1742407020000,2.75085,2.7512,2.75058,2.75062,491.54998779296875],[1742407080000,2.75062,2.75139,2.75047,2.75124,348.94000244140625],[1742407140000,2.75115,2.75115,2.74576,2.74576,497.45001220703125],[1742407200000,2.74601,2.74938,2.74481,2.74921,882.1699829101562],[1742407260000,2.74975,2.75079,2.74854,2.74976,236.60000610351562],[1742407320000,2.74978,2.7502,2.74887,2.74971,596.72998046875],[1742407380000,2.74973,2.75066,2.74933,2.74992,238.3300018310547],[1742407440000,2.7499,2.75059,2.74957,2.75012,219.6999969482422],[1742407500000,2.75013,2.75096,2.74995,2.75024,370.1099853515625],[1742407560000,2.75027,2.75055,2.74909,2.74998,427.57000732421875],[1742407620000,2.74998,2.75038,2.74887,2.75031,290.67999267578125],[1742407680000,2.75034,2.75078,2.74969,2.7504,260.2699890136719],[1742407740000,2.75049,2.75427,2.75025,2.7533,476.6300048828125],[1742407800000,2.7533,2.75393,2.75323,2.75389,408.9800109863281],[1742407860000,2.7539,2.75434,2.75285,2.75327,915.97998046875],[1742407920000,2.75327,2.75415,2.75293,2.75374,655.739990234375],[1742407980000,2.75367,2.75463,2.75321,2.75367,899.0999755859375],[1742408040000,2.75365,2.75367,2.75231,2.75234,652.3599853515625],[1742408100000,2.75235,2.75251,2.75135,2.7515,686.1400146484375],[1742408160000,2.75153,2.75157,2.75118,2.75128,601.6400146484375],[1742408220000,2.75126,2.75158,2.75081,2.75139,540.8400268554688],[1742408280000,2.7514,2.75189,2.75082,2.75144,730.0800170898438],[1742408340000,2.75146,2.75179,2.75057,2.751,476.5799865722656],[1742408400000,2.751,2.75178,2.75059,2.75133,608.4299926757812],[1742408460000,2.75131,2.75133,2.75064,2.75083,456.29998779296875],[1742408520000,2.75078,2.7509,2.75067,2.75068,405.6000061035156],[1742408580000,2.75062,2.75154,2.75062,2.75152,381.94000244140625],[1742408640000,2.75153,2.75218,2.75088,2.75116,669.2899780273438],[1742408700000,2.75112,2.75147,2.75103,2.75105,581.3800048828125],[1742408760000,2.75106,2.752,2.75105,2.75162,601.6400146484375],[1742408820000,2.75162,2.7519,2.75156,2.75165,277.1600036621094],[1742408880000,2.75154,2.7522,2.75136,2.7519,527.280029296875],[1742408940000,2.7519,2.75201,2.75082,2.75101,321.1099853515625],[1742409000000,2.75099,2.75115,2.75064,2.751,513.760009765625],[1742409060000,2.75099,2.75099,2.74972,2.7504,456.29998779296875],[1742409120000,2.75037,2.75148,2.75002,2.75119,402.2200012207031],[1742409180000,2.75113,2.75162,2.75106,2.75138,520.52001953125],[1742409240000,2.75141,2.75183,2.75138,2.75159,341.3800048828125],[1742409300000,2.75158,2.75216,2.75142,2.75167,307.5799865722656],[1742409360000,2.75169,2.75205,2.75097,2.75134,405.6000061035156],[1742409420000,2.75133,2.75134,2.75079,2.75113,314.3399963378906],[1742409480000,2.75113,2.75117,2.75057,2.75071,544.1799926757812],[1742409540000,2.75074,2.75113,2.75044,2.75088,483.3399963378906],[1742409600000,2.75083,2.75161,2.75067,2.75147,635.4500122070312],[1742409660000,2.7514,2.75163,2.75105,2.75156,500.239