[[1742360400000,2.74527,2.74605,2.74527,2.74603,41.849998474121094],[1742360460000,2.74605,2.74621,2.74585,2.74602,82.08000183105469],[1742360520000,2.74606,2.74654,2.74593,2.74638,110.38999938964844],[1742360580000,2.74634,2.7465,2.74597,2.74613,102.2699966430664],[1742360640000,2.74609,2.75228,2.74579,2.74623,144.1199951171875],[1742360700000,2.74623,2.74624,2.7461,2.74624,50.11000061035156],[1742360760000,2.74641,2.74645,2.74639,2.74645,22.709999084472656],[1742360820000,2.74647,2.74665,2.74647,2.74659,57.720001220703125],[1742360880000,2.74661,2.74661,2.74622,2.74624,54.11000061035156],[1742360940000,2.74624,2.74643,2.74616,2.74643,108.04000091552734],[1742361000000,2.74643,2.74661,2.74639,2.74661,75.5],[1742361060000,2.74659,2.74684,2.74657,2.7468,136.25],[1742361120000,2.74682,2.74682,2.74674,2.74674,60.5099983215332],[1742361180000,2.74674,2.74676,2.74657,2.74661,122.0999984741211],[1742361240000,2.74661,2.74682,2.74661,2.74682,80.87000274658203],[1742361300000,2.74682,2.74705,2.74682,2.74694,103.8499984741211],[1742361360000,2.74694,2.74703,2.74682,2.7469,56.040000915527344],[1742361420000,2.7469,2.7469,2.74684,2.74684,22.8799991607666],[1742361480000,2.74696,2.74703,2.74349,2.74349,42.95000076293945],[1742361540000,2.74351,2.74351,2.74323,2.74338,56.459999084472656],[1742361600000,2.74334,2.74342,2.74327,2.74338,88.4000015258789],[1742361660000,2.74334,2.74347,2.74329,2.74347,35.31999969482422],[1742361720000,2.74347,2.74354,2.74333,2.74352,63.08000183105469],[1742361780000,2.74356,2.74362,2.74337,2.74337,22.3700008392334],[1742361840000,2.74331,2.74356,2.74331,2.74356,37.75],[1742361900000,2.74354,2.74356,2.74331,2.74333,82.9800033569336],[1742361960000,2.74333,2.74334,2.74333,2.74334,25.84000015258789],[1742362020000,2.74338,2.74338,2.7433,2.74331,11.4399995803833],[1742362080000,2.74337,2.74345,2.74335,2.74337,27],[1742362140000,2.74337,2.74356,2.74337,2.74347,75.79000091552734],[1742362200000,2.74349,2.74645,2.74287,2.74331,83.69000244140625],[1742362260000,2.74294,2.74341,2.74294,2.74339,21.450000762939453],[1742362320000,2.74332,2.74332,2.74274,2.74274,47.189998626708984],[1742362380000,2.74315,2.74315,2.74273,2.74287,35.75],[1742362440000,2.74283,2.74294,2.74283,2.74292,27.170000076293945],[1742362500000,2.74292,2.74306,2.74285,2.74306,33.290000915527344],[1742362560000,2.74306,2.74316,2.74296,2.74306,36.47999954223633],[1742362620000,2.74302,2.74815,2.743,2.74809,47.189998626708984],[1742362740000,2.74819,2.74836,2.74815,2.7483,42.95000076293945],[1742362800000,2.74832,2.74834,2.74815,2.74828,55.81999969482422],[1742362860000,2.74828,2.74828,2.74813,2.74817,30.770000457763672],[1742362920000,2.74817,2.74819,2.74801,2.74801,25.25],[1742362980000,2.74799,2.74808,2.74799,2.74803,24.18000030517578],[1742363040000,2.74801,2.74801,2.74783,2.74785,32.20000076293945],[1742363100000,2.74785,2.74785,2.74783,2.74783,6.440000057220459],[1742363160000,2.74785,2.74787,2.74783,2.74787,54.04999923706055],[1742363220000,2.74785,2.74785,2.74772,2.74774,95.2300033569336],[1742363280000,2.74776,2.74782,2.74772,2.74778,53.68000030517578],[1742363340000,2.74776,2.74792,2.74776,2.7479,80.4000015258789],[1742363400000,2.7479,2.7479,2.7479,2.7479,2.1500000953674316],[1742363460000,2.74799,2.74799,2.74794,2.74799,14.3100004196167],[1742363520000,2.74797,2.74797,2.74742,2.74744,44.369998931884766],[1742363580000,2.74742,2.74746,2.74732,2.74738,54.61000061035156],[1742363640000,2.74736,2.7474,2.74732,2.74736,46.540000915527344],[1742363700000,2.74736,2.74754,2.74734,2.7475,36.31999969482422],[1742363760000,2.74748,2.74758,2.74748,2.74758,56.88999938964844],[1742363820000,2.74756,2.74756,2.74717,2.74746,151.36000061035156],[1742363880000,2.74746,2.74758,2.74736,2.74758,64.73999786376953],[1742363940000,2.74758,2.74762,2.74748,2.74754,82.27999877929688],[1742364000000,2.74754,2.75011,2.74752,2.74762,145.52999877929688],[1742364060000,2.74762,2.74798,2.74751,2.74774,128.97000122070312],[1742364120000,2.74774,2.74781,2.74756,2.74776,121.75],[1742364180000,2.74774,2.74785,2.74751,2.74768,99.12000274658203],[1742364240000,2.74777,2.74798,2.74761,2.74761,88.4000015258789],[1742364300000,2.74761,2.74825,2.74756,2.7482,85.83000183105469],[1742364360000,2.7482,2.75078,2.74816,2.75073,56.45000076293945],[1742364420000,2.75069,2.75073,2.75057,2.75065,50.95000076293945],[1742364480000,2.75063,2.75071,2.75055,2.75055,24.280000686645508],[1742364540000,2.75053,2.75057,2.74838,2.74844,63.970001220703125],[1742364600000,2.74839,2.74865,2.74822,2.74859,57.15999984741211],[1742364660000,2.74857,2.74857,2.74835,2.74837,30.959999084472656],[1742364720000,2.74837,2.74972,2.7483,2.74969,33.70000076293945],[1742364780000,2.74902,2.7509,2.74895,2.7509,38.189998626708984],[1742364840000,2.75092,2.75242,2.74772,2.75147,156.97999572753906],[1742364900000,2.75151,2.75263,2.74749,2.75078,222.47999572753906],[1742364960000,2.75078,2.75285,2.74913,2.75152,227.4199981689453],[1742365020000,2.75152,2.75158,2.74925,2.7506,183.38999938964844],[1742365080000,2.75058,2.75136,2.74916,2.74989,249.91000366210938],[1742365140000,2.7499,2.75133,2.74899,2.75062,204.7899932861328],[1742365200000,2.75062,2.75214,2.74897,2.75214,214.9499969482422],[1742365260000,2.75214,2.75302,2.75042,2.75114,180.80999755859375],[1742365320000,2.75116,2.75122,2.75026,2.75032,102.97000122070312],[1742365380000,2.75032,2.75112,2.74995,