[[1742342400000,2.75915,2.75923,2.75909,2.75915,84.48999786376953],[1742342460000,2.75915,2.75928,2.75915,2.75917,36.689998626708984],[1742342520000,2.75915,2.75928,2.75915,2.75928,57.869998931884766],[1742342580000,2.75928,2.75928,2.75913,2.75926,29.700000762939453],[1742342640000,2.75923,2.75926,2.75909,2.75926,28.280000686645508],[1742342700000,2.75926,2.75928,2.75921,2.75926,19.860000610351562],[1742342760000,2.75926,2.75928,2.75919,2.75928,22.90999984741211],[1742342820000,2.75923,2.75938,2.75921,2.75938,23.790000915527344],[1742342880000,2.75942,2.75944,2.75938,2.7594,20.770000457763672],[1742342940000,2.75944,2.75944,2.75926,2.75926,9.300000190734863],[1742343000000,2.75923,2.75923,2.75899,2.75899,18.600000381469727],[1742343060000,2.75901,2.75901,2.75886,2.75892,21.68000030517578],[1742343120000,2.75892,2.75897,2.75888,2.75894,23.06999969482422],[1742343180000,2.75892,2.75892,2.75888,2.75892,4.289999961853027],[1742343240000,2.7589,2.75892,2.7589,2.75892,2.859999895095825],[1742343300000,2.75894,2.75901,2.75888,2.75897,18.420000076293945],[1742343360000,2.75897,2.75905,2.75897,2.75905,7.519999980926514],[1742343420000,2.75901,2.75926,2.75899,2.75926,18.969999313354492],[1742343480000,2.75921,2.75921,2.75915,2.75919,22.190000534057617],[1742343540000,2.75919,2.75921,2.75913,2.75921,11.4399995803833],[1742343600000,2.75919,2.75928,2.75917,2.75919,17.15999984741211],[1742343660000,2.75917,2.75921,2.75913,2.75917,14.300000190734863],[1742343720000,2.75919,2.75928,2.75917,2.75923,63.7599983215332],[1742343780000,2.75923,2.75944,2.75921,2.75938,60.380001068115234],[1742343840000,2.75942,2.75953,2.75942,2.75948,47.56999969482422],[1742343900000,2.75953,2.75977,2.75953,2.75975,86.8499984741211],[1742343960000,2.75971,2.75977,2.75967,2.75967,90.08000183105469],[1742344020000,2.75969,2.75983,2.75961,2.75977,93.54000091552734],[1742344080000,2.75977,2.7599,2.75971,2.75982,78.94000244140625],[1742344140000,2.75984,2.75984,2.75961,2.75961,41.4900016784668],[1742344200000,2.75961,2.75961,2.75955,2.75959,22.729999542236328],[1742344260000,2.75959,2.75965,2.75957,2.75959,17.15999984741211],[1742344320000,2.75959,2.75959,2.75936,2.75936,29.18000030517578],[1742344380000,2.75936,2.75938,2.75901,2.75907,62.75],[1742344440000,2.75905,2.75921,2.75901,2.75921,163.60000610351562],[1742344500000,2.75915,2.75921,2.75913,2.75921,81.95999908447266],[1742344560000,2.75921,2.75926,2.75917,2.75919,19.520000457763672],[1742344620000,2.75919,2.75919,2.75905,2.75917,84.9800033569336],[1742344680000,2.75917,2.75917,2.75901,2.75917,71.6500015258789],[1742344740000,2.75921,2.75921,2.75917,2.75921,29.3799991607666],[1742344800000,2.75921,2.75923,2.75913,2.75913,43.33000183105469],[1742344860000,2.75913,2.75923,2.75913,2.75914,44.959999084472656],[1742344920000,2.75919,2.75921,2.75913,2.75919,20.25],[1742344980000,2.75915,2.75915,2.75894,2.75897,64.05999755859375],[1742345040000,2.75894,2.75894,2.75874,2.75878,58.16999816894531],[1742345100000,2.7588,2.75883,2.75876,2.75876,31.15999984741211],[1742345160000,2.75876,2.75878,2.75861,2.7587,26.829999923706055],[1742345220000,2.75869,2.75872,2.75855,2.75855,21.450000762939453],[1742345280000,2.75855,2.75855,2.7582,2.75824,66.0199966430664],[1742345340000,2.75826,2.75843,2.7582,2.75839,74.95999908447266],[1742345400000,2.75841,2.75861,2.75841,2.75849,29.350000381469727],[1742345460000,2.75854,2.75855,2.75841,2.75841,21.110000610351562],[1742345520000,2.75849,2.75888,2.75849,2.75884,84.44000244140625],[1742345580000,2.75886,2.75889,2.75859,2.75865,147.52000427246094],[1742345640000,2.7587,2.7589,2.75851,2.75888,193.5],[1742345700000,2.75886,2.75899,2.75868,2.75884,198.27000427246094],[1742345760000,2.75884,2.7589,2.75872,2.75876,93.80999755859375],[1742345820000,2.75876,2.75876,2.75851,2.75853,65.16999816894531],[1742345880000,2.75849,2.75855,2.75841,2.75855,69.08000183105469],[1742345940000,2.75851,2.75863,2.75841,2.75851,128.1699981689453],[1742346000000,2.75853,2.75873,2.75843,2.75868,99.80999755859375],[1742346060000,2.75861,2.75863,2.75843,2.75849,70.87000274658203],[1742346120000,2.75851,2.75851,2.75834,2.75841,42.22999954223633],[1742346180000,2.75836,2.75849,2.75822,2.75822,50.84000015258789],[1742346240000,2.75826,2.75834,2.75826,2.75832,48.66999816894531],[1742346300000,2.75832,2.75836,2.75824,2.75836,87.33999633789062],[1742346360000,2.75836,2.75836,2.75812,2.75812,98.02999877929688],[1742346420000,2.7581,2.75814,2.75801,2.7581,105.2300033569336],[1742346480000,2.7581,2.75841,2.7581,2.75832,100.20999908447266],[1742346540000,2.75832,2.75832,2.75822,2.75826,35.7599983215332],[1742346600000,2.75828,2.75843,2.75824,2.75834,45.7599983215332],[1742346660000,2.75826,2.75834,2.75822,2.75827,35.75],[1742346720000,2.75816,2.75816,2.75793,2.75799,61.5],[1742346780000,2.75801,2.75808,2.75758,2.75764,62.22999954223633],[1742346840000,2.75762,2.75803,2.75758,2.75803,89.20999908447266],[1742346900000,2.75799,2.75841,2.75795,2.7583,91.19999694824219],[1742346960000,2.75834,2.75845,2.7582,2.75845,126.58999633789062],[1742347020000,2.75841,2.75843,2.75816,2.75822,68.33000183105469],[1742347080000,2.75821,2.75824,2.75814,2.75824,53.540000915527344],[1742347140000,2.75825,2.75839,2.75812,2.75828,84.5],[1742347200000,2.75826,2.75826,2.7581,2.75812,25.739999771118164],[1742347260000,2.75807,2.75839,2.75799,2.75834,74.33999633789062],[1742347320000,2.75839,2.75845,2.7583,2.75832,96.87999725341797],[1742347380000,2.7583,2.7583,2.75803,2.75812,53.52000045776367],[1742347440000,2.7581,2.75828,2.7581,2.7582,43.36000061035156],[1742347500000,2.75822,2.75839,2.7582,2.75839,22.219999313354492],[1742347560000,2.75834,2.75836,2.75822,2.75832,18.59000015258789],[1742347620000,2.75834,2.75841,2.75832,2.75833,69.01000213623047],[1742347680000,2.75834,2.75839,2.75826,2.75834,31.700000762939453],[1742347740000,2.75839,2.75839,2.75832,2.75836,24.8799991607666],[1742347800000,2.75834,2.75839,2.75818,2.75832,67.25],[1742347860000,2.75832,2.75832,2.75793,2.75795,100.02999877929688],[1742347920000,2.75795,2.75799,2.75785,2.75795,52.91999816894531],[1742347980000,2.75801,2.75804,2.75795,2.75801,54.349998474121094],[1742348040000,2.75803,2.75803,2.75776,2.75791,113.2699966430664],[1742348100000,2.75791,2.75799,2.75776,2.75795,104.41000366210938],[1742348160000,2.75795,2.75797,2.75781,2.75791,69.93000030517578],[1742348220000,2.75795,2.75799,2.75787,2.75789,28.780000686645508],[1742348280000,2.75789,2.75828,2.75783,2.75826,142.80999755859375],[1742348340000,2.75822,2.75832,2.75785,2.75803,201.7100067138672],[1742348400000,2.75801,2.75816,2.75801,2.75814,79.5999984741211],[1742348460000,2.75816,2.75855,2.75816,2.7583,201.86000061035156],[1742348520000,2.7583,2.75832,2.7581,2.7581,119.7699966430664],[1742348580000,2.7581,2.75828,2.75803,2.75826,97.62000274658203],[1742348640000,2.75828,2.75843,2.7582,2.75828,97],[1742348700000,2.75828,2.75863,2.7582,2.75859,101.94999694824219],[1742348760000,2.75857,2.75863,2.75855,2.75857,67.58000183105469],[1742348820000,2.75855,2.75857,2.75834,2.75834,67.19000244140625],[1742348880000,2.75834,2.75834,2.7581,2.75826,67.08999633789062],[1742348940000,2.7583,2.75859,2.7583,2.75847,94.83999633789062],[1742349000000,2.75847,2.75851,2.75834,2.75841,81.9000015258789],[1742349060000,2.75845,2.75845,2.75801,2.7582,79.77999877929688],[1742349120000,2.75822,2.75841,2.75816,2.75841,101.26000213623047],[1742349180000,2.75843,2.75843,2.75828,2.75832,48.66999816894531],[1742349240000,2.7583,2.75832,2.75818,2.75832,76.23999786376953],[1742349300000,2.75834,2.75843,2.7583,2.75839,57.41999816894531],[1742349360000,2.75841,2.75862,2.75841,2.75861,60.83000183105469],[1742349420000,2.75859,2.75868,2.75847,2.75865,73.18000030517578],[1742349480000,2.75859,2.75882,2.75859,2.7588,116.23999786376953],[1742349540000,2.75878,2.75882,2.75853,2.75853,110.86000061035156],[1742349600000,2.75857,2.75874,2.75849,2.75874,128.57000732421875],[1742349660000,2.75876,2.75886,2.75861,2.75868,86.55999755859375],[1742349720000,2.75868,2.7588,2.75839,2.75839,108.22000122070312],[1742349780000,2.75841,2.75845,2.75816,2.75822,72.94999694824219],[1742349840000,2.75822,2.75828,2.75799,2.75812,86.20999908447266],[1742349900000,2.7581,2.7581,2.75778,2.75781,94.29000091552734],[1742349960000,2.75783,2.75789,2.75777,2.75781,120.55000305175781],[1742350020000,2.75784,2.75812,2.75778,2.75812,140.3300018310547],[1742350080000,2.75807,2.7583,2.75807,2.7582,88.7699966430664],[1742350140000,2.7582,2.75844,2.75818,2.75844,88.76000213623047],[1742350200000,2.75843,2.75847,2.75839,2.75841,83.55000305175781],[1742350260000,2.75841,2.75863,2.75839,2.75859,74.08999633789062],[1742350320000,2.75865,2.75884,2.75859,2.7588,102.13999938964844],[1742350380000,2.7588,2.75884,2.75863,2.75865,136.86000061035156],[1742350440000,2.75865,2.75879,2.75861,2.75872,119.87000274658203],[1742350500000,2.75872,2.75884,2.7587,2.7588,67.6500015258789],[1742350560000,2.7588,2.75884,2.75876,2.75884,45.08000183105469],[1742350620000,2.75884,2.75905,2.75882,2.75903,87.77999877929688],[1742350680000,2.75905,2.7593,2.75901,2.75926,53.36000061035156],[1742350740000,2.75923,2.75926,2.75909,2.75913,92.27999877929688],[1742350800000,2.75913,2.75928,2.75911,2.75928,106.37999725341797],[1742350860000,2.75926,2.75988,2.75921,2.75986,121.83999633789062],[1742350920000,2.75986,2.7599,2.75977,2.75988,94.45999908447266],[1742350980000,2.75986,2.75988,2.75973,2.75973,61.540000915527344],[1742351040000,2.75977,2.75978,2.75973,2.75973,25.739999771118164],[1742351100000,2.75978,2.75988,2.75921,2.75934,166.4600067138672],[1742351160000,2.7593,2.75938,2.75907,2.75907,95.0999984741211],[1742351220000,2.75909,2.75914,2.75901,2.75904,82.23999786376953],[1742351280000,2.75901,2.75928,2.75901,2.75917,132.02000427246094],[1742351340000,2.75919,2.75919,2.75899,2.75905,116.66000366210938],[1742351400000,2.75903,2.75963,2.75901,2.75942,207.99000549316406],[1742351460000,2.7594,2.75958,2.75928,2.75953,136.07000732421875],[1742351520000,2.75953,2.75982,2.7595,2.75977,110.41999816894531],[1742351580000,2.75979,2.76025,2.75975,2.76023,108.19000244140625],[1742351640000,2.76023,2.76024,2.76013,2.76015,104.83000183105469],[1742351700000,2.76015,2.76017,2.75992,2.75994,71.56999969482422],[1742351760000,2.75998,2.76019,2.75996,2.76011,92.13999938964844],[1742351820000,2.76013,2.76013,2.75992,2.75998,80.86000061035156],[1742351880000,2.75998,2.76006,2.75996,2.76,65.8499984741211],[1742351940000,2.75998,2.76013,2.75994,2.76011,75.16999816894531],[1742352000000,2.76014,2.76015,2.76006,2.76009,45.20000076293945],[1742352060000,2.76009,2.76009,2.75973,2.75973,52.209999084472656],[1742352120000,2.75977,2.75977,2.75967,2.75973,23.1200008392334],[1742352180000,2.75975,2.75975,2.75946,2.75946,51.33000183105469],[1742352240000,2.75946,2.7596,2.75946,2.75955,36.47999954223633],[1742352300000,2.7595,2.75957,2.75946,2.75955,35.040000915527344],[1742352360000,2.75957,2.75975,2.75947,2.75947,58.060001373291016],[1742352420000,2.75946,2.7595,2.75944,2.75948,67.2300033569336],[1742352480000,2.75946,2.75953,2.75944,2.75953,75.62999725341797],[1742352540000,2.7595,2.75954,2.75944,2.75944,104.66999816894531],[1742352600000,2.7595,2.7595,2.75928