990234375],[1742409720000,2.75156,2.75171,2.75111,2.7513,669.2999877929688],[1742409780000,2.75152,2.75303,2.75142,2.7519,608.4500122070312],[1742409840000,2.75191,2.75441,2.7517,2.75261,596.5700073242188],[1742409900000,2.75261,2.75425,2.75172,2.75234,584.739990234375],[1742409960000,2.75242,2.75366,2.75118,2.75143,557.7000122070312],[1742410020000,2.75141,2.75257,2.75002,2.75193,797.6799926757812],[1742410080000,2.75194,2.75228,2.75011,2.75186,730.1099853515625],[1742410140000,2.75211,2.75297,2.75036,2.75101,819.6500244140625],[1742410200000,2.75105,2.75225,2.75056,2.75176,767.260009765625],[1742410260000,2.75174,2.75208,2.75086,2.75132,725.030029296875],[1742410320000,2.7513,2.75202,2.75072,2.75172,779.0999755859375],[1742410380000,2.75172,2.75187,2.75047,2.75113,812.8900146484375],[1742410440000,2.75122,2.75175,2.75004,2.75067,544.219970703125],[1742410500000,2.75076,2.75122,2.75013,2.75106,726.72998046875],[1742410560000,2.75105,2.75191,2.74994,2.75133,812.9099731445312],[1742410620000,2.75156,2.75276,2.75058,2.75076,909.3300170898438],[1742410680000,2.75076,2.75262,2.75054,2.75165,850.1500244140625],[1742410740000,2.75126,2.75206,2.74706,2.74814,730.0999755859375],[1742410800000,2.74795,2.75161,2.74795,2.75098,736.8400268554688],[1742410860000,2.75082,2.75177,2.74983,2.74983,723.3300170898438],[1742410920000,2.74983,2.75058,2.74961,2.75031,699.6900024414062],[1742410980000,2.75037,2.75097,2.7501,2.75088,645.5800170898438],[1742411040000,2.75082,2.75186,2.75059,2.75128,655.719970703125],[1742411100000,2.75132,2.75165,2.75057,2.75093,476.5799865722656],[1742411160000,2.75109,2.75237,2.75065,2.75182,517.1199951171875],[1742411220000,2.75186,2.75313,2.75143,2.75307,536.9400024414062],[1742411280000,2.75276,2.75325,2.75087,2.75129,659.0900268554688],[1742411340000,2.75129,2.75226,2.75067,2.75226,733.4600219726562],[1742411400000,2.75225,2.75232,2.75123,2.75129,642.2000122070312],[1742411460000,2.75129,2.75207,2.75031,2.75031,638.8200073242188],[1742411520000,2.75033,2.75069,2.74935,2.74943,763.8800048828125],[1742411580000,2.74943,2.75018,2.74936,2.74981,655.719970703125],[1742411640000,2.74988,2.75162,2.74968,2.75005,513.760009765625],[1742411700000,2.75008,2.75031,2.74977,2.75012,446.1600036621094],[1742411760000,2.75013,2.75236,2.74935,2.74941,726.7000122070312],[1742411820000,2.74954,2.74971,2.7488,2.74921,682.760009765625],[1742411880000,2.74921,2.75203,2.74899,2.75038,868.6599731445312],[1742411940000,2.75041,2.75241,2.75012,2.75057,534.0599975585938],[1742412000000,2.75056,2.751,2.75056,2.75094,635.4400024414062],[1742412060000,2.75094,2.75096,2.75039,2.75059,500.239990234375],[1742412120000,2.75054,2.7509,2.74989,2.74989,662.47998046875],[1742412180000,2.74987,2.75202,2.74973,2.75049,513.760009765625],[1742412240000,2.7505,2.7516,2.75018,2.75097,577.97998046875],[1742412300000,2.75095,2.75224,2.75045,2.75117,507],[1742412360000,2.75117,2.75135,2.75045,2.75065,648.9600