2.75027,297.1499938964844],[1742365440000,2.75029,2.75108,2.75029,2.75106,88.38999938964844],[1742365500000,2.75104,2.75106,2.74872,2.74882,177.39999389648438],[1742365560000,2.74882,2.75029,2.74794,2.75029,213.13999938964844],[1742365620000,2.75031,2.75032,2.74758,2.74758,193.13999938964844],[1742365680000,2.74768,2.74943,2.74768,2.74894,93.06999969482422],[1742365740000,2.74894,2.7491,2.74772,2.74772,88.23999786376953],[1742365800000,2.74676,2.74906,2.74634,2.74693,148.6699981689453],[1742365860000,2.74695,2.74812,2.74693,2.74737,169.3000030517578],[1742365920000,2.74741,2.7487,2.74702,2.74866,122.4000015258789],[1742365980000,2.74864,2.74868,2.74694,2.74751,128.57000732421875],[1742366040000,2.74753,2.74889,2.74738,2.7474,214.88999938964844],[1742366100000,2.74736,2.74893,2.74733,2.74891,112.80999755859375],[1742366160000,2.74886,2.74889,2.74769,2.74771,121.80999755859375],[1742366220000,2.74775,2.75271,2.74769,2.75064,174.4199981689453],[1742366280000,2.7506,2.7506,2.74978,2.75014,147.25],[1742366340000,2.75008,2.7501,2.74951,2.74954,143.91000366210938],[1742366400000,2.74955,2.75039,2.74792,2.74817,217.27999877929688],[1742366460000,2.74821,2.74942,2.74816,2.74828,79.44000244140625],[1742366520000,2.7483,2.74938,2.74795,2.74797,87.13999938964844],[1742366580000,2.74797,2.74828,2.74797,2.74819,124.19999694824219],[1742366640000,2.74821,2.74864,2.74812,2.74832,187.61000061035156],[1742366700000,2.74834,2.74987,2.74834,2.74878,237.16000366210938],[1742366760000,2.74878,2.74882,2.74857,2.74874,164.39999389648438],[1742366820000,2.74876,2.74901,2.74872,2.74872,115.38999938964844],[1742366880000,2.74872,2.74906,2.74872,2.74889,195.39999389648438],[1742366940000,2.74891,2.74995,2.74856,2.7492,255.6999969482422],[1742367000000,2.7492,2.75038,2.749,2.74981,154.52999877929688],[1742367060000,2.74915,2.74991,2.74907,2.74991,103.6500015258789],[1742367120000,2.74991,2.74991,2.74905,2.74933,140.00999450683594],[1742367180000,2.74931,2.7496,2.74917,2.74919,46.75],[1742367240000,2.74922,2.75021,2.74915,2.74923,32.02000045776367],[1742367300000,2.74926,2.75064,2.74895,2.7501,95.30999755859375],[1742367360000,2.75012,2.751,2.74975,2.74998,212.44000244140625],[1742367420000,2.74996,2.74996,2.74846,2.74867,211.0800018310547],[1742367480000,2.74867,2.75121,2.7486,2.75121,220.9600067138672],[1742367540000,2.75122,2.75208,2.74992,2.75011,152.05999755859375],[1742367600000,2.75005,2.75197,2.74996,2.75136,247.0399932861328],[1742367660000,2.75136,2.75149,2.75065,2.75107,273.80999755859375],[1742367720000,2.7511,2.75119,2.7509,2.7509,227.00999450683594],[1742367780000,2.7509,2.75099,2.75042,2.75055,155.0399932861328],[1742367840000,2.75055,2.75075,2.75031,2.75073,195.77999877929688],[1742367900000,2.75075,2.75105,2.75073,2.7509,154.72999572753906],[1742367960000,2.7509,2.75113,2.75064,2.75112,136.63999938964844],[1742368020000,2.75112,2.75127,2.7503,2.75081,108.5999984741211],[1742368080000,2.75081,2.75081,2.74981,2.74985,162.97000122070312],[1742368140000,2.74981,2.75009,2.74952,2.74989,203.27000427246094],[1742368200000,2.74989,2.75041,2.74983,2.75041,207.75999450683594],[1742368260000,2.75036,2.75052,2.74985,2.75037,128.41000366210938],[1742368320000,2.75039,2.75053,2.75021,2.75036,84.48999786376953],[1742368380000,2.75034,2.75034,2.74938,2.74938,82.43000030517578],[1742368440000,2.74923,2.74994,2.74902,2.74938,185.9499969482422],[1742368500000,2.74936,2.74959,2.74907,2.74947,199.75],[1742368560000,2.74944,2.75016,2.7493,2.75007,261.6700134277344],[1742368620000,2.75007,2.75026,2.74996,2.75017,173.6699981689453],[1742368680000,2.75019,2.75019,2.74943,2.74975,128.0399932861328],[1742368740000,2.74973,2.74991,2.74963,2.74963,137.6699981689453],[1742368800000,2.74974,2.75023,2.74955,2.7501,155.58999633789062],[1742368860000,2.75012,2.75019,2.74984,2.75006,159.74000549316406],[1742368920000,2.75006,2.75026,2.7498,2.7502,165.0500030517578],[1742368980000,2.7502,2.75041,2.74996,2.75035,212.3000030517578],[1742369040000,2.75031,2.75217,2.7497,2.752,155.66000366210938],[1742369100000,2.75208,2.75218,2.75192,2.75209,150.60000610351562],[1742369160000,2.75209,2.75278,2.75209,2.75248,200.5500030517578],[1742369220000,2.75244,2.75259,2.7517,2.7517,155.36000061035156],[1742369280000,2.75172,2.75174,2.75069,2.75098,125.9800033569336],[1742369340000,2.75075,2.75107,2.75073,2.75087,175.61000061035156],[1742369400000,2.75159,2.75159,2.7508,2.75136,296.75],[1742369460000,2.75138,2.75142,2.75079,2.75123,165.27999877929688],[1742369520000,2.75125,2.75128,2.75087,2.7511,249.61000061035156],[1742369580000,2.75108,2.75119,2.75091,2.75107,125.47000122070312],[1742369640000,2.75107,2.75124,2.75064,2.75093,253.1199951171875],[1742369700000,2.75098,2.75098,2.75073,2.75076,217.5800018310547],[1742369760000,2.75078,2.75101,2.75012,2.75065,178.9199981689453],[1742369820000,2.75063,2.75161,2.7506,2.75087,319.3599853515625],[1742369880000,2.75083,2.75184,2.75083,2.75128,315.5199890136719],[1742369940000,2.75126,2.75195,2.75126,2.75159,199.77999877929688],[1742370000000,2.75159,2.75221,2.75056,2.75058,222.3000030517578],[1742370060000,2.75058,2.75237,2.75039,2.75231,330.05999755859375],[1742370120000,2.75238,2.75251,2.75123,2.75137,210.6699981689453],[1742370180000,2.75127,2.75134,2.75059,2.75065,278.5400085449219],[1742370240000,2.75061,2.75092,2.75055,2.75085,141.4600067138672],[1742370300000,2.75082,2.75317