,2.7593,58.20000076293945],[1742352660000,2.7593,2.75932,2.75923,2.75929,60.34000015258789],[1742352720000,2.7593,2.75932,2.75926,2.75927,34.31999969482422],[1742352780000,2.75928,2.75932,2.75923,2.75929,42.900001525878906],[1742352840000,2.75926,2.75929,2.75921,2.75922,30.030000686645508],[1742352900000,2.75921,2.75921,2.75905,2.75911,39.349998474121094],[1742352960000,2.75908,2.7593,2.75899,2.75901,60.0099983215332],[1742353020000,2.75903,2.75906,2.75899,2.75903,52.95000076293945],[1742353080000,2.75905,2.75905,2.75897,2.75905,50.83000183105469],[1742353140000,2.75901,2.75917,2.75894,2.75909,72.27999877929688],[1742353200000,2.75913,2.75934,2.75913,2.75923,70.87000274658203],[1742353260000,2.75923,2.7593,2.75917,2.75921,64.4000015258789],[1742353320000,2.75921,2.75932,2.75919,2.75928,41.470001220703125],[1742353380000,2.75931,2.75931,2.75921,2.75924,50.790000915527344],[1742353440000,2.75923,2.75936,2.75921,2.75926,79.44000244140625],[1742353500000,2.75928,2.7595,2.75926,2.75941,84.11000061035156],[1742353560000,2.7594,2.75944,2.75938,2.75942,67.26000213623047],[1742353620000,2.7594,2.75957,2.75932,2.75932,104.48999786376953],[1742353680000,2.75936,2.7594,2.75934,2.75936,56.560001373291016],[1742353740000,2.75936,2.75955,2.75934,2.75946,71.52999877929688],[1742353800000,2.75948,2.7595,2.75934,2.75934,36.47999954223633],[1742353860000,2.75932,2.75936,2.75928,2.75933,50.41999816894531],[1742353920000,2.75936,2.75938,2.75926,2.75926,38.65999984741211],[1742353980000,2.75932,2.75936,2.75926,2.75926,57.25],[1742354040000,2.7593,2.7593,2.75911,2.75915,59.369998931884766],[1742354100000,2.75917,2.75923,2.75901,2.75905,30.049999237060547],[1742354160000,2.75905,2.75907,2.75882,2.75886,130.25999450683594],[1742354220000,2.75888,2.75909,2.75886,2.7589,52.95000076293945],[1742354280000,2.75891,2.75893,2.7587,2.7587,151.1300048828125],[1742354340000,2.75874,2.75886,2.75872,2.75882,65.05000305175781],[1742354400000,2.7588,2.7588,2.75859,2.75861,81.55000305175781],[1742354460000,2.75861,2.75861,2.75839,2.75841,115.2300033569336],[1742354520000,2.75836,2.75841,2.75824,2.75828,25.739999771118164],[1742354580000,2.75832,2.75841,2.75826,2.75839,58.65999984741211],[1742354640000,2.75836,2.75847,2.75836,2.75841,25.049999237060547],[1742354700000,2.75841,2.75843,2.75832,2.75841,25.760000228881836],[1742354760000,2.75835,2.75839,2.75801,2.75812,53.16999816894531],[1742354820000,2.75807,2.75834,2.75805,2.75825,71.68000030517578],[1742354880000,2.75828,2.75828,2.75801,2.75801,42.939998626708984],[1742354940000,2.75799,2.75799,2.75781,2.75785,83.08000183105469],[1742355000000,2.75783,2.75795,2.75783,2.75793,50.77000045776367],[1742355060000,2.75793,2.75803,2.75781,2.75799,55.77000045776367],[1742355120000,2.75797,2.75816,2.75795,2.75812,49.869998931884766],[1742355180000,2.75807,2.7581,2.75797,2.75797,42.810001373291016],[1742355240000,2.75797,2.7581,2.75793,2.75801,30.989999771118164],[1742355300000,2.75801,2.75822,2.75799,2.75822,23.260000228881836],[1742355360000,2.75818,2.7582,2.75816,2.75818,29.489999771118164],[1742355420000,2.75824,2.75824,2.75816,2.75816,16.979999542236328],[1742355480000,2.75811,2.7582,2.75807,2.75818,32.18000030517578],[1742355540000,2.75816,2.75816,2.75795,2.75807,66.06999969482422],[1742355600000,2.75805,2.75825,2.75805,2.75818,40.599998474121094],[1742355660000,2.75822,2.75824,2.7581,2.75818,45.33000183105469],[1742355720000,2.75818,2.75818,2.75783,2.75783,42.939998626708984],[1742355780000,2.75783,2.75824,2.75783,2.75816,106.94999694824219],[1742355840000,2.75818,2.75822,2.75805,2.75805,44.380001068115234],[1742355900000,2.75805,2.75822,2.75805,2.75818,68.27999877929688],[1742355960000,2.75824,2.75853,2.75822,2.75853,69.8499984741211],[1742356020000,2.75853,2.75861,2.75832,2.75845,127.33999633789062],[1742356080000,2.75845,2.75855,2.75834,2.75834,86.91999816894531],[1742356140000,2.75836,2.7584,2.75812,2.75812,97.23999786376953],[1742356200000,2.75814,2.75815,2.7581,2.75814,31.459999084472656],[1742356260000,2.75812,2.75814,2.75801,2.75803,45.04999923706055],[1742356320000,2.75801,2.75824,2.75801,2.75807,92.25],[1742356380000,2.75807,2.75811,2.75795,2.75797,67.20999908447266],[1742356440000,2.75799,2.75865,2.75797,2.75861,168.10000610351562],[1742356500000,2.75861,2.75872,2.75861,2.7587,67.41999816894531],[1742356560000,2.75868,2.75884,2.75861,2.75872,114.94999694824219],[1742356620000,2.75874,2.75884,2.75868,2.75878,106.98999786376953],[1742356680000,2.75876,2.75876,2.75845,2.75851,35.75],[1742356740000,2.75849,2.75851,2.75836,2.75843,32.20000076293945],[1742356800000,2.75839,2.75841,2.75823,2.75823,35.790000915527344],[1742356860000,2.75821,2.75822,2.75785,2.75791,32.900001525878906],[1742356920000,2.75793,2.7581,2.75793,2.75806,35.40999984741211],[1742356980000,2.75806,2.75806,2.75791,2.75794,47.209999084472656],[1742357040000,2.75794,2.75796,2.75788,2.7579,10.729999542236328],[1742357100000,2.75788,2.75799,2.75786,2.75795,16.450000762939453],[1742357220000,2.75797,2.75801,2.75795,2.75798,12.15999984741211],[1742357280000,2.75793,2.75793,2.75762,2.75762,25.049999237060547],[1742357340000,2.75764,2.75772,2.75764,2.75764,17.889999389648438],[1742357400000,2.75768,2.75768,2.75762,2.75768,28.6200008392334],[1742357460000,2.75768,2.75768,2.75766,2.75766,21.469999313354492],[1742357520000,2.75764,2.75766,2.75721,2.75727,60.83000183105469],[1742357580000,2.75725,2.75738,2.75696,2.75702,72.27999877929688],[1742357640000,2.75706,2.75729,2.75706,2.75706,78.70999908447266],[1742357700000,2.75706,2.7571,2.75701,2.75707,33.630001068115234],[1742357760000,2.75709,2.75735,2.75709,2.75734,45.61000061035156],[1742357820000,2.75736,2.75759,2.75736,2.75759,27.799999237060547],[1742357880000,2.75759,2.75778,2.75759,2.75772,35.09000015258789],[1742357940000,2.75769,2.75776,2.75769,2.75772,44.369998931884766],[1742358000000,2.75772,2.75787,2.75766,2.75787,53.68000030517578],[1742358060000,2.75783,2.7579,2.75781,2.75786,42.93000030517578],[1742358120000,2.75786,2.75792,2.75747,2.75759,73.72000122070312],[1742358180000,2.75761,2.75764,2.75722,2.75732,58.5],[1742358240000,2.75734,2.75734,2.75717,2.75731,54.380001068115234],[1742358300000,2.75729,2.75736,2.75725,2.7573,65.8499984741211],[1742358360000,2.75734,2.75738,2.75727,2.75733,31.469999313354492],[1742358420000,2.75731,2.75733,2.75704,2.75714,68.69000244140625],[1742358480000,2.75715,2.75727,2.75705,2.75725,52.90999984741211],[1742358540000,2.75721,2.75741,2.75721,2.75731,57.209999084472656],[1742358600000,2.75729,2.75736,2.75726,2.75735,35.75],[1742358660000,2.75735,2.75748,2.75731,2.75738,45.779998779296875],[1742358720000,2.75736,2.75738,2.75728,2.75733,32.209999084472656],[1742358780000,2.75737,2.75737,2.75733,2.75734,4.289999961853027],[1742358840000,2.75736,2.75736,2.75729,2.75729,4.289999961853027],[1742358900000,2.75734,2.75743,2.75734,2.75739,18.59000015258789],[1742358960000,2.75736,2.75743,2.75736,2.75736,24.309999465942383],[1742359020000,2.75736,2.75743,2.7573,2.75739,22.8799991607666],[1742359080000,2.75739,2.75741,2.75729,2.75729,25.040000915527344],[1742359140000,2.75725,2.75733,2.75725,2.75731,35.790000915527344],[1742359200000,2.75731,2.75733,2.75723,2.75723,27.209999084472656],[1742359260000,2.75725,2.75725,2.75702,2.75706,27.18000030517578],[1742359320000,2.75706,2.75716,2.75704,2.75706,49.36000061035156],[1742359380000,2.75708,2.75713,2.75706,2.75708,38.63999938964844],[1742359440000,2.75708,2.75716,2.75708,2.75716,35.060001373291016],[1742359500000,2.75714,2.75723,2.75714,2.75723,19.309999465942383],[1742359560000,2.75723,2.75723,2.75712,2.75716,39.34000015258789],[1742359620000,2.75716,2.75721,2.75712,2.75721,18.600000381469727],[1742359680000,2.75721,2.75725,2.75719,2.75723,11.460000038146973],[1742359740000,2.75723,2.75725,2.75704,2.75704,61.529998779296875],[1742359800000,2.75704,2.75712,2.75704,2.75706,57.630001068115234],[1742359860000,2.75706,2.75707,2.75704,2.75706,35.06999969482422],[1742359920000,2.75706,2.75719,2.75706,2.75719,37.22999954223633],[1742359980000,2.75721,2.75721,2.75691,2.75703,29.280000686645508],[1742360040000,2.75707,2.75707,2.75697,2.75707,33.58000183105469],[1742360100000,2.75703,2.75703,2.75691,2.75691,15.6899995803833],[1742360160000,2.75695,2.75703,2.75695,2.75701,7.429999828338623],[1742360220000,2.75695,2.75703,2.75695,2.75701,47.470001220703125],[1742360280000,2.75705,2.75712,2.75701,2.7571,49.18000030517578],[1742360340000,2.75714,2.75714,2.75701,2.75703,59.189998626708984],[1742360400000,2.75699,2.7572,2.75699,2.75718,28.1299991607666],[1742360460000,2.75721,2.75751,2.7572,2.75743,74.6500015258789],[1742360520000,2.75747,2.75749,2.75734,2.75749,94.66000366210938],[1742360580000,2.75745,2.75767,2.75745,2.75759,82.38999938964844],[1742360640000,2.75761,2.75774,2.75759,2.75774,61.18000030517578],[1742360700000,2.75772,2.75776,2.75761,2.75776,28.170000076293945],[1742360760000,2.75788,2.75799,2.75788,2.75799,28.40999984741211],[1742360820000,2.75799,2.75817,2.75799,2.75811,52.88999938964844],[1742360880000,2.75813,2.75813,2.75774,2.75776,56.91999816894531],[1742360940000,2.75776,2.75795,2.75767,2.75794,105.9000015258789],[1742361000000,2.75794,2.75813,2.7579,2.75813,73.93000030517578],[1742361060000,2.75811,2.75836,2.75809,2.75832,160.25],[1742361120000,2.75834,2.75834,2.75825,2.75825,67.66999816894531],[1742361180000,2.75825,2.75829,2.75809,2.75815,115.11000061035156],[1742361240000,2.75813,2.75834,2.75813,2.75834,95.02999877929688],[1742361300000,2.75834,2.75857,2.75834,2.75846,92],[1742361360000,2.75846,2.75854,2.75834,2.75842,45.290000915527344],[1742361420000,2.75842,2.75848,2.75836,2.75848,25.75],[1742361480000,2.75848,2.75854,2.7583,2.7583,29.329999923706055],[1742361540000,2.75832,2.75832,2.75808,2.75822,46.45000076293945],[1742361600000,2.75818,2.75826,2.75812,2.75822,82.68000030517578],[1742361660000,2.75818,2.75824,2.75814,2.75824,33.36000061035156],[1742361720000,2.75821,2.75824,2.7581,2.75822,48.2599983215332],[1742361780000,2.75826,2.75832,2.75797,2.75799,21.649999618530273],[1742361840000,2.75795,2.75826,2.75795,2.75822,35.95000076293945],[1742361900000,2.7582,2.75833,2.7581,2.75812,66.52999877929688],[1742361960000,2.75812,2.75812,2.75812,2.75812,3.2300000190734863],[1742362020000,2.75816,2.75816,2.75806,2.75806,5.71999979019165],[1742362080000,2.75812,2.7582,2.75808,2.75812,25.56999969482422],[1742362140000,2.75812,2.7583,2.75812,2.75823,50.04999923706055],[1742362200000,2.75824,2.75835,2.75808,2.75808,52.95000076293945],[1742362260000,2.75812,2.75814,2.75808,2.75812,17.8799991607666],[1742362320000,2.75806,2.75806,2.75785,2.75793,30.399999618530273],[1742362380000,2.75791,2.75791,2.75772,2.75772,14.300000190734863],[1742362440000,2.75773,2.7578,2.75768,2.75777,32.88999938964844],[1742362500000,2.75779,2.75792,2.7577,2.75792,29.709999084472656],[1742362560000,2.75787,2.75801,2.75781,2.75791,32.900001525878906],[1742362620000,2.75787,2.75795,2.75774,2.75778,85.12000274658203],[1742362680000,2.75779,2.7579,2.7577,2.7579,30.780000686645508],[1742362740000,2.75794,2.75813,2.75792,2.75806,62.27000045776367],[1742362800000,2.75809,2.75811,2.75792,2.75804,56.540000915527344],[1742362860000,2.75798,2.75798,2.7579