219726562],[1742412420000,2.75066,2.75135,2.75066,2.75135,834.8800048828125],[1742412480000,2.75135,2.75147,2.75047,2.75053,716.6599731445312],[1742412540000,2.75053,2.7509,2.74988,2.74991,676.0800170898438],[1742412600000,2.74993,2.751,2.74804,2.74818,527.3300170898438],[1742412660000,2.74827,2.7483,2.7468,2.74716,709.8099975585938],[1742412720000,2.74712,2.75045,2.74697,2.75036,777.4000244140625],[1742412780000,2.75036,2.75128,2.75026,2.75128,662.47998046875],[1742412840000,2.75116,2.75133,2.75041,2.75041,682.760009765625],[1742412900000,2.75061,2.75094,2.74973,2.74981,676],[1742412960000,2.74998,2.75,2.74963,2.74981,672.6199951171875],[1742413020000,2.74984,2.75015,2.74965,2.74999,550.9400024414062],[1742413080000,2.74995,2.75052,2.7496,2.74972,432.6400146484375],[1742413140000,2.7497,2.75046,2.74913,2.75046,703.0399780273438],[1742413200000,2.75049,2.75049,2.74945,2.75035,709.7999877929688],[1742413260000,2.75034,2.75039,2.7499,2.75013,557.7000122070312],[1742413320000,2.75013,2.75156,2.75012,2.75042,510.3800048828125],[1742413380000,2.75042,2.75091,2.75026,2.75039,476.5899963378906],[1742413440000,2.75038,2.75114,2.75001,2.75109,459.67999267578125],[1742413500000,2.75109,2.75122,2.75095,2.75108,182.52000427246094],[1742413560000,2.7511,2.7511,2.75061,2.75073,422.5],[1742413620000,2.75074,2.75093,2.75058,2.75058,408.9800109863281],[1742413680000,2.75059,2.75085,2.75058,2.75078,331.239990234375],[1742413740000,2.75078,2.75121,2.75077,2.75119,290.67999267578125],[1742413800000,2.75119,2.75269,2.75111,2.75173,287.29998779296875],[1742413860000,2.75174,2.75174,2.75066,2.7509,243.36000061035156],[1742413920000,2.75089,2.75104,2.75084,2.75095,111.54000091552734],[1742413980000,2.75082,2.75144,2.75069,2.75127,412.3599853515625],[1742414040000,2.75127,2.75165,2.75087,2.7515,446.1600036621094],[1742414100000,2.75174,2.75239,2.75145,2.75171,425.8800048828125],[1742414160000,2.75164,2.75223,2.75151,2.75209,267.0199890136719],[1742414220000,2.75219,2.75353,2.75194,2.75316,216.32000732421875],[1742414280000,2.75323,2.75323,2.75296,2.75309,199.4199981689453],[1742414340000,2.75316,2.75338,2.7524,2.75323,331.239990234375],[1742414400000,2.75352,2.75405,2.75288,2.75303,175.7899932861328],[1742414460000,2.75304,2.7531,2.75291,2.75293,108.18000030517578],[1742414520000,2.75295,2.75319,2.75293,2.75297,77.73999786376953],[1742414580000,2.75295,2.75307,2.75286,2.75299,125.05999755859375],[1742414640000,2.75291,2.75301,2.75278,2.75289,165.6199951171875],[1742414700000,2.75287,2.75292,2.75278,2.75278,182.5399932861328],[1742414760000,2.75278,2.75383,2.75129,2.75129,145.35000610351562],[1742414820000,2.75131,2.75131,2.75031,2.75047,145.33999633789062],[1742414880000,2.75047,2.75049,2.75042,2.75043,155.47999572753906],[1742414940000,2.75045,2.75089,2.75044,2.75089,196.0399932861328],[1742415000000,2.75088,2.75088,2.75064,2.7507,199.4199981689453],[1742415060000,2.75071,2.75081,2.75066,2.75078,148.72