,2.75056,2.753,265.9800109863281],[1742370360000,2.753,2.75316,2.75249,2.75254,284.2900085449219],[1742370420000,2.75256,2.75284,2.75195,2.75257,326.1700134277344],[1742370480000,2.75253,2.75254,2.75113,2.75181,285.0400085449219],[1742370540000,2.75191,2.75286,2.75164,2.75208,282],[1742370600000,2.75208,2.75354,2.75179,2.7535,396.1000061035156],[1742370660000,2.75348,2.75365,2.7531,2.75326,251.25],[1742370720000,2.75322,2.75362,2.75312,2.75348,261.0799865722656],[1742370780000,2.75348,2.7539,2.75329,2.75333,326.5299987792969],[1742370840000,2.75329,2.7539,2.75324,2.75342,206.6999969482422],[1742370900000,2.75338,2.75377,2.75338,2.75363,233.35000610351562],[1742370960000,2.75363,2.75411,2.75328,2.75346,202.72000122070312],[1742371020000,2.75342,2.75396,2.75321,2.75396,122.08999633789062],[1742371080000,2.75393,2.75401,2.75334,2.75367,311.4700012207031],[1742371140000,2.75371,2.75432,2.75327,2.75414,194.75999450683594],[1742371200000,2.75412,2.75453,2.75361,2.75403,325.510009765625],[1742371260000,2.75399,2.75418,2.75305,2.75369,221.42999267578125],[1742371320000,2.75369,2.75433,2.75299,2.75299,313.6000061035156],[1742371380000,2.75299,2.75327,2.75279,2.75321,230.64999389648438],[1742371440000,2.75319,2.75385,2.75256,2.75267,257.4200134277344],[1742371500000,2.75253,2.75348,2.75253,2.75338,225.33999633789062],[1742371560000,2.75338,2.75432,2.75301,2.75428,362.989990234375],[1742371620000,2.75426,2.75528,2.75398,2.75523,328.4599914550781],[1742371680000,2.75527,2.75544,2.75477,2.75477,223.4199981689453],[1742371740000,2.75472,2.75513,2.7545,2.75472,181.66000366210938],[1742371800000,2.75472,2.75509,2.75468,2.75474,209.52999877929688],[1742371860000,2.75474,2.75505,2.75444,2.75455,128.05999755859375],[1742371920000,2.75462,2.75462,2.75388,2.75396,127.5999984741211],[1742371980000,2.75386,2.75459,2.75383,2.75451,234.6300048828125],[1742372040000,2.75444,2.75452,2.75392,2.75392,102.23999786376953],[1742372100000,2.75388,2.75393,2.75357,2.75369,138.9600067138672],[1742372160000,2.75373,2.75412,2.75352,2.75384,110.87999725341797],[1742372220000,2.75387,2.75387,2.7523,2.75275,161.27999877929688],[1742372280000,2.75275,2.75334,2.75268,2.75279,178.55999755859375],[1742372340000,2.75279,2.753,2.75193,2.75193,170.10000610351562],[1742372400000,2.75195,2.753,2.75195,2.753,152.63999938964844],[1742372460000,2.75306,2.75368,2.75298,2.75351,151.55999755859375],[1742372520000,2.75351,2.75361,2.75312,2.75334,186.1199951171875],[1742372580000,2.75326,2.75357,2.75289,2.75357,168.1199951171875],[1742372640000,2.75355,2.754,2.75346,2.75367,164.33999633789062],[1742372700000,2.75364,2.75411,2.75333,2.75409,133.02000427246094],[1742372760000,2.75415,2.75449,2.75415,2.75427,91.08000183105469],[1742372820000,2.75427,2.75445,2.754,2.75445,137.16000366210938],[1742372880000,2.75445,2.75496,2.75432,2.75492,301.2900085449219],[1742372940000,2.7549,2.75502,2.7546,2.75468,292.2200012207031],[1742373000000,2.75468,2.75491,2.75441,2.75483,224.55999755859375],[1742373060000,2.75472,2.75481,2.75334,2.75366,241.75999450683594],[1742373120000,2.75366,2.75391,2.75358,2.75364,374.6000061035156],[1742373180000,2.75364,2.75374,2.75355,2.75367,262.2699890136719],[1742373240000,2.75365,2.7538,2.75337,2.75343,188.3300018310547],[1742373300000,2.75331,2.75336,2.75312,2.75325,157.5500030517578],[1742373360000,2.75323,2.75348,2.75253,2.75348,232.32000732421875],[1742373420000,2.75348,2.75419,2.75331,2.75415,232.17999267578125],[1742373480000,2.75417,2.75506,2.75397,2.75441,287.42999267578125],[1742373540000,2.75439,2.75463,2.7534,2.75381,265.2300109863281],[1742373600000,2.75378,2.75383,2.75341,2.75346,199.99000549316406],[1742373660000,2.7535,2.75371,2.75333,2.75339,222.6199951171875],[1742373720000,2.75339,2.75346,2.75305,2.75342,181.75999450683594],[1742373780000,2.75344,2.7535,2.75308,2.75311,185.8800048828125],[1742373840000,2.75313,2.75338,2.75309,2.75329,88.26000213623047],[1742373900000,2.75329,2.75344,2.75318,2.75318,139.3800048828125],[1742373960000,2.75318,2.75332,2.75292,2.75302,138.05999755859375],[1742374020000,2.75304,2.7537,2.75281,2.75356,168.02000427246094],[1742374080000,2.75357,2.7539,2.75351,2.7537,308.82000732421875],[1742374140000,2.75372,2.75382,2.75356,2.7537,225.5399932861328],[1742374200000,2.7537,2.75382,2.75365,2.75376,179.4499969482422],[1742374260000,2.75376,2.75387,2.7537,2.7537,126.9000015258789],[1742374320000,2.75378,2.75388,2.75354,2.75382,254.17999267578125],[1742374380000,2.75382,2.75397,2.75364,2.75386,135.57000732421875],[1742374440000,2.75388,2.75423,2.75381,2.75421,96.73999786376953],[1742374500000,2.75421,2.75476,2.75415,2.75454,155.2100067138672],[1742374560000,2.75465,2.75469,2.75408,2.75434,193.22000122070312],[1742374620000,2.75434,2.7544,2.75425,2.75431,185.80999755859375],[1742374680000,2.75427,2.75443,2.75424,2.75435,172.17999267578125],[1742374740000,2.75437,2.75443,2.75416,2.75435,205.02999877929688],[1742374800000,2.75435,2.75437,2.75375,2.75375,148.1300048828125],[1742374860000,2.75373,2.75412,2.75371,2.75412,102.44999694824219],[1742374920000,2.75412,2.7547,2.75408,2.75459,55.97999954223633],[1742374980000,2.75454,2.75484,2.75437,2.75439,144.85000610351562],[1742375040000,2.75441,2.75441,2.75339,2.75346,68.23999786376953],[1742375100000,2.75346,2.75362,2.75342,2.75351,77.73999786376953],[1742375160000,2.75351,2.75355,2.75339,2.75347,95.04000091552734],[1742