,2.75794,17.170000076293945],[1742362920000,2.75792,2.75796,2.75788,2.75788,12.359999656677246],[1742362980000,2.75787,2.75796,2.75787,2.7579,22.209999084472656],[1742363040000,2.75788,2.75788,2.75769,2.75771,27.899999618530273],[1742363100000,2.75771,2.7578,2.75769,2.75773,53.66999816894531],[1742363160000,2.75773,2.75773,2.75769,2.75773,54.04999923706055],[1742363220000,2.75771,2.75775,2.75765,2.75769,93.08000183105469],[1742363280000,2.75771,2.75777,2.75767,2.75773,56.540000915527344],[1742363340000,2.75771,2.75788,2.75771,2.75786,80.4000015258789],[1742363400000,2.75786,2.75811,2.75782,2.75806,87.9000015258789],[1742363460000,2.75804,2.75804,2.7579,2.75794,36.4900016784668],[1742363520000,2.75792,2.75792,2.75736,2.75736,96.5999984741211],[1742363580000,2.7574,2.75744,2.7573,2.75736,68.19999694824219],[1742363640000,2.75734,2.75738,2.7573,2.75734,46.540000915527344],[1742363700000,2.75734,2.75753,2.75732,2.75748,36.31999969482422],[1742363760000,2.75746,2.75757,2.75746,2.75757,56.88999938964844],[1742363820000,2.75755,2.75756,2.75715,2.75736,148.5],[1742363880000,2.75736,2.75744,2.75724,2.75731,54.72999954223633],[1742363940000,2.7573,2.75734,2.75719,2.75726,81.55999755859375],[1742364000000,2.75724,2.7574,2.75722,2.75726,115.27999877929688],[1742364060000,2.75726,2.75753,2.75726,2.7574,115.16000366210938],[1742364120000,2.75739,2.75741,2.75726,2.7573,98.62999725341797],[1742364180000,2.75728,2.75739,2.75722,2.75726,86.94999694824219],[1742364240000,2.75724,2.7573,2.75705,2.75714,81.25],[1742364300000,2.75712,2.75718,2.7571,2.7571,65.80999755859375],[1742364360000,2.7571,2.75712,2.75705,2.75707,48.599998474121094],[1742364420000,2.75703,2.75707,2.75691,2.75699,47.810001373291016],[1742364480000,2.75697,2.75705,2.75689,2.75689,24.280000686645508],[1742364540000,2.75687,2.75691,2.75681,2.75686,61.709999084472656],[1742364600000,2.75681,2.75705,2.75666,2.757,46.27000045776367],[1742364660000,2.75697,2.75697,2.75683,2.75685,29.389999389648438],[1742364720000,2.75678,2.75685,2.75676,2.75676,16.989999771118164],[1742364780000,2.75678,2.7569,2.75678,2.7569,17.110000610351562],[1742364840000,2.75692,2.75706,2.75669,2.75671,77.62000274658203],[1742364900000,2.75675,2.75675,2.75636,2.7564,78.55000305175781],[1742364960000,2.75636,2.75642,2.75636,2.7564,48.54999923706055],[1742365020000,2.7564,2.75663,2.7564,2.75661,72.44000244140625],[1742365080000,2.75659,2.75661,2.75634,2.75659,98.98999786376953],[1742365140000,2.7566,2.75665,2.75619,2.75624,72.30999755859375],[1742365200000,2.75621,2.75622,2.75586,2.75593,68.16000366210938],[1742365260000,2.7559,2.75605,2.75588,2.75601,85.5],[1742365320000,2.75603,2.75609,2.75586,2.75593,83.98999786376953],[1742365380000,2.75593,2.75599,2.75567,2.75574,96.44999694824219],[1742365440000,2.75576,2.75596,2.75576,2.75593,81.23999786376953],[1742365500000,2.7559,2.75621,2.75586,2.75617,119.26000213623047],[1742365560000,2.75617,2.75632,2.756,2.7563,106.58999633789062],[1742365620000,2.75632,2.75632,2.75617,2.75617,74.80000305175781],[1742365680000,2.75617,2.75621,2.75605,2.75607,69.43000030517578],[1742365740000,2.75607,2.75621,2.75607,2.75613,66.05000305175781],[1742365800000,2.75615,2.75619,2.75597,2.75608,67.80999755859375],[1742365860000,2.75609,2.75624,2.75607,2.75617,147.83999633789062],[1742365920000,2.75621,2.75626,2.75611,2.75615,101.66000366210938],[1742365980000,2.75613,2.75632,2.75609,2.75621,114.2699966430664],[1742366040000,2.75624,2.75655,2.75624,2.75628,166.00999450683594],[1742366100000,2.75624,2.75642,2.75624,2.7564,83.31999969482422],[1742366160000,2.75636,2.75657,2.7563,2.75632,119.01000213623047],[1742366220000,2.75636,2.75638,2.75624,2.75626,88.80000305175781],[1742366280000,2.75621,2.75621,2.7557,2.75607,167.99000549316406],[1742366340000,2.75601,2.75603,2.75558,2.7556,98.56999969482422],[1742366400000,2.75558,2.7556,2.75496,2.75521,159.49000549316406],[1742366460000,2.75525,2.75527,2.75504,2.75506,68.70999908447266],[1742366520000,2.75508,2.75508,2.755,2.75506,78.37999725341797],[1742366580000,2.75506,2.75518,2.75502,2.75516,99.13999938964844],[1742366640000,2.75518,2.75554,2.75518,2.75527,113.68000030517578],[1742366700000,2.75529,2.75572,2.75529,2.75567,128.75999450683594],[1742366760000,2.75566,2.7557,2.75545,2.75562,127.6500015258789],[1742366820000,2.75564,2.75591,2.75562,2.75562,100.91000366210938],[1742366880000,2.75564,2.75595,2.75562,2.75576,158.35000610351562],[1742366940000,2.75578,2.75625,2.75562,2.75625,249.42999267578125],[1742367000000,2.75624,2.75626,2.75603,2.75614,114.94999694824219],[1742367060000,2.75616,2.75618,2.75605,2.75609,68.91000366210938],[1742367120000,2.75609,2.75626,2.75603,2.75624,128.00999450683594],[1742367180000,2.75622,2.75624,2.75607,2.75609,36.709999084472656],[1742367240000,2.75607,2.75614,2.75605,2.75614,20.579999923706055],[1742367300000,2.75616,2.75616,2.75599,2.75607,66.25],[1742367360000,2.75609,2.75628,2.75583,2.75624,176.0800018310547],[1742367420000,2.75623,2.75623,2.75578,2.75604,172.3699951171875],[1742367480000,2.75603,2.75607,2.75583,2.75593,120.19999694824219],[1742367540000,2.75591,2.75593,2.75562,2.75578,95.80000305175781],[1742367600000,2.75576,2.75597,2.75552,2.75593,208.22000122070312],[1742367660000,2.75591,2.75622,2.75587,2.75587,230.85000610351562],[1742367720000,2.75589,2.75599,2.75566,2.7557,205.2100067138672],[1742367780000,2.7557,2.75583,2.75566,2.75566,103.47000122070312],[1742367840000,2.75566,2.75577,2.75564,2.75574,172.1199951171875],[1742367900000,2.75576,2.75597,2.75574,2.75593,136.11000061035156],[1742367960000,2.75593,2.75601,2.7557,2.7557,116.61000061035156],[1742368020000,2.7557,2.75576,2.75545,2.7557,91.44000244140625],[1742368080000,2.7557,2.75572,2.75529,2.75533,145.7899932861328],[1742368140000,2.75529,2.75537,2.75504,2.75506,187.35000610351562],[1742368200000,2.75506,2.75541,2.75504,2.75539,170.66000366210938],[1742368260000,2.75535,2.75541,2.75518,2.7554,109.4800033569336],[1742368320000,2.75543,2.75574,2.75543,2.75567,67.87000274658203],[1742368380000,2.75565,2.75566,2.75507,2.75507,46.66999816894531],[1742368440000,2.75503,2.7553,2.75487,2.75506,169.83999633789062],[1742368500000,2.75504,2.75508,2.7545,2.75469,187.92999267578125],[1742368560000,2.75467,2.7548,2.75452,2.75474,249.52999877929688],[1742368620000,2.75474,2.7549,2.75463,2.75482,154.32000732421875],[1742368680000,2.75484,2.7549,2.75457,2.75488,91.12999725341797],[1742368740000,2.75486,2.7549,2.75478,2.75478,129.0800018310547],[1742368800000,2.75477,2.75507,2.7547,2.75494,142.33999633789062],[1742368860000,2.75496,2.75502,2.75472,2.75486,155.6199951171875],[1742368920000,2.75486,2.75513,2.75482,2.75507,153.2100067138672],[1742368980000,2.75507,2.7553,2.75494,2.75523,209.6199951171875],[1742369040000,2.75519,2.75532,2.75492,2.75494,122],[1742369100000,2.75501,2.75534,2.7549,2.75527,139.32000732421875],[1742369160000,2.75527,2.75558,2.75525,2.75539,173.3300018310547],[1742369220000,2.75535,2.75554,2.75528,2.75547,146.05999755859375],[1742369280000,2.75549,2.75562,2.75545,2.75549,103.80999755859375],[1742369340000,2.75549,2.75563,2.75547,2.75561,165.5800018310547],[1742369400000,2.75559,2.75575,2.75538,2.7556,295.70001220703125],[1742369460000,2.75562,2.75569,2.75548,2.75552,134.58999633789062],[1742369520000,2.75558,2.75588,2.75558,2.75566,220.17999267578125],[1742369580000,2.75563,2.75565,2.75546,2.75557,109.70999908447266],[1742369640000,2.75557,2.75568,2.75534,2.75544,225.9499969482422],[1742369700000,2.7554,2.7554,2.75513,2.75513,191.3000030517578],[1742369760000,2.75515,2.75522,2.75402,2.75402,146.75999450683594],[1742369820000,2.754,2.75402,2.75288,2.75307,306.760009765625],[1742369880000,2.75305,2.75332,2.7528,2.75282,292.6600036621094],[1742369940000,2.7528,2.75342,2.7528,2.75301,196.5399932861328],[1742370000000,2.75301,2.75305,2.75253,2.75274,188.82000732421875],[1742370060000,2.75276,2.75323,2.75249,2.75317,315.8399963378906],[1742370120000,2.75317,2.75338,2.75255,2.75264,206.88999938964844],[1742370180000,2.75266,2.7527,2.75216,2.75251,264.8599853515625],[1742370240000,2.75247,2.75282,2.75225,2.75282,130.3000030517578],[1742370300000,2.7528,2.75315,2.7527,2.75292,222.05999755859375],[1742370360000,2.75292,2.75323,2.75284,2.75319,227.8699951171875],[1742370420000,2.75321,2.7534,2.75282,2.75325,279.260009765625],[1742370480000,2.75321,2.75344,2.75276,2.75342,278.1000061035156],[1742370540000,2.75358,2.75402,2.75344,2.75402,274.25],[1742370600000,2.75402,2.75427,2.75375,2.75423,281.7799987792969],[1742370660000,2.7542,2.75447,2.75406,2.75418,197.5399932861328],[1742370720000,2.75414,2.75451,2.75404,2.75425,206.0500030517578],[1742370780000,2.75425,2.75447,2.75375,2.75381,265.989990234375],[1742370840000,2.75377,2.75418,2.75373,2.7541,183.55999755859375],[1742370900000,2.75418,2.75443,2.75413,2.75422,171.6999969482422],[1742370960000,2.75418,2.75424,2.75391,2.75403,152.99000549316406],[1742371020000,2.75401,2.75403,2.75368,2.75399,94.91000366210938],[1742371080000,2.75397,2.75399,2.7536,2.7537,243.66000366210938],[1742371140000,2.75372,2.7539,2.75368,2.75385,157.72999572753906],[1742371200000,2.75385,2.75426,2.7538,2.75424,293.0199890136719],[1742371260000,2.75418,2.75432,2.75401,2.7543,167.6699981689453],[1742371320000,2.7543,2.7549,2.75428,2.75478,229.1699981689453],[1742371380000,2.75478,2.75506,2.75473,2.75494,204.27000427246094],[1742371440000,2.75492,2.75531,2.75478,2.75506,219.47999572753906],[1742371500000,2.75504,2.75525,2.7549,2.75525,189],[1742371560000,2.75523,2.75523,2.7549,2.75511,193.61000061035156],[1742371620000,2.75509,2.75535,2.75496,2.75531,221.92999267578125],[1742371680000,2.75535,2.7554,2.75507,2.75509,166.17999267578125],[1742371740000,2.75504,2.75517,2.75484,2.75488,163.4499969482422],[1742371800000,2.75488,2.75515,2.75459,2.75465,207.3800048828125],[1742371860000,2.75465,2.75488,2.75455,2.75459,118.05000305175781],[1742371920000,2.75465,2.75465,2.7542,2.75444,116.9800033569336],[1742371980000,2.75447,2.75451,2.75385,2.75397,134.25],[1742372040000,2.75399,2.75407,2.75393,2.75393,69.83999633789062],[1742372100000,2.75389,2.75403,2.75371,2.75374,131.0399932861328],[1742372160000,2.75378,2.7542,2.75366,2.75374,87.12000274658203],[1742372220000,2.75377,2.75389,2.75348,2.75387,141.83999633789062],[1742372280000,2.75387,2.75418,2.75381,2.75391,159.1199951171875],[1742372340000,2.75391,2.75412,2.75389,2.75393,139.5],[1742372400000,2.75395,2.75395,2.75368,2.75374,87.83999633789062],[1742372460000,2.75381,2.75385,2.75369,2.75374,80.0999984741211],[1742372520000,2.75374,2.75403,2.75358,2.75395,163.25999450683594],[1742372580000,2.75393,2.75418,2.75385,2.75416,134.63999938964844],[1742372640000,2.75414,2.75422,2.75403,2.75416,115.73999786376953],[1742372700000,2.75414,2.75414,2.75383,2.75389,99.9000015258789],[1742372760000,2.75389,2.75414,2.75383,2.75414,48.959999084472656],[1742372820000,2.75414,2.75424,2.75397,2.75424,70.91999816894531],[1742372880000,2.7542,2.75465,2.75412,2.75465,169.1999969482422],[1742372940000,2.75463,2.75475,2.75448,2.75456,255.35000610351562],[1742373000000,2.75456,2.75496,2.75448,2.75496,167.80999755859375],[1742373060000,2.75496,2.75512,2.75489,2.75508,210.49000549316406],[1742373120