000122070312],[1742415120000,2.75067,2.75081,2.75054,2.75065,98.02999877929688],[1742415180000,2.75066,2.75066,2.75052,2.75066,98.0199966430664],[1742415240000,2.75053,2.75059,2.75032,2.75048,145.33999633789062],[1742415300000,2.75051,2.75074,2.75047,2.75062,54.08000183105469],[1742415360000,2.7505,2.75078,2.7505,2.75078,54.08000183105469],[1742415420000,2.75079,2.75104,2.75077,2.75077,60.849998474121094],[1742415480000,2.75074,2.75106,2.75074,2.751,196.0500030517578],[1742415540000,2.75102,2.75116,2.75093,2.75093,98.0199966430664],[1742415600000,2.75082,2.75088,2.75077,2.75077,33.79999923706055],[1742415660000,2.75078,2.75078,2.75071,2.75071,40.560001373291016],[1742415720000,2.75071,2.75071,2.75071,2.75071,10.140000343322754],[1742415780000,2.75072,2.75078,2.7507,2.75078,81.12000274658203],[1742415840000,2.75073,2.75078,2.75072,2.75078,33.79999923706055],[1742415900000,2.75078,2.75086,2.75078,2.7508,30.420000076293945],[1742415960000,2.75082,2.75091,2.7505,2.75061,155.47999572753906],[1742416020000,2.75058,2.75063,2.7505,2.7505,40.560001373291016],[1742416080000,2.7505,2.75065,2.7505,2.75065,33.79999923706055],[1742416140000,2.75062,2.75065,2.75032,2.75036,84.5],[1742416200000,2.75019,2.75036,2.75018,2.75033,70.9800033569336],[1742416260000,2.75038,2.75042,2.75016,2.75032,70.9800033569336],[1742416320000,2.75027,2.75042,2.75017,2.75042,47.31999969482422],[1742416380000,2.75036,2.75067,2.75025,2.75061,121.69000244140625],[1742416440000,2.75057,2.75057,2.75042,2.75054,43.939998626708984],[1742416500000,2.7505,2.75088,2.75044,2.75079,216.32000732421875],[1742416560000,2.75085,2.75092,2.75082,2.7509,250.1199951171875],[1742416620000,2.7509,2.75101,2.75084,2.75097,216.3300018310547],[1742416680000,2.75097,2.75099,2.75089,2.75096,246.74000549316406],[1742416740000,2.75095,2.75118,2.75095,2.75109,253.5],[1742416800000,2.75109,2.75127,2.75106,2.75113,277.1600036621094],[1742416860000,2.75111,2.7512,2.75067,2.75086,273.7799987792969],[1742416920000,2.75085,2.75094,2.75054,2.75068,209.55999755859375],[1742416980000,2.75066,2.75098,2.75063,2.75086,202.8000030517578],[1742417040000,2.75088,2.7509,2.75069,2.75075,402.2200012207031],[1742417100000,2.7508,2.75087,2.75072,2.75081,158.86000061035156],[1742417160000,2.75081,2.75093,2.75081,2.75091,185.89999389648438],[1742417220000,2.75093,2.75125,2.75085,2.75122,287.29998779296875],[1742417280000,2.75121,2.75138,2.75116,2.75123,114.91999816894531],[1742417340000,2.75123,2.75135,2.75081,2.75089,121.68000030517578],[1742417400000,2.7507,2.75084,2.74992,2.75019,493.4800109863281],[1742417460000,2.75017,2.75029,2.75007,2.75018,446.1600036621094],[1742417520000,2.75018,2.75021,2.74993,2.75003,419.1199951171875],[1742417580000,2.75003,2.75012,2.74802,2.74867,841.6199951171875],[1742417640000,2.7483,2.74998,2.74828,2.74922,784.219970703125],[1742417700000,2.74926,2.74926,2.74858,2.74887,753.739990234375],[1742417760000,2.7489,2.74909,2.74865,2.74889