375220000,2.75345,2.75368,2.75341,2.75358,76.01000213623047],[1742375280000,2.75358,2.75368,2.75354,2.75358,86.62000274658203],[1742375340000,2.75358,2.75367,2.75349,2.75355,58.650001525878906],[1742375400000,2.75359,2.75359,2.75343,2.75347,51.47999954223633],[1742375460000,2.75347,2.75351,2.75259,2.753,80.05999755859375],[1742375520000,2.75296,2.75352,2.75289,2.7535,87.83000183105469],[1742375580000,2.75348,2.7537,2.7529,2.753,113.5999984741211],[1742375640000,2.75304,2.75304,2.75284,2.75286,41.7599983215332],[1742375700000,2.75286,2.75329,2.75278,2.75321,115.0199966430664],[1742375760000,2.75321,2.75334,2.75274,2.75317,122.04000091552734],[1742375820000,2.75317,2.75342,2.75302,2.7533,227.8800048828125],[1742375880000,2.7533,2.75372,2.75304,2.75306,183.1999969482422],[1742375940000,2.753,2.753,2.75273,2.75289,63.18000030517578],[1742376000000,2.75287,2.75337,2.75274,2.75335,82.08000183105469],[1742376060000,2.75335,2.75341,2.75308,2.7531,85.5],[1742376120000,2.75308,2.75327,2.75298,2.75298,52.560001373291016],[1742376180000,2.753,2.7536,2.753,2.75356,148.32000732421875],[1742376240000,2.75354,2.75358,2.7533,2.75348,104.4000015258789],[1742376300000,2.75348,2.75355,2.75335,2.75346,93.5999984741211],[1742376360000,2.75346,2.75405,2.75334,2.75381,97.19999694824219],[1742376420000,2.75381,2.75385,2.75363,2.75363,73.26000213623047],[1742376480000,2.75363,2.75375,2.75333,2.75337,110.16000366210938],[1742376540000,2.7534,2.75356,2.75338,2.7535,71.27999877929688],[1742376600000,2.7535,2.75377,2.75337,2.75377,92.87999725341797],[1742376660000,2.75377,2.75379,2.75356,2.7536,74.16000366210938],[1742376720000,2.7536,2.75411,2.7536,2.75405,85.75],[1742376780000,2.75409,2.75411,2.75191,2.75233,205.7100067138672],[1742376840000,2.75232,2.75244,2.752,2.75223,71.47000122070312],[1742376900000,2.75219,2.75273,2.75208,2.75269,102.4800033569336],[1742376960000,2.75279,2.7529,2.75274,2.75284,101.55999755859375],[1742377020000,2.75291,2.75312,2.75165,2.75182,126.97000122070312],[1742377080000,2.75182,2.75184,2.7513,2.75161,191.67999267578125],[1742377140000,2.75176,2.75198,2.7508,2.75087,75.47000122070312],[1742377200000,2.75087,2.75087,2.75074,2.75074,38.540000915527344],[1742377260000,2.75078,2.7508,2.75012,2.75025,59.27000045776367],[1742377320000,2.75025,2.75075,2.75016,2.75075,99.80999755859375],[1742377380000,2.75075,2.75075,2.75056,2.75065,82.44000244140625],[1742377440000,2.75065,2.75065,2.75029,2.75029,81.6500015258789],[1742377500000,2.75031,2.75039,2.7502,2.75021,95.81999969482422],[1742377560000,2.75021,2.75039,2.75019,2.75035,104.38999938964844],[1742377620000,2.75032,2.75116,2.75027,2.75116,95.0999984741211],[1742377680000,2.75112,2.7513,2.75079,2.75096,107.25],[1742377740000,2.75094,2.75134,2.75083,2.7513,86.80000305175781],[1742377800000,2.75134,2.75187,2.75124,2.75185,66.66000366210938],[1742377860000,2.75203,2.75239,2.75114,2.75125,105.1500015258789],[1742377920000,2.75125,2.75147,2.75118,2.75143,59.75],[1742377980000,2.75147,2.75147,2.75135,2.75145,95.75],[1742378040000,2.75143,2.75143,2.7511,2.75112,133.74000549316406],[1742378100000,2.75112,2.75167,2.75103,2.75147,158.11000061035156],[1742378160000,2.75143,2.75173,2.75141,2.75154,94.88999938964844],[1742378220000,2.7515,2.75213,2.7515,2.75195,44.900001525878906],[1742378280000,2.75195,2.7526,2.75173,2.7526,111.19999694824219],[1742378340000,2.75256,2.75274,2.75249,2.75259,51.5099983215332],[1742378400000,2.75272,2.75274,2.75248,2.75259,62.22999954223633],[1742378460000,2.75255,2.75257,2.75251,2.75251,30.030000686645508],[1742378520000,2.75251,2.75267,2.75251,2.75263,35.779998779296875],[1742378580000,2.75259,2.75379,2.75259,2.75302,130.91000366210938],[1742378640000,2.753,2.75302,2.75265,2.75286,65.77999877929688],[1742378700000,2.75286,2.75288,2.75242,2.75244,113.3499984741211],[1742378760000,2.75253,2.75342,2.75244,2.75312,110.87999725341797],[1742378820000,2.75314,2.7533,2.75276,2.75286,145.0800018310547],[1742378880000,2.75286,2.75304,2.75267,2.75279,156.24000549316406],[1742378940000,2.75279,2.75291,2.75271,2.75287,131.75999450683594],[1742379000000,2.75287,2.753,2.75276,2.75286,113.58000183105469],[1742379060000,2.75286,2.75304,2.7528,2.75288,97.19999694824219],[1742379120000,2.75285,2.75332,2.75271,2.7531,148.32000732421875],[1742379180000,2.75312,2.75325,2.753,2.7531,75.5999984741211],[1742379240000,2.75306,2.75341,2.75291,2.75337,171.77999877929688],[1742379300000,2.75334,2.75349,2.75324,2.7533,97],[1742379360000,2.75332,2.75336,2.75309,2.75321,81.58999633789062],[1742379420000,2.75319,2.75323,2.75309,2.75321,74.86000061035156],[1742379480000,2.75321,2.75345,2.75316,2.75337,112.62000274658203],[1742379540000,2.75335,2.75357,2.75332,2.75357,84.80999755859375],[1742379600000,2.75353,2.75355,2.75333,2.75348,56.77000045776367],[1742379660000,2.7535,2.75393,2.7535,2.75393,84.30000305175781],[1742379720000,2.75389,2.75413,2.75384,2.75411,132.13999938964844],[1742379780000,2.75413,2.75413,2.75258,2.75323,119.9800033569336],[1742379840000,2.75333,2.75337,2.75314,2.75333,92.86000061035156],[1742379900000,2.75328,2.75338,2.7531,2.75328,95.83000183105469],[1742379960000,2.75326,2.75351,2.75317,2.75324,90.81999969482422],[1742380020000,2.75326,2.75331,2.75259,2.75262,92.62999725341797],[1742380080000,2.75264,2.75266,2.75238,2.75245,127.95999908447266],[1742380140000,2.75243,2.75306,2.75229,2.75306,132.36000061035