000,2.75508,2.75524,2.755,2.75522,367.7799987792969],[1742373180000,2.75522,2.75524,2.75502,2.75514,248.75],[1742373240000,2.75513,2.75524,2.75506,2.75522,177.60000610351562],[1742373300000,2.75518,2.75524,2.7551,2.75522,138.89999389648438],[1742373360000,2.7552,2.75562,2.75518,2.75553,175.1699981689453],[1742373420000,2.75553,2.7557,2.75543,2.75556,187.86000061035156],[1742373480000,2.75558,2.75568,2.75506,2.75506,141.33999633789062],[1742373540000,2.75504,2.75531,2.755,2.75527,248.94000244140625],[1742373600000,2.75524,2.75527,2.75502,2.75506,206.6300048828125],[1742373660000,2.7551,2.7552,2.75498,2.75514,211.8699951171875],[1742373720000,2.75514,2.75539,2.75502,2.75512,159.3800048828125],[1742373780000,2.75514,2.75519,2.7546,2.75475,185.36000061035156],[1742373840000,2.75477,2.75502,2.75473,2.75493,88.9800033569336],[1742373900000,2.75493,2.75502,2.75483,2.75489,132.2100067138672],[1742373960000,2.75489,2.75496,2.75452,2.75456,125.19000244140625],[1742374020000,2.75458,2.75458,2.75427,2.7543,139.5399932861328],[1742374080000,2.75429,2.75438,2.75407,2.75425,147.1300048828125],[1742374140000,2.75427,2.75438,2.75415,2.75425,184.75],[1742374200000,2.75425,2.75426,2.75409,2.75413,131.02999877929688],[1742374260000,2.75415,2.75423,2.75407,2.75407,108.18000030517578],[1742374320000,2.75416,2.75441,2.75407,2.75434,176.9600067138672],[1742374380000,2.75428,2.75436,2.75416,2.7542,122.62999725341797],[1742374440000,2.75422,2.75467,2.75416,2.75465,96.73999786376953],[1742374500000,2.75465,2.75488,2.75465,2.75478,98.61000061035156],[1742374560000,2.75478,2.75488,2.75469,2.75488,110.27999877929688],[1742374620000,2.75488,2.75488,2.75469,2.75478,125.6500015258789],[1742374680000,2.75474,2.755,2.75474,2.75492,161.4600067138672],[1742374740000,2.75495,2.75498,2.75469,2.75475,186.0500030517578],[1742374800000,2.75476,2.75476,2.75428,2.75436,131.67999267578125],[1742374860000,2.75443,2.75449,2.75426,2.7543,95.26000213623047],[1742374920000,2.7543,2.75445,2.75426,2.75434,30.1299991607666],[1742374980000,2.7543,2.75451,2.75424,2.75428,95.6500015258789],[1742375040000,2.7543,2.75437,2.75426,2.75432,29.959999084472656],[1742375100000,2.75432,2.75432,2.75422,2.75428,78.45999908447266],[1742375160000,2.75428,2.75432,2.75416,2.75424,93.5999984741211],[1742375220000,2.75422,2.75451,2.75418,2.75451,69.91999816894531],[1742375280000,2.75451,2.75461,2.75441,2.75441,86.62000274658203],[1742375340000,2.75441,2.75457,2.75438,2.75445,58.650001525878906],[1742375400000,2.75449,2.75449,2.75441,2.75445,51.47999954223633],[1742375460000,2.75445,2.75457,2.75426,2.75457,70.04000091552734],[1742375520000,2.75454,2.75455,2.75445,2.75449,72.0999984741211],[1742375580000,2.75447,2.75447,2.75379,2.75389,75.5199966430664],[1742375640000,2.75393,2.75393,2.75372,2.75372,36.720001220703125],[1742375700000,2.75372,2.75391,2.75364,2.75391,97.73999786376953],[1742375760000,2.75391,2.75397,2.75383,2.75385,81],[1742375820000,2.75385,2.75407,2.75383,2.75407,128.52000427246094],[1742375880000,2.75405,2.75427,2.75393,2.75395,76.27999877929688],[1742375940000,2.75393,2.75394,2.75379,2.75389,49.47999954223633],[1742376000000,2.75387,2.75387,2.75377,2.75385,67.68000030517578],[1742376060000,2.75385,2.75403,2.75379,2.75381,73.26000213623047],[1742376120000,2.75379,2.75397,2.75379,2.75387,48.2400016784668],[1742376180000,2.75389,2.75418,2.75389,2.75414,95.04000091552734],[1742376240000,2.75412,2.75432,2.75412,2.75424,82.80000305175781],[1742376300000,2.75424,2.75425,2.75412,2.75414,86.4000015258789],[1742376360000,2.75415,2.75426,2.7541,2.75424,75.5999984741211],[1742376420000,2.75424,2.75426,2.7541,2.75412,65.33999633789062],[1742376480000,2.75412,2.75416,2.75393,2.75397,101.5199966430664],[1742376540000,2.75403,2.75411,2.75401,2.75405,71.27999877929688],[1742376600000,2.75405,2.75424,2.75403,2.75421,81.36000061035156],[1742376660000,2.75421,2.75428,2.75411,2.75426,72.72000122070312],[1742376720000,2.75426,2.75483,2.75426,2.75481,85.75],[1742376780000,2.75479,2.75502,2.75479,2.75483,127.37000274658203],[1742376840000,2.75479,2.75496,2.75477,2.75487,57.150001525878906],[1742376900000,2.75483,2.75492,2.75467,2.75471,96.94000244140625],[1742376960000,2.75473,2.75483,2.75462,2.75483,92.9800033569336],[1742377020000,2.75487,2.75504,2.75477,2.75502,86.91000366210938],[1742377080000,2.75502,2.75504,2.75477,2.75485,152.89999389648438],[1742377140000,2.75491,2.75498,2.7548,2.75498,45.11000061035156],[1742377200000,2.75496,2.75498,2.75492,2.75497,21.829999923706055],[1742377260000,2.755,2.75506,2.75477,2.75494,50.58000183105469],[1742377320000,2.75494,2.755,2.75486,2.75492,79.83999633789062],[1742377380000,2.75492,2.75493,2.75473,2.75481,76.72000122070312],[1742377440000,2.75481,2.75481,2.75469,2.75469,74.48999786376953],[1742377500000,2.75471,2.7548,2.75459,2.75463,70.08000183105469],[1742377560000,2.75463,2.75472,2.75457,2.75467,100.0999984741211],[1742377620000,2.75467,2.75469,2.7544,2.75444,72.22000122070312],[1742377680000,2.7544,2.7547,2.75438,2.75467,95.80999755859375],[1742377740000,2.75465,2.75487,2.75454,2.75487,88.08999633789062],[1742377800000,2.75491,2.75497,2.7548,2.75496,49.5],[1742377860000,2.75495,2.75512,2.75495,2.7551,64.5199966430664],[1742377920000,2.7551,2.75539,2.7551,2.75535,55.97999954223633],[1742377980000,2.75539,2.75541,2.75522,2.75531,85.5],[1742378040000,2.75529,2.75531,2.75491,2.75493,128.67999267578125],[1742378100000,2.75493,2.75497,2.75458,2.75482,142.2899932861328],[1742378160000,2.75478,2.75502,2.75475,2.75495,72.63999938964844],[1742378220000,2.75491,2.75491,2.7548,2.75482,22],[1742378280000,2.75482,2.75483,2.75461,2.75483,94.04000091552734],[1742378340000,2.75478,2.75483,2.7547,2.75476,36.4900016784668],[1742378400000,2.75478,2.75481,2.75467,2.75467,49.36000061035156],[1742378460000,2.75469,2.7547,2.75463,2.75464,28.600000381469727],[1742378520000,2.7547,2.75481,2.75464,2.75476,39.369998931884766],[1742378580000,2.75472,2.75476,2.75462,2.75466,85.13999938964844],[1742378640000,2.75465,2.75466,2.75429,2.7545,41.470001220703125],[1742378700000,2.75447,2.75452,2.75408,2.75409,101.86000061035156],[1742378760000,2.75409,2.75409,2.75397,2.75401,85.68000030517578],[1742378820000,2.75403,2.75405,2.75372,2.7538,114.4800033569336],[1742378880000,2.7538,2.75383,2.75357,2.75357,127.44000244140625],[1742378940000,2.75362,2.75378,2.75357,2.75374,115.19999694824219],[1742379000000,2.75374,2.75395,2.75374,2.75392,84.77999877929688],[1742379060000,2.75392,2.75399,2.75382,2.75386,70.55999755859375],[1742379120000,2.75384,2.75407,2.7538,2.75401,84.23999786376953],[1742379180000,2.75403,2.75407,2.7538,2.75384,72.72000122070312],[1742379240000,2.7538,2.7543,2.75374,2.75426,163.86000061035156],[1742379300000,2.75423,2.75438,2.75423,2.7543,97],[1742379360000,2.75432,2.75436,2.75423,2.75436,80.16000366210938],[1742379420000,2.75434,2.75438,2.75423,2.75436,74.86000061035156],[1742379480000,2.75436,2.75468,2.75436,2.75459,116.13999938964844],[1742379660000,2.75484,2.75503,2.75484,2.75501,24.8700008392334],[1742379720000,2.75497,2.75523,2.75493,2.7552,131.05999755859375],[1742379780000,2.75522,2.75526,2.75503,2.75503,99.23999786376953],[1742379840000,2.75505,2.75507,2.75485,2.75503,91.26000213623047],[1742379900000,2.75499,2.75499,2.75474,2.75491,90.11000061035156],[1742379960000,2.75489,2.75512,2.75487,2.75501,83.66999816894531],[1742380020000,2.75503,2.75507,2.75495,2.75497,74.76000213623047],[1742380080000,2.75499,2.75501,2.7547,2.75476,119.37999725341797],[1742380140000,2.75474,2.75485,2.75468,2.75476,103.04000091552734],[1742380200000,2.7547,2.75478,2.75433,2.75454,119.69999694824219],[1742380260000,2.75452,2.75452,2.75433,2.75447,102.55000305175781],[1742380320000,2.75446,2.75453,2.75423,2.75441,165.72999572753906],[1742380380000,2.75445,2.75456,2.75435,2.75455,86.83000183105469],[1742380440000,2.75452,2.75456,2.75435,2.75447,83.56999969482422],[1742380500000,2.7545,2.75452,2.75433,2.75435,70.11000061035156],[1742380560000,2.75438,2.75447,2.75435,2.75443,42.91999816894531],[1742380620000,2.75441,2.75443,2.75429,2.75431,58.630001068115234],[1742380680000,2.75437,2.75444,2.75425,2.75437,66.51000213623047],[1742380740000,2.75439,2.75454,2.75437,2.75447,69.5999984741211],[1742380800000,2.75447,2.75454,2.75433,2.75437,102.9800033569336],[1742380860000,2.75437,2.75439,2.75414,2.75425,67.44999694824219],[1742380920000,2.75425,2.75431,2.75392,2.75394,117.29000091552734],[1742380980000,2.75394,2.754,2.75392,2.75396,78.83999633789062],[1742381040000,2.75396,2.75402,2.75381,2.75392,88.55999755859375],[1742381100000,2.7539,2.7541,2.7539,2.754,86.4000015258789],[1742381160000,2.754,2.75402,2.75392,2.75395,53.279998779296875],[1742381220000,2.75395,2.75396,2.75383,2.75396,54.25],[1742381280000,2.754,2.75411,2.75386,2.75408,58.880001068115234],[1742381340000,2.75406,2.75421,2.75402,2.75406,132.24000549316406],[1742381400000,2.75405,2.7541,2.75386,2.75388,85.5],[1742381460000,2.75386,2.75386,2.7534,2.75346,111.23999786376953],[1742381520000,2.7535,2.75359,2.75342,2.75346,63.2599983215332],[1742381580000,2.75346,2.75392,2.75336,2.75392,110.94000244140625],[1742381640000,2.75392,2.75417,2.75379,2.75414,71.27999877929688],[1742381700000,2.75427,2.75429,2.75394,2.75413,77.55999755859375],[1742381760000,2.75417,2.75419,2.75403,2.75405,120.94000244140625],[1742381820000,2.75401,2.75409,2.75401,2.75407,46.08000183105469],[1742381880000,2.75403,2.75405,2.75401,2.75403,9.180000305175781],[1742381940000,2.75401,2.75403,2.75384,2.75386,65.87999725341797],[1742382000000,2.75384,2.75391,2.75364,2.75366,64.80000305175781],[1742382060000,2.75368,2.75368,2.75357,2.75362,34.560001373291016],[1742382120000,2.75362,2.75362,2.75339,2.75341,111.23999786376953],[1742382180000,2.75345,2.75372,2.75341,2.75366,81.54000091552734],[1742382240000,2.75368,2.7537,2.75353,2.75355,105.45999908447266],[1742382300000,2.75355,2.75355,2.75328,2.75328,106.91999816894531],[1742382360000,2.75328,2.75331,2.75295,2.75314,90.54000091552734],[1742382420000,2.75314,2.75343,2.75298,2.75339,133.4600067138672],[1742382480000,2.75339,2.75395,2.75335,2.75384,109.80000305175781],[1742382540000,2.75384,2.75392,2.75366,2.75388,121.86000061035156],[1742382600000,2.7539,2.75392,2.7538,2.7539,140.94000244140625],[1742382660000,2.75401,2.75406,2.75381,2.75398,138.9600067138672],[1742382720000,2.75396,2.75417,2.75396,2.75414,98.63999938964844],[1742382780000,2.75423,2.75429,2.75398,2.75412,92.86000061035156],[1742382840000,2.75414,2.75421,2.7539,2.75408,120.5999984741211],[1742382900000,2.75414,2.75419,2.75404,2.75417,97.19999694824219],[1742382960000,2.75414,2.75423,2.7541,2.75417,110.87999725341797],[1742383020000,2.75412,2.75423,2.7541,2.7541,112.31999969482422],[1742383080000,2.7541,2.75419,2.75406,2.75413,100.80000305175781],[1742383140000,2.75415,2.75417,2.75392,2.75392,117.36000061035156],[1742383200000,2.75388,2.75392,2.7537,2.75376,96.4800033569336],[1742383260000,2.75378,2.75386,2.75368,2.75371,92.87999725341797],[1742383320000,2.75375,2.75377,2.75335,2.75358,65.5199966430664],[1742383380000,2.7536,2.75419,2.7536,2.75412,133.1999969482422],[1742383440000,2.75409,2.75423,2.75399,2.75404,98.63999938964844],[1742383500000,2.75401,2.