,571.219970703125],[1742417820000,2.7489,2.74901,2.74839,2.74872,621.9199829101562],[1742417880000,2.74854,2.74906,2.74831,2.74892,638.8200073242188],[1742417940000,2.74884,2.74906,2.74821,2.74821,456.29998779296875],[1742418240000,2.7433,2.7433,2.74325,2.74325,27.040000915527344],[1742418300000,2.74325,2.74325,2.74236,2.7426,33.79999923706055],[1742418360000,2.74264,2.74264,2.7426,2.7426,23.65999984741211],[1742418420000,2.7426,2.7426,2.73847,2.73847,18.780000686645508],[1742418480000,2.73847,2.73847,2.73847,2.73847,60.099998474121094],[1742418540000,2.73847,2.74295,2.73847,2.74295,74.37000274658203],[1742418600000,2.74295,2.743,2.74295,2.743,43.939998626708984],[1742418660000,2.743,2.743,2.74268,2.74268,43.939998626708984],[1742418720000,2.74269,2.74365,2.7423,2.74351,182.52000427246094],[1742418780000,2.74351,2.74351,2.74351,2.74351,23.65999984741211],[1742418840000,2.74308,2.74313,2.74308,2.74313,50.70000076293945],[1742418900000,2.74313,2.74313,2.74253,2.74295,50.70000076293945],[1742418960000,2.74295,2.74295,2.7425,2.7425,43.939998626708984],[1742419020000,2.7425,2.7425,2.74244,2.74244,70.9800033569336],[1742419080000,2.74244,2.74244,2.74241,2.74241,57.459999084472656],[1742419140000,2.74241,2.74295,2.7424,2.74295,94.63999938964844],[1742419200000,2.74295,2.74303,2.74239,2.74284,118.30000305175781],[1742419260000,2.74291,2.74295,2.74291,2.74295,37.18000030517578],[1742419320000,2.74207,2.74208,2.74207,2.74208,33.79999923706055],[1742419380000,2.74208,2.74208,2.74208,2.74208,6.760000228881836],[1742419440000,2.74208,2.74211,2.74208,2.74211,16.899999618530273],[1742419500000,2.74211,2.74227,2.74074,2.74074,40.560001373291016],[1742419560000,2.74074,2.74074,2.73834,2.73834,43.939998626708984],[1742419620000,2.73834,2.73834,2.73834,2.73834,60.84000015258789],[1742419680000,2.73834,2.74159,2.73834,2.74159,43.939998626708984],[1742419740000,2.74159,2.74159,2.74151,2.74151,70.9800033569336],[1742419800000,2.74153,2.74213,2.74129,2.74209,91.26000213623047],[1742419860000,2.74209,2.74274,2.74204,2.74274,104.77999877929688],[1742419920000,2.74254,2.7427,2.74254,2.7427,40.560001373291016],[1742419980000,2.7427,2.7427,2.74269,2.74269,23.65999984741211],[1742420040000,2.7428,2.7428,2.74235,2.74235,47.31999969482422],[1742420100000,2.74255,2.74256,2.74251,2.74255,64.22000122070312],[1742420160000,2.74253,2.74293,2.74251,2.74293,37.18000030517578],[1742420220000,2.74292,2.74309,2.74251,2.74261,60.84000015258789],[1742420280000,2.74261,2.74303,2.74256,2.74302,74.36000061035156],[1742420340000,2.74303,2.74309,2.74301,2.74306,94.63999938964844],[1742420400000,2.74312,2.74394,2.74279,2.74394,114.91999816894531],[1742420460000,2.74285,2.74405,2.74273,2.74287,165.6199951171875],[1742420520000,2.74289,2.74391,2.74273,2.74281,233.22000122070312],[1742420580000,2.74285,2.74285,2.74277,2.74277,84.5],[1742420640000,2.74296,2.74359,2.74208,2.74359,212.94000244140625],[1742420700000,2.74359,2.74359,2