156],[1742380200000,2.75299,2.75318,2.7524,2.75252,144.67999267578125],[1742380260000,2.7525,2.75276,2.75229,2.75231,111.8499984741211],[1742380320000,2.75229,2.75271,2.75217,2.75261,173.7899932861328],[1742380380000,2.75265,2.7534,2.7525,2.75336,120.45999908447266],[1742380440000,2.75334,2.75366,2.75324,2.75339,102.91000366210938],[1742380500000,2.75341,2.75343,2.75321,2.75321,72.26000213623047],[1742380560000,2.75323,2.75335,2.75321,2.75327,54.36000061035156],[1742380620000,2.7533,2.7533,2.75315,2.75317,61.4900016784668],[1742380680000,2.75323,2.75344,2.75317,2.75338,70.80000305175781],[1742380740000,2.7534,2.7534,2.7532,2.75328,69.7699966430664],[1742380800000,2.75328,2.75334,2.7531,2.75317,108.18000030517578],[1742380860000,2.75317,2.75365,2.75317,2.75358,81.95999908447266],[1742380920000,2.75358,2.75368,2.75329,2.75331,125.91999816894531],[1742380980000,2.75331,2.75352,2.75329,2.75348,84.5999984741211],[1742381040000,2.75348,2.75406,2.75308,2.7533,128.8800048828125],[1742381100000,2.75361,2.7537,2.7528,2.75322,137.52000427246094],[1742381160000,2.75313,2.75324,2.75309,2.75311,115.19999694824219],[1742381220000,2.75311,2.75346,2.75307,2.75346,81.61000061035156],[1742381280000,2.75346,2.75346,2.75326,2.75343,94.87999725341797],[1742381340000,2.75331,2.75331,2.75247,2.75247,165.17999267578125],[1742381400000,2.75245,2.75273,2.7523,2.75237,108.54000091552734],[1742381460000,2.75235,2.75235,2.75127,2.75137,149.0399932861328],[1742381520000,2.75094,2.75149,2.75089,2.75115,75.13999938964844],[1742381580000,2.75115,2.75151,2.75092,2.75134,115.44000244140625],[1742381640000,2.75134,2.75181,2.7511,2.75112,82.80000305175781],[1742381700000,2.75073,2.75088,2.75014,2.75014,103.66000366210938],[1742381760000,2.75023,2.75062,2.74937,2.74942,151],[1742381820000,2.74938,2.75001,2.74938,2.74998,47.52000045776367],[1742381880000,2.74998,2.74998,2.74992,2.74994,14.399999618530273],[1742381940000,2.74993,2.74993,2.74978,2.74981,64.44000244140625],[1742382000000,2.74978,2.74984,2.74953,2.74955,63.36000061035156],[1742382060000,2.74955,2.74957,2.74947,2.74951,43.20000076293945],[1742382120000,2.74951,2.7496,2.7489,2.74906,128.8800048828125],[1742382180000,2.74898,2.74988,2.74898,2.74984,100.26000213623047],[1742382240000,2.74986,2.75019,2.74979,2.75019,136.05999755859375],[1742382300000,2.75017,2.75028,2.75001,2.75024,111.05999755859375],[1742382360000,2.75024,2.75057,2.74968,2.75008,103.31999969482422],[1742382420000,2.75008,2.75029,2.74995,2.75025,135.44000244140625],[1742382480000,2.75025,2.75069,2.75019,2.75058,118.80000305175781],[1742382540000,2.75058,2.75074,2.75043,2.7507,113.76000213623047],[1742382600000,2.75072,2.75207,2.7507,2.75151,169.74000549316406],[1742382660000,2.75161,2.75165,2.75133,2.75145,156.24000549316406],[1742382720000,2.75143,2.75164,2.75143,2.75162,111.5999984741211],[1742382780000,2.7517,2.75174,2.75139,2.75145,128.80999755859375],[1742382840000,2.75147,2.7523,2.75122,2.75214,147.24000549316406],[1742382900000,2.75214,2.7522,2.75188,2.75208,123.83999633789062],[1742382960000,2.75208,2.75211,2.75188,2.75195,131.0399932861328],[1742383020000,2.75191,2.75255,2.75186,2.75243,159.83999633789062],[1742383080000,2.75243,2.7526,2.75228,2.75235,113.76000213623047],[1742383140000,2.75235,2.75235,2.75202,2.75202,114.4800033569336],[1742383200000,2.75198,2.75213,2.7518,2.75196,100.80000305175781],[1742383260000,2.75198,2.75243,2.75198,2.75231,106.55999755859375],[1742383320000,2.75235,2.75309,2.75233,2.75257,113.04000091552734],[1742383380000,2.75248,2.75267,2.75164,2.75212,155.52000427246094],[1742383440000,2.75208,2.75222,2.75153,2.75155,109.80000305175781],[1742383500000,2.75153,2.75199,2.75146,2.75195,102.02999877929688],[1742383560000,2.75195,2.75215,2.75191,2.75197,95.9800033569336],[1742383620000,2.75195,2.75214,2.75195,2.75214,103.05000305175781],[1742383680000,2.75214,2.75222,2.75201,2.75205,112.37999725341797],[1742383740000,2.75217,2.75217,2.75181,2.75181,72.30000305175781],[1742383800000,2.75173,2.75189,2.75115,2.75134,84.70999908447266],[1742383860000,2.75136,2.7515,2.75132,2.75143,79.19999694824219],[1742383920000,2.75146,2.75171,2.75146,2.75164,86.05999755859375],[1742383980000,2.75162,2.75187,2.75157,2.75185,115.2300033569336],[1742384040000,2.75183,2.75189,2.75156,2.75159,84.4800033569336],[1742384100000,2.75161,2.75177,2.75157,2.75172,107.27999877929688],[1742384160000,2.75143,2.75143,2.75109,2.75119,90.11000061035156],[1742384220000,2.75117,2.75128,2.75043,2.75065,125.83999633789062],[1742384280000,2.75065,2.75068,2.75026,2.7505,151.9199981689453],[1742384340000,2.75047,2.75061,2.75033,2.75055,122.3499984741211],[1742384400000,2.75057,2.75148,2.75033,2.75148,110.04000091552734],[1742384460000,2.75146,2.75148,2.75128,2.75142,88.37999725341797],[1742384520000,2.75095,2.75201,2.75095,2.75195,155.75999450683594],[1742384580000,2.75199,2.75211,2.75136,2.75211,129.5],[1742384640000,2.75209,2.75213,2.75059,2.75104,159.44000244140625],[1742384700000,2.75104,2.75121,2.75069,2.7508,124.87000274658203],[1742384760000,2.75129,2.75149,2.75125,2.75127,89.79000091552734],[1742384820000,2.75127,2.75137,2.75119,2.75121,62.25],[1742384880000,2.75123,2.75125,2.75119,2.75119,82.0199966430664],[1742384940000,2.75125,2.75231,2.75125,2.75229,68.63999938964844],[1742385000000,2.75229,2.75235,2.75214,2.75223,91.94000244140625],[1742385060000,2.75225,2.75229,2.75203,2