75437,2.75401,2.75432,91.2300033569336],[1742383560000,2.75432,2.75439,2.75424,2.7543,93.83000183105469],[1742383620000,2.75428,2.75445,2.75428,2.75445,102.33000183105469],[1742383680000,2.75444,2.75453,2.75432,2.75436,103.77999877929688],[1742383740000,2.75434,2.75443,2.75432,2.75432,63.70000076293945],[1742383800000,2.75432,2.75434,2.75411,2.75414,78.9800033569336],[1742383860000,2.75415,2.75422,2.75411,2.75415,71.27999877929688],[1742383920000,2.75415,2.75457,2.75415,2.75457,78.16000366210938],[1742383980000,2.75455,2.75475,2.75453,2.75473,114.51000213623047],[1742384040000,2.75471,2.7549,2.75469,2.75479,68],[1742384100000,2.75481,2.75502,2.75479,2.755,108.70999908447266],[1742384160000,2.755,2.75503,2.7549,2.755,82.95999908447266],[1742384220000,2.75498,2.75508,2.75496,2.75498,102.95999908447266],[1742384280000,2.75499,2.75519,2.75477,2.75517,146.57000732421875],[1742384340000,2.75515,2.75515,2.75498,2.755,122.36000061035156],[1742384400000,2.75502,2.75531,2.755,2.75529,103.77999877929688],[1742384460000,2.75527,2.75527,2.75506,2.75523,76.55999755859375],[1742384520000,2.75521,2.75552,2.75521,2.75546,152.89999389648438],[1742384580000,2.7555,2.75562,2.75537,2.7556,114.47000122070312],[1742384640000,2.7556,2.75581,2.75552,2.75577,125.7699966430664],[1742384700000,2.75577,2.75585,2.75568,2.75581,93.37000274658203],[1742384760000,2.75581,2.75586,2.7557,2.75572,86.20999908447266],[1742384820000,2.75572,2.75583,2.75564,2.75566,60.81999969482422],[1742384880000,2.75568,2.75571,2.75564,2.75564,82.7300033569336],[1742384940000,2.75568,2.75581,2.75568,2.75577,45.7599983215332],[1742385000000,2.75578,2.75585,2.75563,2.75572,86.22000122070312],[1742385060000,2.75574,2.75581,2.75562,2.75572,100.19000244140625],[1742385120000,2.7557,2.75589,2.7557,2.75584,60.09000015258789],[1742385180000,2.75581,2.7559,2.75581,2.75588,46.31999969482422],[1742385240000,2.75586,2.75586,2.75568,2.75576,51.720001220703125],[1742385300000,2.75582,2.75611,2.75576,2.75609,80.7699966430664],[1742385360000,2.7561,2.7563,2.75562,2.75574,171.3000030517578],[1742385420000,2.75557,2.75584,2.75543,2.75574,213.17999267578125],[1742385480000,2.75578,2.75578,2.75528,2.75528,176.64999389648438],[1742385540000,2.75535,2.75541,2.75526,2.75531,191.2899932861328],[1742385600000,2.75531,2.75549,2.75518,2.75535,163.63999938964844],[1742385660000,2.75533,2.75555,2.75522,2.75553,164.72000122070312],[1742385720000,2.75553,2.75569,2.75553,2.75566,99.05000305175781],[1742385780000,2.75566,2.75566,2.75543,2.75554,120.73999786376953],[1742385840000,2.7555,2.75562,2.75544,2.75558,146.0399932861328],[1742385900000,2.7556,2.75573,2.75546,2.75569,155.7899932861328],[1742385960000,2.75573,2.75585,2.75571,2.75579,115.38999938964844],[1742386020000,2.75577,2.75579,2.75573,2.75573,92.55999755859375],[1742386080000,2.75573,2.75592,2.75567,2.75585,112.7300033569336],[1742386140000,2.75583,2.75587,2.75556,2.75571,112.31999969482422],[1742386200000,2.75573,2.75581,2.75556,2.75569,85.87999725341797],[1742386260000,2.75569,2.75592,2.75563,2.75587,97.45999908447266],[1742386320000,2.75587,2.75618,2.75587,2.75612,88.47000122070312],[1742386380000,2.75608,2.75608,2.75592,2.75592,30.770000457763672],[1742386440000,2.75592,2.75602,2.7559,2.75602,58.709999084472656],[1742386500000,2.75602,2.75604,2.75583,2.75585,68.68000030517578],[1742386560000,2.7559,2.7559,2.75567,2.75579,84.47000122070312],[1742386620000,2.75579,2.75591,2.75577,2.75579,55.790000915527344],[1742386680000,2.75581,2.75581,2.7555,2.7555,47.91999816894531],[1742386740000,2.75548,2.75585,2.75548,2.75585,114.73999786376953],[1742386800000,2.75585,2.75612,2.75573,2.75606,125.95999908447266],[1742386860000,2.75611,2.75611,2.75581,2.75595,88.55000305175781],[1742386920000,2.75591,2.75599,2.75589,2.75593,45.09000015258789],[1742386980000,2.75591,2.75608,2.75589,2.75599,76.52999877929688],[1742387040000,2.75599,2.75606,2.75593,2.75593,89.05999755859375],[1742387100000,2.75595,2.75595,2.75568,2.7557,93.87999725341797],[1742387160000,2.7557,2.75605,2.75566,2.7557,119],[1742387220000,2.7557,2.75579,2.75564,2.75574,94.12999725341797],[1742387280000,2.75572,2.75579,2.75566,2.75574,105.2300033569336],[1742387340000,2.75575,2.75588,2.75572,2.75574,44.33000183105469],[1742387400000,2.75574,2.75581,2.7557,2.75574,72.77999877929688],[1742387460000,2.75572,2.75572,2.75556,2.7557,69.80999755859375],[1742387520000,2.7557,2.75579,2.75568,2.75577,72.87000274658203],[1742387580000,2.75577,2.75595,2.75574,2.75595,72.48999786376953],[1742387640000,2.75595,2.75616,2.75595,2.75614,42.72999954223633],[1742387700000,2.75614,2.75635,2.75614,2.75626,61],[1742387760000,2.75628,2.75632,2.75616,2.75628,49.36000061035156],[1742387820000,2.7563,2.75645,2.75628,2.75628,105.5199966430664],[1742387880000,2.7563,2.75637,2.75624,2.75626,65.52999877929688],[1742387940000,2.75626,2.75631,2.75616,2.7563,72.86000061035156],[1742388000000,2.7563,2.75655,2.7563,2.75655,103.30999755859375],[1742388060000,2.75653,2.75674,2.75652,2.75674,105.5999984741211],[1742388120000,2.75674,2.75693,2.75674,2.75677,84.98999786376953],[1742388180000,2.7567,2.75674,2.75624,2.75626,87.30999755859375],[1742388240000,2.75626,2.75641,2.75626,2.75639,54.369998931884766],[1742388300000,2.75634,2.75634,2.75608,2.75608,121.33000183105469],[1742388360000,2.75612,2.75612,2.75571,2.75571,102.3499984741211],[1742388420000,2.75571,2.75581,2.75566,2.75575,104.4800033569336],[1742388480000,2.75576,2.75579,2.75566,2.75579,103.8499984741211],[1742388540000,2.75575,2.75585,2.75568,2.75573,79.44999694824219],[1742388600000,2.75571,2.75593,2.75571,2.75585,98.41999816894531],[1742388660000,2.75585,2.75599,2.75577,2.75579,105.88999938964844],[1742388720000,2.75577,2.75597,2.75577,2.75581,72.97000122070312],[1742388780000,2.75582,2.75585,2.75579,2.75583,51.47999954223633],[1742388840000,2.75581,2.75583,2.75573,2.75575,45.06999969482422],[1742388900000,2.75577,2.75577,2.75521,2.75525,135.97999572753906],[1742388960000,2.75527,2.75533,2.755,2.75502,81.55000305175781],[1742389020000,2.75504,2.75504,2.75478,2.75484,120.9800033569336],[1742389080000,2.75485,2.75494,2.75482,2.75487,139.61000061035156],[1742389140000,2.75489,2.7549,2.75468,2.75487,196.1300048828125],[1742389200000,2.75477,2.75485,2.75453,2.75461,113.75],[1742389260000,2.75463,2.75478,2.75451,2.7547,140.9199981689453],[1742389320000,2.75472,2.75485,2.75472,2.75484,100.20999908447266],[1742389380000,2.75488,2.75492,2.75471,2.75483,91.5999984741211],[1742389440000,2.75479,2.75487,2.75477,2.75483,49.02000045776367],[1742389500000,2.75485,2.75498,2.75485,2.75496,96.6500015258789],[1742389560000,2.75491,2.75498,2.75467,2.75473,83.04000091552734],[1742389620000,2.75473,2.75496,2.75471,2.75494,111.62999725341797],[1742389680000,2.75496,2.75516,2.75481,2.75481,133.74000549316406],[1742389740000,2.75481,2.75481,2.7546,2.75467,32.0099983215332],[1742389800000,2.7546,2.75498,2.7546,2.75485,77.22000122070312],[1742389860000,2.75483,2.75498,2.75481,2.75481,115.12999725341797],[1742389920000,2.75485,2.75487,2.75456,2.75458,90.08999633789062],[1742389980000,2.75458,2.75473,2.75456,2.75456,57.20000076293945],[1742390040000,2.75458,2.7546,2.75434,2.75446,57.20000076293945],[1742390100000,2.75446,2.7545,2.75436,2.7545,80.48999786376953],[1742390160000,2.75452,2.75469,2.75442,2.75467,121.75],[1742390220000,2.75473,2.75475,2.75446,2.75448,93.19999694824219],[1742390280000,2.75446,2.75454,2.75438,2.75442,84.19999694824219],[1742390340000,2.75446,2.75446,2.75427,2.75427,77.5199966430664],[1742390400000,2.75429,2.75448,2.75415,2.75417,41.400001525878906],[1742390460000,2.75419,2.75419,2.75368,2.75368,76.73999786376953],[1742390520000,2.75368,2.7538,2.75368,2.75376,77.9000015258789],[1742390580000,2.75374,2.75409,2.75374,2.75409,71.95999908447266],[1742390640000,2.75409,2.75411,2.75384,2.75396,81.36000061035156],[1742390700000,2.75394,2.75398,2.75376,2.75391,56.15999984741211],[1742390760000,2.75393,2.7542,2.75387,2.75408,86.30000305175781],[1742390820000,2.7541,2.7541,2.75388,2.75388,82.80000305175781],[1742390880000,2.75386,2.75392,2.75379,2.75392,61.91999816894531],[1742390940000,2.7539,2.75392,2.75379,2.75391,54.540000915527344],[1742391000000,2.75388,2.754,2.75383,2.754,53.099998474121094],[1742391060000,2.75402,2.75444,2.75402,2.75439,96.93000030517578],[1742391120000,2.75441,2.75441,2.75425,2.75437,47.40999984741211],[1742391180000,2.75438,2.75438,2.7542,2.75422,94.63999938964844],[1742391240000,2.75423,2.75442,2.75415,2.75438,110.9800033569336],[1742391300000,2.75436,2.75438,2.7542,2.75424,64.37999725341797],[1742391360000,2.75426,2.75436,2.75417,2.7542,61.59000015258789],[1742391420000,2.7542,2.75422,2.75407,2.75411,52.869998931884766],[1742391480000,2.75405,2.75405,2.75384,2.75395,50.400001525878906],[1742391540000,2.75397,2.75397,2.75378,2.75386,55.97999954223633],[1742391600000,2.75381,2.75402,2.75379,2.754,68.58000183105469],[1742391660000,2.75404,2.75435,2.75399,2.75401,171.0800018310547],[1742391720000,2.75403,2.75417,2.75393,2.75405,109.44000244140625],[1742391780000,2.75406,2.75406,2.75365,2.75367,77.76000213623047],[1742391840000,2.75365,2.75386,2.75362,2.75382,93.05999755859375],[1742391900000,2.75386,2.75397,2.75366,2.75366,72.36000061035156],[1742391960000,2.75366,2.75368,2.75322,2.7534,78.4800033569336],[1742392020000,2.75337,2.75351,2.75334,2.75338,39.599998474121094],[1742392080000,2.75336,2.75344,2.75331,2.75341,65.87999725341797],[1742392140000,2.75343,2.75375,2.75338,2.75365,71.81999969482422],[1742392200000,2.75363,2.75377,2.75339,2.75344,82.08000183105469],[1742392260000,2.75351,2.75351,2.7531,2.75324,58.31999969482422],[1742392320000,2.75323,2.75326,2.75303,2.75311,64.08000183105469],[1742392380000,2.75307,2.75316,2.75299,2.75299,70.55999755859375],[1742392440000,2.75299,2.75299,2.75283,2.75283,72.18000030517578],[1742392500000,2.7528,2.75313,2.75274,2.75311,72.72000122070312],[1742392560000,2.75313,2.75338,2.75309,2.75333,73.08000183105469],[1742392620000,2.75334,2.75367,2.75334,2.75365,52.02000045776367],[1742392680000,2.75367,2.75377,2.75363,2.75375,110.69999694824219],[1742392740000,2.75375,2.75389,2.75349,2.75352,104.76000213623047],[1742392800000,2.75348,2.75354,2.75324,2.75351,85.31999969482422],[1742392860000,2.7535,2.75357,2.75337,2.75354,78.54000091552734],[1742392920000,2.75356,2.75391,2.75356,2.75387,46.220001220703125],[1742392980000,2.75391,2.75414,2.75389,2.75414,48.40999984741211],[1742393040000,2.75414,2.75439,2.7541,2.75439,82.81999969482422],[1742393100000,2.75435,2.75445,2.7542,2.75424,80.7699966430664],[1742393160000,2.75424,2.7543,2.75416,2.75425,35.06999969482422],[1742393220000,2.75425,2.75437,2.75421,2.75424,37.18000030517578],[1742393280000,2.75422,2.75446,2.75417,2.75432,69.41000366210938],[1742393340000,2.75428,2.7543,2.75409,2.7542,76.37999725341797],[1742393400000,2.75424,2.75448,2.75417,2.75438,63.380001068115234],[1742393460000,2.75439,2.75455,2.75435,2.75437,33.290000915527344],[1742393520000,2.75439,2.75449,2.75433,2.75441,28.6299991607666],[1742393580000,2.75439,2.75447,2.75439,2.75447,21.469999313354492],[1742393640000,2.75443,2.75464,2.75441,2.75462,27.719999313354492],[1742393700000,2.75462,2.7547,2.75451,2.7547,