.74285,2.74324,138.5800018310547],[1742420760000,2.74329,2.74357,2.74307,2.74357,135.1999969482422],[1742420820000,2.74357,2.74411,2.74307,2.74307,192.66000366210938],[1742420880000,2.7433,2.74393,2.74326,2.74368,189.27999877929688],[1742420940000,2.74321,2.74391,2.74321,2.74381,141.9600067138672],[1742421000000,2.74381,2.74381,2.74268,2.74316,294.05999755859375],[1742421060000,2.74326,2.74479,2.74285,2.74426,537.4199829101562],[1742421120000,2.74426,2.74459,2.74284,2.74353,594.8800048828125],[1742421180000,2.74351,2.74423,2.74266,2.74418,638.8200073242188],[1742421240000,2.74417,2.74443,2.74239,2.74341,790.9199829101562],[1742421300000,2.74307,2.74409,2.74228,2.74262,310.9599914550781],[1742421360000,2.74307,2.74366,2.74261,2.74359,327.8599853515625],[1742421420000,2.74359,2.74379,2.74246,2.74282,530.6599731445312],[1742421480000,2.74273,2.74419,2.74259,2.7441,635.4500122070312],[1742421540000,2.74412,2.74412,2.74412,2.74412,3.380000114440918],[1742421600000,2.74575,2.74645,2.74535,2.74645,60.84000015258789],[1742421660000,2.74647,2.7466,2.74565,2.74631,202.8000030517578],[1742421720000,2.74628,2.747,2.74603,2.74615,175.75999450683594],[1742421780000,2.74616,2.74707,2.74616,2.74703,405.6000061035156],[1742421840000,2.74705,2.74746,2.74636,2.74675,483.3399963378906],[1742421900000,2.74672,2.74753,2.74619,2.74684,571.219970703125],[1742421960000,2.74684,2.74741,2.74662,2.74692,476.5799865722656],[1742422020000,2.74695,2.74741,2.74606,2.74638,618.5399780273438],[1742422080000,2.74637,2.74693,2.74566,2.74648,703.0399780273438],[1742422140000,2.74629,2.74699,2.74599,2.74639,310.9599914550781],[1742422200000,2.74654,2.74784,2.74616,2.74683,439.3999938964844],[1742422260000,2.74693,2.74774,2.74634,2.74644,469.82000732421875],[1742422320000,2.74642,2.74681,2.74634,2.74648,74.36000061035156],[1742422380000,2.74649,2.74654,2.74615,2.74615,60.84000015258789],[1742422440000,2.74616,2.74639,2.7453,2.7453,392.0799865722656],[1742422500000,2.74536,2.74554,2.74422,2.74456,361.6600036621094],[1742422560000,2.74463,2.74468,2.7423,2.74232,527.280029296875],[1742422620000,2.74242,2.74387,2.74228,2.74383,162.24000549316406],[1742422680000,2.74377,2.74387,2.74297,2.74342,84.5],[1742422740000,2.74342,2.74445,2.74308,2.74411,138.5800018310547],[1742422800000,2.74412,2.74523,2.74278,2.74348,229.83999633789062],[1742422860000,2.74372,2.74414,2.74247,2.74365,212.94000244140625],[1742422920000,2.74415,2.74432,2.74342,2.74388,162.24000549316406],[1742422980000,2.74428,2.74429,2.74371,2.7439,260.260009765625],[1742423040000,2.74417,2.74426,2.74342,2.74392,253.5],[1742423100000,2.74418,2.74422,2.74341,2.74367,165.6199951171875],[1742423160000,2.74367,2.74419,2.74364,2.74388,155.47999572753906],[1742423220000,2.74417,2.74417,2.74369,2.74373,175.75999450683594],[1742423280000,2.74372,2.7441,2.74296,2.74296,226.4600067138672],[1742423340000,2.74295,2.74346,2.7429,2.7429,135.1999969482422],[1742423400000,2.74289