.75222,116.61000061035156],[1742385120000,2.7522,2.75237,2.7522,2.75233,62.5099983215332],[1742385180000,2.75233,2.75247,2.75221,2.75245,57.40999984741211],[1742385240000,2.75245,2.75378,2.75241,2.75368,77.55999755859375],[1742385300000,2.75375,2.75375,2.75278,2.75307,108.19000244140625],[1742385360000,2.75307,2.75412,2.75262,2.75373,219.67999267578125],[1742385420000,2.75371,2.75373,2.75335,2.75363,226.6199951171875],[1742385480000,2.75367,2.75372,2.75151,2.75151,192.85000610351562],[1742385540000,2.75158,2.75163,2.75115,2.75148,196],[1742385600000,2.75148,2.75167,2.75089,2.75098,185.5800018310547],[1742385660000,2.75088,2.75313,2.75078,2.75306,185.2899932861328],[1742385720000,2.75306,2.75306,2.7521,2.75231,120.63999938964844],[1742385780000,2.75231,2.75231,2.75194,2.75205,123.72000122070312],[1742385840000,2.75201,2.75209,2.75182,2.75186,153.8000030517578],[1742385900000,2.75188,2.7519,2.75172,2.75186,168.0399932861328],[1742385960000,2.7519,2.752,2.75024,2.75071,146.74000549316406],[1742386020000,2.75071,2.75192,2.75067,2.75185,104.94999694824219],[1742386080000,2.75185,2.75204,2.75076,2.75078,143.6199951171875],[1742386140000,2.75076,2.7521,2.75063,2.7521,129.47000122070312],[1742386200000,2.75212,2.75218,2.75165,2.75181,90.30999755859375],[1742386260000,2.75181,2.75204,2.75175,2.752,98.88999938964844],[1742386320000,2.752,2.75233,2.752,2.75225,105.63999938964844],[1742386380000,2.7522,2.7522,2.75204,2.75204,32.20000076293945],[1742386440000,2.75204,2.75214,2.75139,2.75184,73.7300033569336],[1742386500000,2.75184,2.75216,2.75146,2.75198,81.55999755859375],[1742386560000,2.75202,2.75202,2.75157,2.75192,90.19000244140625],[1742386620000,2.75192,2.75192,2.75101,2.75125,71.5199966430664],[1742386680000,2.75101,2.75158,2.75061,2.75137,92.97000122070312],[1742386740000,2.75135,2.75171,2.7511,2.75117,124.75],[1742386800000,2.75117,2.7521,2.75085,2.75207,143.83999633789062],[1742386860000,2.75211,2.75211,2.75164,2.75176,94.63999938964844],[1742386920000,2.75172,2.7522,2.75172,2.75217,60.83000183105469],[1742386980000,2.75215,2.75325,2.75213,2.75296,99.43000030517578],[1742387040000,2.75296,2.75302,2.75289,2.75292,91.20999908447266],[1742387100000,2.75289,2.75292,2.75255,2.75257,98.88999938964844],[1742387160000,2.75257,2.75334,2.75231,2.75315,138.69000244140625],[1742387220000,2.75309,2.75348,2.75297,2.75339,110.5999984741211],[1742387280000,2.75335,2.75362,2.75217,2.75248,131.6999969482422],[1742387340000,2.75248,2.75248,2.75133,2.75134,58.630001068115234],[1742387400000,2.75152,2.75153,2.75121,2.75127,99.23999786376953],[1742387460000,2.75125,2.75181,2.75115,2.75132,82.69999694824219],[1742387520000,2.75124,2.75129,2.75119,2.75127,72.13999938964844],[1742387580000,2.75127,2.75146,2.75093,2.75146,77.5],[1742387640000,2.75146,2.75212,2.75079,2.75212,64.9000015258789],[1742387700000,2.75212,2.75252,2.75212,2.75224,79.44000244140625],[1742387760000,2.75241,2.75284,2.75226,2.7528,76.52999877929688],[1742387820000,2.75264,2.75342,2.75264,2.7534,144.9499969482422],[1742387880000,2.75342,2.75373,2.7534,2.75371,69.6500015258789],[1742387940000,2.75371,2.75384,2.7532,2.75341,89.51000213623047],[1742388000000,2.75341,2.75366,2.75317,2.75357,106.33999633789062],[1742388060000,2.75355,2.75381,2.75352,2.75381,116.52999877929688],[1742388120000,2.75371,2.75389,2.75371,2.75373,89.44999694824219],[1742388180000,2.75369,2.75371,2.75321,2.75332,84.44999694824219],[1742388240000,2.75332,2.75346,2.75332,2.75344,57.959999084472656],[1742388300000,2.75338,2.75338,2.75317,2.75329,127.76000213623047],[1742388360000,2.75333,2.7536,2.75312,2.75343,97.33000183105469],[1742388420000,2.75343,2.7535,2.75293,2.75308,105.91000366210938],[1742388480000,2.75308,2.75327,2.75302,2.75312,128.92999267578125],[1742388540000,2.75308,2.754,2.75306,2.75339,115.25],[1742388600000,2.75346,2.75369,2.75345,2.75356,108.77999877929688],[1742388660000,2.75369,2.75386,2.75336,2.75338,108.7699966430664],[1742388720000,2.75334,2.75353,2.75334,2.75337,76.55000305175781],[1742388780000,2.75345,2.75398,2.75331,2.75333,77.22000122070312],[1742388840000,2.75331,2.7538,2.75331,2.7536,71.52999877929688],[1742388900000,2.75362,2.75372,2.75297,2.75312,132.39999389648438],[1742388960000,2.75314,2.75326,2.75284,2.75294,102.31999969482422],[1742389020000,2.75296,2.75299,2.75251,2.75266,136.02000427246094],[1742389080000,2.75266,2.75389,2.75264,2.7535,150.35000610351562],[1742389140000,2.75352,2.75366,2.75333,2.75352,197.5500030517578],[1742389200000,2.75357,2.75357,2.75297,2.75306,116.5999984741211],[1742389260000,2.75308,2.75337,2.75303,2.75318,153.08999633789062],[1742389320000,2.7532,2.75332,2.7532,2.75332,107.36000061035156],[1742389380000,2.7533,2.75342,2.75272,2.75287,94.45999908447266],[1742389440000,2.75289,2.75296,2.75284,2.75288,54.7400016784668],[1742389500000,2.7529,2.75308,2.75283,2.75289,109.52999877929688],[1742389560000,2.75285,2.75291,2.75257,2.75263,90.19999694824219],[1742389620000,2.75263,2.75279,2.75261,2.75273,121.6500015258789],[1742389680000,2.75269,2.75285,2.75252,2.75263,147.3300018310547],[1742389740000,2.75263,2.75282,2.75254,2.75277,46.310001373291016],[1742389800000,2.75271,2.75336,2.75271,2.75322,90.08999633789062],[1742389860000,2.7532,2.75334,2.75304,2.75308,130.13999938964844],[1742389920000,2.75306,2.75324,2.75289,2.75289,107.25],[1742389980000,2.753,2.75303,2.75237,2.75275,94.37999725341797