30.030000686645508],[1742393760000,2.7547,2.75491,2.75466,2.75491,22.170000076293945],[1742393820000,2.75495,2.75496,2.75486,2.75493,26.65999984741211],[1742393880000,2.75495,2.75511,2.75493,2.75501,26.1299991607666],[1742393940000,2.75501,2.75513,2.75493,2.75505,42.20000076293945],[1742394000000,2.75507,2.75507,2.75493,2.75493,14.130000114440918],[1742394060000,2.75493,2.75493,2.75476,2.75482,75.16000366210938],[1742394120000,2.75486,2.75498,2.75484,2.75495,66.41999816894531],[1742394180000,2.75491,2.75499,2.75482,2.75491,70.11000061035156],[1742394240000,2.75491,2.75524,2.75491,2.75515,55.15999984741211],[1742394300000,2.75513,2.75516,2.75495,2.75509,28.610000610351562],[1742394360000,2.75511,2.7553,2.75509,2.75524,20.739999771118164],[1742394420000,2.75522,2.7553,2.75519,2.75526,12.869999885559082],[1742394480000,2.75524,2.75528,2.75501,2.75513,39.70000076293945],[1742394540000,2.75511,2.75524,2.75501,2.75501,57.959999084472656],[1742394600000,2.75503,2.7553,2.75503,2.7553,90.37000274658203],[1742394660000,2.75528,2.75534,2.75517,2.75529,38.189998626708984],[1742394720000,2.75528,2.75533,2.75522,2.75533,44.16999816894531],[1742394780000,2.7553,2.7554,2.7553,2.75536,15.029999732971191],[1742394840000,2.75536,2.75548,2.75532,2.75539,27.56999969482422],[1742394900000,2.75542,2.75544,2.7554,2.75544,14.300000190734863],[1742394960000,2.75544,2.75553,2.75544,2.75548,17.15999984741211],[1742395020000,2.7555,2.75555,2.75542,2.75555,12.869999885559082],[1742395080000,2.7555,2.7555,2.75542,2.75546,7.150000095367432],[1742395140000,2.75544,2.75544,2.75524,2.7553,16.989999771118164],[1742395200000,2.75535,2.75538,2.7553,2.75538,46.47999954223633],[1742395260000,2.75536,2.75538,2.75505,2.75507,61.529998779296875],[1742395320000,2.75507,2.75515,2.75501,2.75511,101.68000030517578],[1742395380000,2.75517,2.75528,2.75509,2.75513,54.22999954223633],[1742395440000,2.75513,2.75542,2.75513,2.75532,98.68000030517578],[1742395500000,2.7553,2.75538,2.75526,2.75533,37.02000045776367],[1742395560000,2.75528,2.75532,2.75513,2.75519,36.130001068115234],[1742395620000,2.75522,2.75522,2.75499,2.75499,49.34000015258789],[1742395680000,2.75493,2.75493,2.75474,2.75476,44.88999938964844],[1742395740000,2.75472,2.75478,2.75457,2.75478,54.18000030517578],[1742395800000,2.75475,2.75478,2.75468,2.7547,27.170000076293945],[1742395860000,2.75472,2.75472,2.7546,2.75466,37.18000030517578],[1742395920000,2.75464,2.75466,2.75408,2.75408,51.68000030517578],[1742395980000,2.7541,2.75424,2.75395,2.75414,93.44999694824219],[1742396040000,2.75416,2.75416,2.75393,2.75395,76.31999969482422],[1742396100000,2.75395,2.75432,2.75395,2.75422,83.25],[1742396160000,2.75424,2.75426,2.75413,2.75422,61.54999923706055],[1742396220000,2.75424,2.75435,2.75407,2.75432,58.029998779296875],[1742396280000,2.75428,2.7543,2.7541,2.7542,30.979999542236328],[1742396340000,2.75415,2.75415,2.75386,2.7539,52.619998931884766],[1742396400000,2.75392,2.75406,2.75392,2.75396,73.5199966430664],[1742396460000,2.75396,2.75401,2.7538,2.7538,53.279998779296875],[1742396520000,2.7538,2.754,2.7538,2.7539,53.279998779296875],[1742396580000,2.7539,2.75406,2.75386,2.75403,57.599998474121094],[1742396640000,2.75407,2.75407,2.75395,2.75398,58.369998931884766],[1742396700000,2.75398,2.754,2.75371,2.75373,63.75],[1742396760000,2.75373,2.75383,2.75369,2.75383,39.959999084472656],[1742396820000,2.75385,2.75411,2.75385,2.75407,24.84000015258789],[1742396880000,2.75407,2.75423,2.75396,2.75421,46.5099983215332],[1742396940000,2.75423,2.75429,2.75407,2.75409,56.0099983215332],[1742397000000,2.75407,2.75419,2.75402,2.75404,36.83000183105469],[1742397060000,2.75404,2.75411,2.75396,2.75398,53.20000076293945],[1742397120000,2.754,2.75407,2.75392,2.75407,67.7699966430664],[1742397180000,2.75407,2.75407,2.75389,2.75389,55.79999923706055],[1742397240000,2.75389,2.75397,2.75387,2.75395,43.20000076293945],[1742397300000,2.75397,2.75397,2.75376,2.75389,46.08000183105469],[1742397360000,2.75385,2.75405,2.75385,2.75403,60.47999954223633],[1742397420000,2.75403,2.75409,2.75378,2.75387,92.87999725341797],[1742397480000,2.75388,2.75393,2.75372,2.75376,48.959999084472656],[1742397540000,2.75385,2.75387,2.75372,2.75385,42.84000015258789],[1742397600000,2.75385,2.75401,2.75383,2.75401,32.040000915527344],[1742397660000,2.75405,2.75411,2.75401,2.75405,34.560001373291016],[1742397720000,2.75403,2.75405,2.75403,2.75403,5.760000228881836],[1742397780000,2.75401,2.75407,2.75399,2.75401,25.200000762939453],[1742397840000,2.754,2.75406,2.75395,2.75397,47.880001068115234],[1742397900000,2.75399,2.75411,2.75397,2.75405,62.279998779296875],[1742397960000,2.75407,2.75409,2.75399,2.75403,39.599998474121094],[1742398020000,2.75405,2.75415,2.75399,2.75403,35.279998779296875],[1742398080000,2.75403,2.75424,2.75395,2.75416,59.709999084472656],[1742398140000,2.75418,2.7542,2.75403,2.75407,38.86000061035156],[1742398200000,2.75405,2.75407,2.75389,2.75393,66.95999908447266],[1742398260000,2.75393,2.75418,2.75393,2.75411,47.52000045776367],[1742398320000,2.75407,2.75414,2.75387,2.75387,30.239999771118164],[1742398380000,2.75387,2.75399,2.75372,2.75372,30.959999084472656],[1742398440000,2.75374,2.75374,2.75339,2.75343,41.7599983215332],[1742398500000,2.75343,2.75345,2.75333,2.75341,79.91999816894531],[1742398560000,2.75341,2.75354,2.75335,2.75352,49.31999969482422],[1742398620000,2.75352,2.7537,2.75349,2.75349,35.279998779296875],[1742398680000,2.75347,2.75371,2.75341,2.7537,40.31999969482422],[1742398740000,2.7537,2.75391,2.75356,2.75356,48.959999084472656],[1742398800000,2.75356,2.75358,2.75343,2.75343,20.8799991607666],[1742398860000,2.75345,2.75349,2.75316,2.75316,33.84000015258789],[1742398920000,2.75319,2.75327,2.75312,2.75321,36],[1742398980000,2.75323,2.75337,2.75321,2.75329,29.520000457763672],[1742399040000,2.75327,2.75331,2.75321,2.75321,28.799999237060547],[1742399100000,2.75325,2.75348,2.75325,2.75347,52.560001373291016],[1742399160000,2.75343,2.75343,2.75325,2.75339,18.719999313354492],[1742399220000,2.75339,2.75362,2.75339,2.7536,42.47999954223633],[1742399280000,2.75362,2.75383,2.75362,2.7538,10.800000190734863],[1742399340000,2.75376,2.75379,2.75362,2.75362,59.040000915527344],[1742399400000,2.7536,2.75369,2.75349,2.75368,41.040000915527344],[1742399460000,2.75372,2.75378,2.75368,2.75368,24.479999542236328],[1742399520000,2.75368,2.7537,2.75339,2.75341,69.12000274658203],[1742399580000,2.75339,2.75347,2.75302,2.75312,45.36000061035156],[1742399640000,2.75314,2.75319,2.753,2.75302,48.959999084472656],[1742399700000,2.75304,2.75304,2.75288,2.75292,37.439998626708984],[1742399760000,2.7529,2.75308,2.75279,2.75306,42.84000015258789],[1742399820000,2.75312,2.75312,2.75281,2.753,46.79999923706055],[1742399880000,2.75298,2.75298,2.75255,2.75255,108.72000122070312],[1742399940000,2.7525,2.75277,2.7525,2.75265,76.31999969482422],[1742400000000,2.75261,2.75314,2.75261,2.7529,93.29000091552734],[1742400060000,2.75292,2.75292,2.75277,2.75281,37.439998626708984],[1742400120000,2.75279,2.75294,2.75267,2.75292,87.83999633789062],[1742400180000,2.75294,2.75302,2.75279,2.753,29.520000457763672],[1742400240000,2.75298,2.75302,2.7529,2.75302,30.059999465942383],[1742400300000,2.75306,2.75316,2.75283,2.75283,86.76000213623047],[1742400360000,2.75288,2.75293,2.75286,2.7529,48.779998779296875],[1742400420000,2.75294,2.75323,2.75286,2.75323,58.86000061035156],[1742400480000,2.7532,2.75338,2.75312,2.75336,43.02000045776367],[1742400540000,2.7534,2.75357,2.75338,2.75345,43.91999816894531],[1742400600000,2.75347,2.75371,2.75345,2.75353,74.69999694824219],[1742400660000,2.75353,2.75362,2.75343,2.75359,52.02000045776367],[1742400720000,2.75361,2.75365,2.75347,2.75363,45.720001220703125],[1742400780000,2.75361,2.75371,2.75361,2.75371,11.34000015258789],[1742400840000,2.75368,2.75398,2.75368,2.7539,40.13999938964844],[1742400900000,2.75388,2.75413,2.75388,2.75413,55.970001220703125],[1742400960000,2.75415,2.75423,2.75407,2.7542,69.12000274658203],[1742401020000,2.75419,2.75419,2.75404,2.7541,39.56999969482422],[1742401080000,2.75408,2.7541,2.75404,2.7541,52.7400016784668],[1742401140000,2.75408,2.75423,2.75406,2.75412,47.36000061035156],[1742401200000,2.75414,2.75417,2.75408,2.7541,75.54000091552734],[1742401260000,2.75412,2.75418,2.75408,2.75412,61.83000183105469],[1742401320000,2.75412,2.75437,2.75412,2.75437,63.06999969482422],[1742401380000,2.75439,2.75443,2.75435,2.75443,52.7599983215332],[1742401440000,2.75443,2.75456,2.75435,2.75454,87.41000366210938],[1742401500000,2.75451,2.75451,2.75445,2.75447,20.940000534057617],[1742401560000,2.75441,2.75449,2.75437,2.75443,33.63999938964844],[1742401620000,2.75441,2.75454,2.75441,2.75443,30.760000228881836],[1742401680000,2.75449,2.75451,2.75435,2.75435,12.869999885559082],[1742401740000,2.75439,2.75443,2.75435,2.75439,17.709999084472656],[1742401800000,2.75439,2.75454,2.75433,2.75451,45.2400016784668],[1742401860000,2.75449,2.75454,2.75443,2.75451,45.459999084472656],[1742401920000,2.75449,2.75449,2.7542,2.75429,117.4000015258789],[1742401980000,2.75427,2.75431,2.7542,2.75431,51.349998474121094],[1742402040000,2.7543,2.75431,2.7542,2.75425,31.209999084472656],[1742402100000,2.7542,2.75426,2.754,2.75408,69.38999938964844],[1742402160000,2.75408,2.7541,2.754,2.75402,61.779998779296875],[1742402220000,2.754,2.7541,2.754,2.75408,24.65999984741211],[1742402280000,2.75406,2.75414,2.75406,2.75412,20.700000762939453],[1742402340000,2.75412,2.75414,2.75408,2.7541,15.84000015258789],[1742402400000,2.7541,2.7541,2.75402,2.75404,29.8799991607666],[1742402460000,2.75406,2.7541,2.75406,2.7541,17.280000686645508],[1742402520000,2.7541,2.75447,2.7541,2.75425,76.61000061035156],[1742402580000,2.75425,2.75449,2.75425,2.75449,55.25],[1742402640000,2.75449,2.7545,2.75447,2.75447,20.030000686645508],[1742402700000,2.75449,2.75462,2.75449,2.75454,32.900001525878906],[1742402760000,2.75456,2.7546,2.75449,2.75458,31.459999084472656],[1742402820000,2.75456,2.75462,2.75454,2.75454,50.31999969482422],[1742402880000,2.75456,2.75457,2.75449,2.75454,33.06999969482422],[1742402940000,2.75456,2.75456,2.75439,2.75441,39.369998931884766],[1742403000000,2.75445,2.75445,2.7542,2.7542,36.470001220703125],[1742403060000,2.75421,2.75425,2.75406,2.75412,68.5],[1742403120000,2.75414,2.75429,2.75402,2.75429,45.47999954223633],[1742403180000,2.75427,2.75435,2.75425,2.75433,18.59000015258789],[1742403240000,2.75435,2.75441,2.75431,2.75431,20.93000030517578],[1742403300000,2.75437,2.75449,2.75437,2.75437,27.389999389648438],[1742403360000,2.75437,2.75443,2.75435,2.75441,16.100000381469727],[1742403420000,2.75439,2.75441,2.75425,2.75441,27.170000076293945],[1742403480000,2.75441,2.75451,2.75433,2.75447,33.810001373291016],[1742403540000,2.75445,2.75451,2.75441,2.75443,10.90999984741211],[1742403600000,2.75443,2.75449,2.75433,2.75441,30.209999084472656],[1742403660000,2.75439,2.75439,2.75412,2.75412,22.93000030517578],[1742403720000,2.7541,2.75424,2.75408,2.75412,61.61000061035156],[1742403780000,2.75414,2.75414,2.75402,2.75402,48.93000030517578],[1742403840000,2.754,2.75415,2.754,2.75412,44.630001068115234],[1742403900000,2.75416,2.75418,2.7541,2.75414,34.06999969