,2.74363,2.74254,2.74312,185.89999389648438],[1742423460000,2.74361,2.74365,2.74281,2.74343,267.0199890136719],[1742423520000,2.74368,2.74378,2.74302,2.74348,236.60000610351562],[1742423580000,2.74379,2.74386,2.74339,2.7437,148.72000122070312],[1742423640000,2.74371,2.74375,2.74346,2.74349,145.33999633789062],[1742423700000,2.7437,2.74374,2.74346,2.74346,152.10000610351562],[1742423760000,2.74368,2.74408,2.74336,2.74378,246.74000549316406],[1742423820000,2.74378,2.745,2.74331,2.7435,239.97999572753906],[1742423880000,2.74348,2.74471,2.7432,2.74348,185.89999389648438],[1742423940000,2.74352,2.74496,2.74312,2.7435,169],[1742424000000,2.74371,2.74517,2.74326,2.74339,169],[1742424060000,2.7437,2.74494,2.74316,2.74351,290.67999267578125],[1742424120000,2.7435,2.74512,2.74328,2.7437,256.8800048828125],[1742424180000,2.74396,2.74408,2.7437,2.74375,260.260009765625],[1742424240000,2.74375,2.74447,2.74344,2.74434,260.260009765625],[1742424300000,2.74435,2.74563,2.74403,2.74415,239.97999572753906],[1742424360000,2.74418,2.74458,2.74375,2.74407,253.5],[1742424420000,2.74406,2.74436,2.74384,2.74384,226.4600067138672],[1742424480000,2.74385,2.74422,2.74358,2.744,175.75999450683594],[1742424540000,2.74398,2.74433,2.74342,2.74364,229.83999633789062],[1742424600000,2.74361,2.74371,2.74329,2.74349,148.72000122070312],[1742424660000,2.74349,2.74378,2.74311,2.74373,223.0800018310547],[1742424720000,2.74375,2.74382,2.74328,2.74357,209.55999755859375],[1742424780000,2.74357,2.74426,2.74343,2.74387,152.10000610351562],[1742424840000,2.74328,2.74398,2.74321,2.74347,121.68000030517578],[1742424900000,2.74347,2.74347,2.74323,2.74323,47.31999969482422],[1742424960000,2.74321,2.74382,2.74321,2.74337,43.939998626708984],[1742425020000,2.74336,2.74385,2.74298,2.74307,81.12000274658203],[1742425080000,2.74308,2.74474,2.74307,2.74474,70.9800033569336],[1742425140000,2.74473,2.7448,2.74443,2.7448,128.44000244140625],[1742425200000,2.74485,2.74485,2.74298,2.74313,175.75999450683594],[1742425260000,2.74313,2.74498,2.7431,2.74486,307.5799865722656],[1742425320000,2.74485,2.74497,2.74321,2.7439,398.8399963378906],[1742425380000,2.74392,2.74467,2.74344,2.74451,216.32000732421875],[1742425440000,2.74445,2.74556,2.74424,2.74514,297.44000244140625],[1742425500000,2.74514,2.74531,2.74438,2.74499,175.75999450683594],[1742425560000,2.74505,2.74577,2.74388,2.7445,304.20001220703125],[1742425620000,2.74451,2.74469,2.74444,2.74469,91.26000213623047],[1742425680000,2.74467,2.74467,2.74425,2.74427,148.72000122070312],[1742425740000,2.7444,2.74479,2.74419,2.74479,135.1999969482422],[1742425800000,2.7451,2.74552,2.74412,2.74476,243.36000061035156],[1742425860000,2.74478,2.74527,2.74411,2.74458,185.89999389648438],[1742425920000,2.74457,2.7448,2.74454,2.74467,81.12000274658203],[1742425980000,2.74468,2.74491,2.74371,2.74411,283.9200134277344],[1742426040000,2.74421,2.74427,2.74405,2.74422,158.86000061035156],[1742426100000,2.74