],[1742390040000,2.75277,2.75318,2.75271,2.75282,85.80000305175781],[1742390100000,2.75282,2.75378,2.75272,2.75378,109.11000061035156],[1742390160000,2.7538,2.7538,2.75351,2.75361,164.2100067138672],[1742390220000,2.75367,2.75369,2.75304,2.75304,105.3499984741211],[1742390280000,2.75329,2.75367,2.75329,2.7535,95.63999938964844],[1742390340000,2.75354,2.75354,2.75332,2.75332,77.5199966430664],[1742390400000,2.75334,2.7534,2.75294,2.75296,44.81999969482422],[1742390460000,2.75298,2.75356,2.7526,2.75348,92.72000122070312],[1742390520000,2.75342,2.7536,2.7534,2.75344,80.77999877929688],[1742390580000,2.75342,2.75371,2.75342,2.75364,75.4800033569336],[1742390640000,2.75364,2.75366,2.75335,2.75355,82.80000305175781],[1742390700000,2.75353,2.75397,2.75316,2.75316,71.63999938964844],[1742390760000,2.75318,2.7532,2.7525,2.75254,92.05999755859375],[1742390820000,2.75256,2.75289,2.75233,2.75234,98.63999938964844],[1742390880000,2.75241,2.75253,2.75235,2.75245,66.77999877929688],[1742390940000,2.75243,2.75252,2.75227,2.75227,56.70000076293945],[1742391000000,2.75225,2.75233,2.75207,2.75207,61.20000076293945],[1742391060000,2.75214,2.75253,2.75214,2.75242,101.08000183105469],[1742391120000,2.7525,2.75272,2.75215,2.75231,80.87999725341797],[1742391180000,2.75205,2.75268,2.7519,2.75231,133.47000122070312],[1742391240000,2.75231,2.75265,2.75218,2.75253,117.43000030517578],[1742391300000,2.75251,2.75265,2.75237,2.75248,63.65999984741211],[1742391360000,2.75259,2.75289,2.75257,2.75271,76.26000213623047],[1742391420000,2.75288,2.75288,2.7525,2.75268,61.15999984741211],[1742391480000,2.75261,2.75273,2.75232,2.75243,69.30000305175781],[1742391540000,2.75252,2.75326,2.75244,2.75318,75.05999755859375],[1742391600000,2.75318,2.75332,2.75307,2.75327,94.13999938964844],[1742391660000,2.75331,2.75346,2.75319,2.75331,200.3300018310547],[1742391720000,2.75334,2.75349,2.75325,2.75348,127.62000274658203],[1742391780000,2.75338,2.75372,2.75309,2.75364,87.83999633789062],[1742391840000,2.75348,2.75367,2.75348,2.7535,91.08000183105469],[1742391900000,2.75354,2.75383,2.75346,2.75349,73.80000305175781],[1742391960000,2.75357,2.75366,2.75286,2.75286,94.31999969482422],[1742392020000,2.75297,2.75299,2.75243,2.75243,37.439998626708984],[1742392080000,2.75232,2.75232,2.75204,2.75221,63],[1742392140000,2.75223,2.75252,2.75219,2.7524,60.47999954223633],[1742392200000,2.7524,2.75265,2.75218,2.7522,72],[1742392260000,2.75229,2.75229,2.75196,2.75204,53.279998779296875],[1742392320000,2.75193,2.75193,2.75138,2.75164,65.5199966430664],[1742392380000,2.7516,2.75164,2.75116,2.75116,71.27999877929688],[1742392440000,2.75124,2.75144,2.75088,2.75088,95.22000122070312],[1742392500000,2.75086,2.75189,2.75078,2.75183,88.55999755859375],[1742392560000,2.75189,2.75224,2.75059,2.75079,99],[1742392620000,2.75081,2.75137,2.75081,2.7511,71.45999908447266],[1742392680000,2.75112,2.75155,2.7511,2.75139,116.0999984741211],[1742392740000,2.75139,2.75151,2.75126,2.75128,102.41999816894531],[1742392800000,2.75124,2.75137,2.74966,2.74971,109.44000244140625],[1742392860000,2.74958,2.74996,2.74947,2.74952,121.30000305175781],[1742392920000,2.74949,2.74995,2.74902,2.74902,99.73999786376953],[1742392980000,2.74906,2.75032,2.749,2.75023,128.69000244140625],[1742393040000,2.75023,2.7504,2.75011,2.7504,82.81999969482422],[1742393100000,2.75036,2.75078,2.75028,2.75052,92.20999908447266],[1742393160000,2.75043,2.7507,2.75033,2.75067,42.279998779296875],[1742393220000,2.75066,2.7507,2.74931,2.74931,60.060001373291016],[1742393280000,2.74917,2.74992,2.74899,2.74932,116.11000061035156],[1742393340000,2.74928,2.7493,2.74761,2.74789,138.0399932861328],[1742393400000,2.74793,2.74946,2.74757,2.74905,121.45999908447266],[1742393460000,2.74897,2.74917,2.7487,2.74894,71.23999786376953],[1742393520000,2.74896,2.74957,2.74834,2.74834,56.529998779296875],[1742393580000,2.74832,2.74879,2.74795,2.74879,55.810001373291016],[1742393640000,2.74875,2.74926,2.74838,2.74867,59.0099983215332],[1742393700000,2.74887,2.74986,2.74853,2.74922,72.93000030517578],[1742393760000,2.74921,2.74936,2.74873,2.74921,53.630001068115234],[1742393820000,2.74937,2.74941,2.74756,2.74829,129.38999938964844],[1742393880000,2.74883,2.74883,2.74789,2.74791,71.55999755859375],[1742393940000,2.74791,2.74816,2.74695,2.74816,57.93000030517578],[1742394000000,2.74818,2.74818,2.74806,2.74806,14.130000114440918],[1742394060000,2.74798,2.74805,2.74657,2.74713,155.8300018310547],[1742394120000,2.74717,2.74776,2.74702,2.74776,82.13999938964844],[1742394180000,2.74776,2.7488,2.74769,2.74878,106.26000213623047],[1742394240000,2.74884,2.74926,2.74837,2.74915,88.47000122070312],[1742394300000,2.74913,2.74915,2.74885,2.74893,37.90999984741211],[1742394360000,2.74896,2.74955,2.74889,2.74951,33.61000061035156],[1742394420000,2.74943,2.74943,2.74932,2.74938,21.81999969482422],[1742394480000,2.74945,2.74962,2.7491,2.74919,51.13999938964844],[1742394540000,2.74917,2.74998,2.74902,2.74985,83.91999816894531],[1742394600000,2.74989,2.75031,2.74981,2.75015,98.23999786376953],[1742394660000,2.75013,2.75034,2.75003,2.7502,45.939998626708984],[1742394720000,2.7502,2.7502,2.74998,2.75005,50.06999969482422],[1742394780000,2.75003,2.75032,2.75003,2.75021,22.90999984741211],[1742394840000,2.75021,2.75033,2.75017,2.75023,29.18000030517578],[1742394900000,2.75025,2.75025,2.75017,2.75021,14.300000190734863],[1742