482422],[1742403960000,2.75408,2.7542,2.75408,2.75418,43.91999816894531],[1742404020000,2.75418,2.75418,2.75396,2.75406,39.290000915527344],[1742404080000,2.75406,2.75406,2.75385,2.75385,45.7599983215332],[1742404140000,2.75385,2.75405,2.75373,2.75396,62.349998474121094],[1742404200000,2.75398,2.75398,2.75385,2.75387,64.80000305175781],[1742404260000,2.75389,2.75394,2.75385,2.75392,24.479999542236328],[1742404320000,2.75392,2.75405,2.75389,2.75402,25.920000076293945],[1742404380000,2.75398,2.75398,2.75371,2.75371,38.15999984741211],[1742404440000,2.75365,2.75365,2.7534,2.75359,79.19999694824219],[1742404500000,2.75359,2.75369,2.75359,2.75367,30.780000686645508],[1742404560000,2.75365,2.75365,2.75344,2.7535,34.20000076293945],[1742404620000,2.7535,2.7535,2.75319,2.75325,80.63999938964844],[1742404680000,2.7533,2.7533,2.75321,2.75321,43.20000076293945],[1742404740000,2.75323,2.75332,2.75317,2.75321,66.23999786376953],[1742404800000,2.75319,2.7533,2.75299,2.75307,43.20000076293945],[1742404860000,2.75307,2.75336,2.75307,2.75334,32.400001525878906],[1742404920000,2.75336,2.75338,2.75332,2.75338,12.960000038146973],[1742404980000,2.75334,2.75334,2.75332,2.75332,10.079999923706055],[1742405040000,2.7533,2.75338,2.75325,2.75336,18.719999313354492],[1742405100000,2.75336,2.75336,2.75323,2.75328,28.799999237060547],[1742405160000,2.75323,2.75323,2.75295,2.75301,64.80000305175781],[1742405220000,2.75297,2.75297,2.75284,2.75286,36],[1742405280000,2.75288,2.75298,2.75284,2.75288,30.239999771118164],[1742405340000,2.75287,2.7529,2.7528,2.75282,21.600000381469727],[1742405400000,2.75276,2.75276,2.75245,2.75247,54.720001220703125],[1742405460000,2.75249,2.75254,2.75245,2.75245,37.439998626708984],[1742405520000,2.75245,2.75264,2.75245,2.75262,69.12000274658203],[1742405580000,2.75255,2.75257,2.75243,2.75245,48.959999084472656],[1742405640000,2.75245,2.75266,2.75243,2.75266,19.440000534057617],[1742405700000,2.75262,2.75262,2.75247,2.75247,34.560001373291016],[1742405760000,2.75243,2.75249,2.75229,2.75237,51.84000015258789],[1742405820000,2.75235,2.75249,2.75233,2.75247,60.47999954223633],[1742405880000,2.75247,2.75255,2.75242,2.75246,57.599998474121094],[1742405940000,2.75247,2.75262,2.75245,2.75252,37.439998626708984],[1742406000000,2.75251,2.75253,2.75239,2.75241,33.119998931884766],[1742406060000,2.75245,2.75253,2.75245,2.75251,28.799999237060547],[1742406120000,2.75253,2.75253,2.75243,2.75245,44.63999938964844],[1742406180000,2.75247,2.75249,2.75241,2.75247,40.31999969482422],[1742406240000,2.75247,2.75252,2.75239,2.75245,82.08000183105469],[1742406300000,2.75239,2.75253,2.75239,2.75251,57.599998474121094],[1742406360000,2.75276,2.75292,2.75276,2.7529,39.02000045776367],[1742406420000,2.75288,2.75301,2.75282,2.75301,51.84000015258789],[1742406480000,2.75307,2.75307,2.7528,2.75282,43.20000076293945],[1742406540000,2.75278,2.75278,2.75243,2.75243,44.779998779296875],[1742406600000,2.75245,2.75264,2.75241,2.75253,43.20000076293945],[1742406660000,2.75274,2.75284,2.75266,2.75284,39.060001373291016],[1742406720000,2.75283,2.75306,2.75283,2.75295,88.55999755859375],[1742406780000,2.75299,2.75315,2.75299,2.75307,51.84000015258789],[1742406840000,2.75305,2.75309,2.75259,2.7527,100.80000305175781],[1742406900000,2.75268,2.7528,2.75239,2.7527,118.47000122070312],[1742406960000,2.75298,2.75365,2.75298,2.75365,59.040000915527344],[1742407020000,2.75364,2.75365,2.75332,2.75334,15.84000015258789],[1742407080000,2.75336,2.75344,2.75325,2.75332,59.040000915527344],[1742407140000,2.75332,2.75359,2.75311,2.75311,133.55999755859375],[1742407200000,2.75286,2.75683,2.75173,2.75584,242.5],[1742407260000,2.75582,2.75669,2.75526,2.75567,401.79998779296875],[1742407320000,2.75572,2.75694,2.75552,2.7564,502.4700012207031],[1742407380000,2.75642,2.75665,2.75633,2.75633,994.2100219726562],[1742407440000,2.75642,2.75685,2.75642,2.75649,489.04998779296875],[1742407500000,2.75654,2.75664,2.75622,2.75645,677.1699829101562],[1742407560000,2.75639,2.75647,2.75575,2.75575,108.08999633789062],[1742407620000,2.75577,2.756,2.75529,2.756,289.8800048828125],[1742407680000,2.75596,2.75656,2.75591,2.75656,231.36000061035156],[1742407740000,2.75651,2.75678,2.75637,2.75674,229.9199981689453],[1742407800000,2.7567,2.75718,2.75668,2.75713,240.38999938964844],[1742407860000,2.75718,2.7574,2.75703,2.75705,138.7100067138672],[1742407920000,2.75705,2.75745,2.75703,2.75741,293.3999938964844],[1742407980000,2.7574,2.75743,2.75718,2.7573,231.36000061035156],[1742408040000,2.7573,2.75736,2.75682,2.75693,174.64999389648438],[1742408100000,2.75689,2.75703,2.75647,2.75664,225.75],[1742408160000,2.75668,2.75721,2.75666,2.75697,108.68000030517578],[1742408220000,2.75695,2.75701,2.75635,2.7566,189.5399932861328],[1742408280000,2.75665,2.75685,2.75651,2.75682,101.61000061035156],[1742408340000,2.75678,2.75678,2.75644,2.75646,108.01000213623047],[1742408400000,2.7564,2.75669,2.75611,2.75642,117.9800033569336],[1742408460000,2.75642,2.75644,2.75605,2.75605,94.4000015258789],[1742408520000,2.756,2.75677,2.75582,2.75677,137.16000366210938],[1742408580000,2.75677,2.75697,2.75671,2.75694,136.61000061035156],[1742408640000,2.757,2.7576,2.75696,2.75727,165.99000549316406],[1742408700000,2.75727,2.75758,2.75727,2.75735,197.6999969482422],[1742408760000,2.75727,2.75739,2.75685,2.75699,139.50999450683594],[1742408820000,2.75698,2.757,2.75671,2.75675,203.41000366210938],[1742408880000,2.75679,2.75698,2.75667,2.75683,94.37999725341797],[1742408940000,2.75687,2.75698,2.75681,2.75681,70.06999969482422],[1742409000000,2.75685,2.7571,2.75677,2.75681,83.66000366210938],[1742409060000,2.75685,2.75729,2.75665,2.75718,70.06999969482422],[1742409120000,2.75716,2.75739,2.75706,2.75711,105.81999969482422],[1742409180000,2.75712,2.75745,2.75694,2.75727,90.08999633789062],[1742409240000,2.7572,2.75774,2.75714,2.75772,159.9600067138672],[1742409300000,2.75766,2.75828,2.75766,2.75816,140.5399932861328],[1742409360000,2.75818,2.75851,2.75816,2.7583,177.55999755859375],[1742409420000,2.75832,2.75851,2.75826,2.75832,242.83999633789062],[1742409480000,2.75832,2.75843,2.7577,2.7578,207.67999267578125],[1742409540000,2.75778,2.75795,2.75723,2.75793,139.47000122070312],[1742409600000,2.75795,2.75838,2.75795,2.75803,169.47999572753906],[1742409660000,2.75805,2.75936,2.75795,2.75909,284.6300048828125],[1742409720000,2.75917,2.76006,2.75897,2.75975,246.41000366210938],[1742409780000,2.75977,2.76017,2.75973,2.76002,260.489990234375],[1742409840000,2.76,2.76042,2.75973,2.76033,408.6499938964844],[1742409900000,2.76035,2.76077,2.76008,2.76013,304.75],[1742409960000,2.76011,2.76021,2.75963,2.75977,354.57000732421875],[1742410020000,2.75982,2.76002,2.7593,2.75998,370.1000061035156],[1742410080000,2.76,2.76002,2.75942,2.75946,256.1499938964844],[1742410140000,2.75946,2.76015,2.7593,2.75942,239.3699951171875],[1742410200000,2.75944,2.76011,2.75944,2.75979,148.0800018310547],[1742410260000,2.75982,2.75987,2.75944,2.75971,329.4700012207031],[1742410320000,2.75975,2.75984,2.75944,2.75955,276.8800048828125],[1742410380000,2.75952,2.75994,2.75942,2.7599,266.8299865722656],[1742410440000,2.75988,2.75996,2.75944,2.75984,210.32000732421875],[1742410500000,2.75988,2.76014,2.75934,2.76008,309.05999755859375],[1742410560000,2.76019,2.76042,2.75979,2.76013,211.3699951171875],[1742410620000,2.76015,2.76044,2.75998,2.76002,160.16000366210938],[1742410680000,2.76002,2.76038,2.7599,2.76017,189.85000610351562],[1742410740000,2.76015,2.76062,2.75992,2.76038,216.72999572753906],[1742410800000,2.76031,2.76046,2.75998,2.76027,162.75999450683594],[1742410860000,2.76027,2.76038,2.76004,2.76015,170.55999755859375],[1742410920000,2.76011,2.76031,2.75994,2.76021,78.6500015258789],[1742410980000,2.76023,2.76031,2.76006,2.76031,70.08000183105469],[1742411040000,2.76036,2.76064,2.76031,2.76044,90.8499984741211],[1742411100000,2.76043,2.76056,2.76,2.76008,120.12999725341797],[1742411160000,2.76015,2.76029,2.76006,2.76027,73.66999816894531],[1742411220000,2.76021,2.76073,2.76019,2.76071,82.97000122070312],[1742411280000,2.76073,2.76118,2.76062,2.76118,102.86000061035156],[1742411340000,2.76118,2.76118,2.76085,2.76088,94.37999725341797],[1742411400000,2.76091,2.76112,2.76089,2.761,44.33000183105469],[1742411460000,2.76102,2.76105,2.76013,2.76013,115.83000183105469],[1742411520000,2.76019,2.76029,2.75988,2.75995,78.6500015258789],[1742411580000,2.7599,2.76,2.75963,2.75971,62.91999816894531],[1742411640000,2.75969,2.75975,2.75928,2.75931,171.60000610351562],[1742411700000,2.7594,2.75951,2.75905,2.7592,150.52000427246094],[1742411760000,2.75921,2.75921,2.75853,2.75853,164.4499969482422],[1742411820000,2.75849,2.75851,2.75765,2.75787,181.6699981689453],[1742411880000,2.75786,2.75797,2.75754,2.75778,193.2899932861328],[1742411940000,2.75777,2.7578,2.75745,2.75758,126.54000091552734],[1742412000000,2.7576,2.75795,2.75754,2.75783,151.5500030517578],[1742412060000,2.7578,2.7578,2.75752,2.7577,120.75],[1742412120000,2.75772,2.75803,2.75758,2.75758,122.75],[1742412180000,2.75758,2.7576,2.75718,2.7572,81.58999633789062],[1742412240000,2.7572,2.75766,2.7572,2.75762,144.52999877929688],[1742412300000,2.75758,2.75783,2.75743,2.75768,183.8699951171875],[1742412360000,2.75774,2.75778,2.75749,2.7576,153.3699951171875],[1742412420000,2.75758,2.75784,2.75754,2.75778,253.00999450683594],[1742412480000,2.75778,2.75793,2.7577,2.75776,250.1199951171875],[1742412540000,2.75778,2.75783,2.75749,2.75768,175.63999938964844],[1742412600000,2.75764,2.75776,2.75747,2.75768,146.17999267578125],[1742412660000,2.75768,2.75785,2.75749,2.75749,185.77999877929688],[1742412720000,2.75754,2.7577,2.75754,2.75764,67.7300033569336],[1742412780000,2.75768,2.75853,2.75768,2.75853,266.05999755859375],[1742412840000,2.75859,2.75874,2.75841,2.75841,273.7300109863281],[1742412900000,2.75839,2.75864,2.75836,2.75861,129.00999450683594],[1742412960000,2.75859,2.75877,2.75851,2.75876,154.67999267578125],[1742413020000,2.75878,2.75926,2.75874,2.75913,162.83999633789062],[1742413080000,2.75911,2.75926,2.7588,2.75901,113.27999877929688],[1742413140000,2.75894,2.75907,2.75884,2.75894,71.6500015258789],[1742413200000,2.75905,2.75907,2.75878,2.75892,130.64999389648438],[1742413260000,2.75903,2.75911,2.75892,2.75907,130.8800048828125],[1742413320000,2.75907,2.75911,2.75897,2.75907,99.58999633789062],[1742413380000,2.75907,2.75912,2.75894,2.75899,106.4000015258789],[1742413440000,2.75899,2.75912,2.7588,2.75911,103.52999877929688],[1742413500000,2.75909,2.7593,2.75907,2.75926,129.47999572753906],[1742413560000,2.75918,2.75918,2.7588,2.75882,82.80999755859375],[1742413620000,2.75878,2.75886,2.75857,2.75859,60.779998779296875],[1742413680000,2.75865,2.7587,2.75855,2.75861,40.040000915527344],[1742413740000,2.75863,2.7589,2.75862,2.75888,53.630001068115234],[1742413800000,2.7589,2.75919,2.75888,2.75919,113.44000244140625],[1742413860000,2.75919,2.75923,2.75892,2.75923,113.75],[1742413920000,2.75919,2.75928,2.75917,2.75921,65.08999633789062],[1742413980000,2.75921,2.75942,2.75917,2.75928,102.25],[1742414040000,2.75919,2.75919,2.75888,2.75901,104.38999938964844],[1742414100000,2.75907,2.75956,2.75905,2.75946,53.83000183105469],