427,2.7449,2.74422,2.7447,216.32000732421875],[1742426160000,2.74468,2.74481,2.74411,2.74455,212.94000244140625],[1742426220000,2.74457,2.74467,2.74427,2.74432,202.8000030517578],[1742426280000,2.74443,2.74462,2.74393,2.7445,209.55999755859375],[1742426340000,2.74451,2.74467,2.74446,2.74446,104.77999877929688],[1742426400000,2.74451,2.74471,2.74405,2.74448,169],[1742426460000,2.74467,2.74477,2.74435,2.74448,189.27999877929688],[1742426520000,2.74476,2.74481,2.74396,2.74445,219.6999969482422],[1742426580000,2.7445,2.7446,2.74357,2.74367,267.0199890136719],[1742426640000,2.74367,2.74433,2.74365,2.744,152.10000610351562],[1742426700000,2.74393,2.74432,2.74368,2.74405,239.97999572753906],[1742426760000,2.74428,2.74432,2.74401,2.74426,165.6199951171875],[1742426820000,2.74427,2.74436,2.74379,2.74379,47.31999969482422],[1742426880000,2.74378,2.74402,2.74358,2.74384,91.26000213623047],[1742426940000,2.74385,2.74455,2.74358,2.74429,121.68000030517578],[1742427000000,2.74456,2.74675,2.74456,2.74658,54.08000183105469],[1742427060000,2.74655,2.74664,2.74611,2.74634,212.94000244140625],[1742427120000,2.74635,2.74805,2.74625,2.74776,442.7799987792969],[1742427180000,2.74775,2.74785,2.74678,2.74753,145.33999633789062],[1742427240000,2.74751,2.74758,2.74736,2.74758,98.0199966430664],[1742427300000,2.74758,2.74759,2.7474,2.74745,148.72000122070312],[1742427360000,2.74744,2.74747,2.74663,2.74663,135.1999969482422],[1742427420000,2.74662,2.74697,2.74653,2.74696,94.63999938964844],[1742427480000,2.74694,2.74694,2.74666,2.74666,37.18000030517578],[1742427540000,2.74666,2.74766,2.74606,2.74753,219.7100067138672],[1742427600000,2.74754,2.74792,2.74684,2.74757,169],[1742427660000,2.74758,2.74776,2.74607,2.74756,145.33999633789062],[1742427720000,2.74756,2.74781,2.74714,2.74776,172.3800048828125],[1742427780000,2.74776,2.74779,2.74742,2.74761,145.33999633789062],[1742427840000,2.74761,2.74761,2.74391,2.74493,192.66000366210938],[1742427900000,2.74482,2.74482,2.74374,2.74433,152.10000610351562],[1742427960000,2.74432,2.74433,2.74382,2.74387,104.77999877929688],[1742428020000,2.74391,2.74447,2.74341,2.74386,175.75999450683594],[1742428080000,2.74395,2.74395,2.74386,2.74386,87.87999725341797],[1742428140000,2.74386,2.74391,2.74343,2.74363,91.26000213623047],[1742428200000,2.74359,2.74364,2.74344,2.74354,111.54000091552734],[1742428260000,2.74353,2.74388,2.74326,2.74375,209.55999755859375],[1742428320000,2.74385,2.74406,2.74343,2.74372,135.1999969482422],[1742428380000,2.74373,2.74396,2.74071,2.74071,33.79999923706055],[1742428440000,2.74396,2.74447,2.74341,2.74384,47.31999969482422],[1742428500000,2.74084,2.7445,2.74084,2.74395,33.79999923706055],[1742428560000,2.74395,2.74404,2.7435,2.74368,125.05999755859375],[1742428620000,2.74367,2.74444,2.74343,2.74388,118.30000305175781],[1742428680000,2.7441,2.74906,2.74382,2.74899,199.4199981689453],[1742428740000,2.74899,2.7493,2.74878,2.7493,182.52000427246094]]