[1742414160000,2.7594,2.75946,2.75928,2.75946,36.470001220703125],[1742414220000,2.75944,2.75946,2.7594,2.75941,22.170000076293945],[1742414280000,2.75942,2.75944,2.75928,2.75936,42.34000015258789],[1742414340000,2.75938,2.75952,2.75938,2.75942,54.29999923706055],[1742414400000,2.7594,2.7595,2.75936,2.75946,18.020000457763672],[1742414460000,2.75967,2.75968,2.75961,2.75963,30.270000457763672],[1742414520000,2.75967,2.75973,2.75961,2.75971,42.060001373291016],[1742414580000,2.75973,2.75973,2.75965,2.75971,25.75],[1742414640000,2.75967,2.75974,2.75967,2.75967,48.630001068115234],[1742414700000,2.75967,2.75973,2.75965,2.75973,40.04999923706055],[1742414760000,2.75971,2.75976,2.75971,2.75971,38.61000061035156],[1742414820000,2.75973,2.75978,2.75967,2.75971,58.65999984741211],[1742414880000,2.75969,2.75969,2.75907,2.75923,115.18000030517578],[1742414940000,2.75928,2.75928,2.75907,2.75921,65.1500015258789],[1742415000000,2.75919,2.75942,2.75913,2.75941,85.1500015258789],[1742415060000,2.7594,2.75955,2.75933,2.75952,70.11000061035156],[1742415120000,2.75956,2.75977,2.75948,2.75973,72.2300033569336],[1742415180000,2.75973,2.75988,2.75971,2.75982,35.75],[1742415240000,2.75984,2.75998,2.75984,2.75998,68.63999938964844],[1742415300000,2.75996,2.76006,2.75992,2.76,51.47999954223633],[1742415360000,2.75998,2.76015,2.75998,2.76013,97.25],[1742415420000,2.76015,2.76029,2.76002,2.76002,74.06999969482422],[1742415480000,2.76004,2.76008,2.75989,2.76,58.810001373291016],[1742415540000,2.76,2.76008,2.75996,2.75998,114.41999816894531],[1742415600000,2.75998,2.76002,2.7599,2.7599,25.739999771118164],[1742415660000,2.75992,2.76,2.75992,2.75996,38.61000061035156],[1742415720000,2.75996,2.76,2.75996,2.76,19.31999969482422],[1742415780000,2.76002,2.76002,2.75992,2.75994,42.400001525878906],[1742415840000,2.75996,2.76011,2.75992,2.76002,60.11000061035156],[1742415900000,2.76,2.7602,2.76,2.76014,47.279998779296875],[1742415960000,2.76019,2.76019,2.76011,2.76015,47.560001373291016],[1742416020000,2.76016,2.76016,2.76008,2.76011,31.65999984741211],[1742416080000,2.76011,2.76023,2.76011,2.76023,31.010000228881836],[1742416140000,2.76017,2.76025,2.75998,2.75998,52.650001525878906],[1742416200000,2.75992,2.75996,2.7599,2.7599,92.54000091552734],[1742416260000,2.75988,2.75994,2.75986,2.75992,21.280000686645508],[1742416320000,2.7599,2.75995,2.7599,2.75992,54.79999923706055],[1742416380000,2.75992,2.76002,2.75986,2.75992,30.600000381469727],[1742416440000,2.75988,2.75994,2.75988,2.75994,17.15999984741211],[1742416500000,2.75994,2.76015,2.75994,2.76015,27.3799991607666],[1742416560000,2.76019,2.76023,2.76013,2.76015,42.189998626708984],[1742416620000,2.76011,2.76021,2.76011,2.76013,20.020000457763672],[1742416680000,2.76013,2.76017,2.76013,2.76013,25.030000686645508],[1742416740000,2.76011,2.76015,2.76004,2.76015,29],[1742416800000,2.76015,2.76015,2.76002,2.76006,16.6299991607666],[1742416860000,2.76011,2.76019,2.76011,2.76019,12.15999984741211],[1742416920000,2.76019,2.76021,2.76006,2.76006,18.600000381469727],[1742416980000,2.76008,2.76011,2.75992,2.76006,25.739999771118164],[1742417040000,2.76006,2.76011,2.75996,2.75996,15.020000457763672],[1742417100000,2.75996,2.76006,2.75984,2.76004,40.7599983215332],[1742417160000,2.76002,2.76017,2.76002,2.76013,24.309999465942383],[1742417220000,2.76015,2.76021,2.76011,2.76013,21.450000762939453],[1742417280000,2.76013,2.76021,2.76011,2.76019,31.459999084472656],[1742417340000,2.76017,2.76021,2.76008,2.76013,41.470001220703125],[1742417400000,2.76013,2.76021,2.76006,2.76019,46.849998474121094],[1742417460000,2.76017,2.76027,2.76017,2.76019,21.450000762939453],[1742417520000,2.76019,2.7602,2.76015,2.76015,18.59000015258789],[1742417580000,2.76017,2.76031,2.76017,2.76019,21.450000762939453],[1742417640000,2.76023,2.76027,2.76013,2.76013,35.75],[1742417700000,2.75444,2.75444,2.75422,2.75424,40.22999954223633],[1742417760000,2.75426,2.75426,2.75426,2.75426,10.739999771118164],[1742417820000,2.75426,2.75427,2.75415,2.75424,159.4600067138672],[1742417880000,2.75424,2.75426,2.75405,2.75409,50.04999923706055],[1742417940000,2.75407,2.75407,2.75404,2.75404,5.71999979019165],[1742421780000,2.75777,2.75804,2.75777,2.75804,2.119999885559082],[1742421840000,2.75798,2.75845,2.75798,2.75845,12.869999885559082],[1742421900000,2.75851,2.75876,2.75848,2.75876,51.599998474121094],[1742421960000,2.7588,2.75899,2.7588,2.75899,20.959999084472656],[1742422020000,2.75902,2.75921,2.75902,2.7592,30.239999771118164],[1742422080000,2.75923,2.75935,2.75921,2.75935,11.619999885559082],[1742422140000,2.75937,2.75942,2.75935,2.75942,15.729999542236328],[1742422200000,2.75943,2.75949,2.7594,2.75947,11.4399995803833],[1742422260000,2.75952,2.75995,2.75949,2.75995,21.829999923706055],[1742422320000,2.75983,2.76003,2.7597,2.76003,63.529998779296875],[1742422380000,2.76001,2.76013,2.76001,2.76011,41.4900016784668],[1742422440000,2.76012,2.76026,2.7601,2.76026,22.8799991607666],[1742422500000,2.76022,2.76079,2.76022,2.76079,46.869998931884766],[1742422560000,2.76075,2.76088,2.76073,2.76084,32.90999984741211],[1742422620000,2.76091,2.76095,2.76085,2.76085,38.63999938964844],[1742422680000,2.76085,2.76094,2.76085,2.76088,60.13999938964844],[1742422740000,2.76086,2.76093,2.7608,2.7608,20.040000915527344],[1742422800000,2.76084,2.76091,2.76084,2.76089,39.0099983215332],[1742422860000,2.76089,2.76089,2.76082,2.76084,30.780000686645508],[1742422920000,2.76087,2.76091,2.76084,2.76089,17.15999984741211],[1742422980000,2.76089,2.76089,2.76083,2.76087,20.739999771118164],[1742423040000,2.76085,2.76087,2.76081,2.76085,30.049999237060547],[1742423100000,2.76085,2.76092,2.76083,2.76085,50.04999923706055],[1742423160000,2.76087,2.76108,2.76085,2.76098,48.9900016784668],[1742423220000,2.76096,2.76097,2.76085,2.76097,33.630001068115234],[1742423280000,2.76102,2.76102,2.76091,2.76091,28.969999313354492],[1742423340000,2.76091,2.761,2.76091,2.76094,68.73999786376953],[1742423400000,2.76094,2.76114,2.76085,2.76114,71.54000091552734],[1742423460000,2.76112,2.76162,2.76112,2.7615,65.48999786376953],[1742423520000,2.76152,2.76152,2.76137,2.76141,28.600000381469727],[1742423580000,2.76137,2.76145,2.76135,2.76135,27.170000076293945],[1742423640000,2.76133,2.76143,2.76133,2.76137,20.020000457763672],[1742423700000,2.76133,2.76133,2.7611,2.76114,24.309999465942383],[1742423760000,2.76104,2.76106,2.76096,2.76106,32.18000030517578],[1742423820000,2.76116,2.76119,2.7611,2.76116,43.709999084472656],[1742423880000,2.76114,2.76137,2.76112,2.76125,28.969999313354492],[1742423940000,2.76125,2.76137,2.76121,2.76137,12.869999885559082],[1742424000000,2.76139,2.76141,2.76133,2.76133,22.8799991607666],[1742424060000,2.76134,2.76139,2.76131,2.76133,12.869999885559082],[1742424120000,2.76135,2.76135,2.76118,2.76118,18.59000015258789],[1742424180000,2.76121,2.76125,2.76106,2.76114,45.7599983215332],[1742424240000,2.76118,2.76121,2.76106,2.76106,15.729999542236328],[1742424300000,2.76112,2.76116,2.7611,2.76112,14.300000190734863],[1742424360000,2.76114,2.76121,2.7611,2.76121,10.010000228881836],[1742424420000,2.76118,2.76131,2.76116,2.76129,24.309999465942383],[1742424480000,2.76131,2.76135,2.76129,2.76131,8.579999923706055],[1742424540000,2.76127,2.76137,2.76121,2.76137,20.020000457763672],[1742424600000,2.76135,2.76137,2.76133,2.76133,14.300000190734863],[1742424660000,2.76135,2.76137,2.76121,2.76133,21.450000762939453],[1742424720000,2.76135,2.76139,2.76135,2.76135,11.4399995803833],[1742424780000,2.76133,2.76141,2.76127,2.76131,17.15999984741211],[1742424840000,2.76133,2.76139,2.76133,2.76139,10.010000228881836],[1742424900000,2.76139,2.76139,2.76137,2.76137,5.71999979019165],[1742424960000,2.76141,2.76141,2.76125,2.76126,18.59000015258789],[1742425020000,2.76123,2.76125,2.76114,2.76121,24.309999465942383],[1742425080000,2.76106,2.76106,2.76106,2.76106,1.4299999475479126],[1742425800000,2.76077,2.76086,2.76071,2.76076,31.299999237060547],[1742425860000,2.76078,2.76081,2.76072,2.76072,19.309999465942383],[1742425920000,2.76076,2.76081,2.76074,2.76081,19.5],[1742425980000,2.76078,2.76081,2.76075,2.76077,23.06999969482422],[1742426040000,2.76079,2.76079,2.76069,2.76077,20.020000457763672],[1742426100000,2.7608,2.76083,2.76075,2.76079,32.029998779296875],[1742426160000,2.76079,2.76081,2.76075,2.76079,26.469999313354492],[1742426220000,2.76081,2.76081,2.76075,2.76075,14.300000190734863],[1742426280000,2.76073,2.761,2.76073,2.76094,14.300000190734863],[1742426340000,2.76096,2.761,2.76092,2.76098,12.880000114440918],[1742426400000,2.76102,2.76113,2.76098,2.761,20.75],[1742426460000,2.76098,2.76102,2.76098,2.76098,17.8799991607666],[1742426520000,2.76098,2.76102,2.76088,2.76096,25.739999771118164],[1742426580000,2.76098,2.76098,2.76077,2.76077,40.060001373291016],[1742426640000,2.76079,2.76079,2.76073,2.76079,26.479999542236328],[1742426700000,2.76083,2.76098,2.76079,2.76094,50.790000915527344],[1742426760000,2.76096,2.76096,2.76077,2.76088,53.63999938964844],[1742426820000,2.76088,2.76096,2.76079,2.76092,18.59000015258789],[1742426880000,2.76096,2.76104,2.76095,2.76102,20.020000457763672],[1742426940000,2.761,2.7611,2.761,2.76106,20.020000457763672],[1742427000000,2.7611,2.76121,2.76105,2.76118,10.729999542236328],[1742427060000,2.76112,2.76128,2.76112,2.7612,20.040000915527344],[1742427120000,2.76118,2.76118,2.761,2.76102,26.459999084472656],[1742427180000,2.76108,2.76117,2.76098,2.76115,34.349998474121094],[1742427240000,2.76109,2.76118,2.76106,2.76115,58.68000030517578],[1742427300000,2.76105,2.76115,2.76098,2.76113,34.349998474121094],[1742427360000,2.76111,2.7612,2.76099,2.76118,68.12999725341797],[1742427420000,2.7612,2.76126,2.76118,2.76122,12.15999984741211],[1742427480000,2.76122,2.7613,2.76118,2.76122,20.030000686645508],[1742427540000,2.7612,2.76134,2.76118,2.76134,15.739999771118164],[1742427600000,2.76136,2.76136,2.76132,2.76136,17.899999618530273],[1742427660000,2.76138,2.76138,2.76134,2.76136,18.59000015258789],[1742427720000,2.7614,2.76165,2.76138,2.76157,40.08000183105469],[1742427780000,2.76159,2.76178,2.76157,2.76169,32.02000045776367],[1742427840000,2.76165,2.76174,2.76163,2.76169,32.88999938964844],[1742427900000,2.76172,2.76179,2.76172,2.76172,5.71999979019165],[1742427960000,2.76178,2.76182,2.76172,2.76182,10.010000228881836],[1742428020000,2.76182,2.76201,2.7618,2.7618,50.650001525878906],[1742428080000,2.76186,2.76199,2.76186,2.76199,12.15999984741211],[1742428140000,2.76196,2.76201,2.76186,2.76192,15.729999542236328],[1742428200000,2.76194,2.76203,2.76194,2.76201,16.450000762939453],[1742428260000,2.76201,2.7623,2.76196,2.76228,26.299999237060547],[1742428320000,2.76228,2.76236,2.76201,2.76201,25.739999771118164],[1742428380000,2.76203,2.76207,2.76201,2.76205,8.579999923706055],[1742428440000,2.76201,2.76219,2.76201,2.76219,8.579999923706055],[1742428500000,2.76221,2.76228,2.76219,2.76219,15.020000457763672],[1742428560000,2.76226,2.76234,2.76226,2.76234,20.040000915527344],[1742428620000,2.76234,2.76234,2.76228,2.76234,8.579999923706055],[1742428680000,2.76232,2.76236,2.76219,2.76219,15.729999542236328],[1742428740000,2.76217,2.76238,2.76217,2.76238,17.15999984741211]]