394960000,2.75021,2.75023,2.75008,2.7501,22.8799991607666],[1742395020000,2.75012,2.75024,2.75008,2.75024,11.4399995803833],[1742395080000,2.75032,2.75032,2.75008,2.75018,14.300000190734863],[1742395140000,2.75016,2.75016,2.74839,2.74848,74.19000244140625],[1742395200000,2.74848,2.74848,2.74796,2.74802,56.5],[1742395260000,2.74796,2.74805,2.74621,2.74657,110.91999816894531],[1742395320000,2.74657,2.74756,2.74652,2.74731,117.43000030517578],[1742395380000,2.74737,2.74861,2.74727,2.74809,141.22000122070312],[1742395440000,2.74809,2.74873,2.74806,2.74865,173.8000030517578],[1742395500000,2.74863,2.74888,2.74805,2.74846,90.12000274658203],[1742395560000,2.74842,2.74856,2.74824,2.74829,50.43000030517578],[1742395620000,2.74831,2.74896,2.74815,2.74884,87.77999877929688],[1742395680000,2.74889,2.74933,2.74867,2.74919,83.51000213623047],[1742395740000,2.74915,2.7493,2.74902,2.74917,72.94999694824219],[1742395800000,2.74911,2.74917,2.7488,2.74882,31.459999084472656],[1742395860000,2.74884,2.74896,2.74841,2.74841,52.90999984741211],[1742395920000,2.74839,2.74934,2.7483,2.74852,114.98999786376953],[1742395980000,2.74854,2.74869,2.74833,2.74861,94.86000061035156],[1742396040000,2.74863,2.75015,2.74842,2.74977,105.83999633789062],[1742396100000,2.74946,2.75029,2.74946,2.75029,97.58000183105469],[1742396160000,2.75031,2.75105,2.75005,2.75093,87.29000091552734],[1742396220000,2.75095,2.75133,2.7509,2.75118,95.2699966430664],[1742396280000,2.75118,2.75118,2.75094,2.75112,44.15999984741211],[1742396340000,2.75108,2.75108,2.74992,2.74992,90],[1742396400000,2.7498,2.74993,2.74877,2.74877,100.55999755859375],[1742396460000,2.74877,2.74882,2.74732,2.74759,86.4000015258789],[1742396520000,2.74759,2.74909,2.74728,2.74835,128.16000366210938],[1742396580000,2.74867,2.74872,2.74713,2.74713,122.04000091552734],[1742396640000,2.74712,2.74774,2.74672,2.74766,92.43000030517578],[1742396700000,2.74766,2.74766,2.7467,2.7467,87.48999786376953],[1742396760000,2.7467,2.74719,2.74666,2.74719,50.7599983215332],[1742396820000,2.74721,2.74735,2.74679,2.74707,37.939998626708984],[1742396880000,2.74706,2.74706,2.74564,2.74575,85.36000061035156],[1742396940000,2.74577,2.74584,2.74497,2.74504,67.4800033569336],[1742397000000,2.74502,2.74514,2.74473,2.7448,54.11000061035156],[1742397060000,2.7448,2.74507,2.7446,2.74503,100.72000122070312],[1742397120000,2.74505,2.74505,2.74393,2.74458,117.62000274658203],[1742397180000,2.74458,2.74672,2.74408,2.74664,134.27999877929688],[1742397240000,2.74664,2.74695,2.74646,2.74679,84.95999908447266],[1742397300000,2.74681,2.74687,2.74652,2.74664,54.720001220703125],[1742397360000,2.74664,2.74702,2.74662,2.74664,80.63999938964844],[1742397420000,2.74664,2.74685,2.74641,2.74666,100.08000183105469],[1742397480000,2.74666,2.74701,2.74661,2.74685,59.040000915527344],[1742397540000,2.74689,2.74885,2.74682,2.74833,68.04000091552734],[1742397600000,2.74833,2.74854,2.74806,2.7484,83.5199966430664],[1742397660000,2.74845,2.74923,2.74835,2.74914,77.76000213623047],[1742397720000,2.74923,2.74984,2.74912,2.74952,56.15999984741211],[1742397780000,2.74963,2.74969,2.74959,2.74959,72],[1742397840000,2.74959,2.74961,2.74932,2.74934,62.279998779296875],[1742397900000,2.74936,2.7497,2.74771,2.74829,103.68000030517578],[1742397960000,2.74829,2.74831,2.74657,2.74662,64.80000305175781],[1742398020000,2.74648,2.74708,2.7463,2.74694,96.4800033569336],[1742398080000,2.74681,2.74706,2.7467,2.74697,79.1500015258789],[1742398140000,2.74699,2.74749,2.74687,2.74708,56.130001068115234],[1742398200000,2.74724,2.74794,2.74685,2.74789,83.5199966430664],[1742398260000,2.74789,2.74815,2.7476,2.74771,69.12000274658203],[1742398320000,2.74781,2.74791,2.7474,2.74757,118.80000305175781],[1742398380000,2.74757,2.74767,2.74738,2.74738,56.880001068115234],[1742398440000,2.74747,2.74781,2.74735,2.74752,89.27999877929688],[1742398500000,2.74763,2.74805,2.74744,2.74748,97.19999694824219],[1742398560000,2.74748,2.74777,2.74746,2.74775,62.279998779296875],[1742398620000,2.74775,2.74799,2.74758,2.74758,46.08000183105469],[1742398680000,2.74742,2.74742,2.74691,2.74705,57.060001373291016],[1742398740000,2.74705,2.74725,2.74652,2.74668,54],[1742398800000,2.74668,2.74671,2.74658,2.74659,23.760000228881836],[1742398860000,2.74661,2.74665,2.74605,2.74606,45.36000061035156],[1742398920000,2.74608,2.7482,2.74594,2.74811,59.040000915527344],[1742398980000,2.74813,2.74825,2.74794,2.74812,39.599998474121094],[1742399040000,2.74814,2.74814,2.74788,2.74808,35.279998779296875],[1742399100000,2.74812,2.74836,2.74811,2.74836,55.439998626708984],[1742399160000,2.74836,2.7484,2.74737,2.74745,41.7599983215332],[1742399220000,2.74747,2.74762,2.74743,2.7476,42.47999954223633],[1742399280000,2.74756,2.74778,2.74751,2.74763,19.440000534057617],[1742399340000,2.74759,2.74761,2.7473,2.7473,66.23999786376953],[1742399400000,2.74726,2.74726,2.7459,2.74642,97.91999816894531],[1742399460000,2.74645,2.74653,2.74512,2.74514,76.31999969482422],[1742399520000,2.74514,2.74547,2.74495,2.74497,76.31999969482422],[1742399580000,2.74495,2.74525,2.74458,2.74469,48.959999084472656],[1742399640000,2.74471,2.74491,2.7443,2.74481,73.44000244140625],[1742399700000,2.74484,2.74493,2.74442,2.74471,62.63999938964844],[1742399760000,2.74463,2.74578,2.74451,2.74576,52.91999816894531],[1742399820000,2.74591,2.74775,2.74591,2.74622,105.12000274658203],[1742399880000,2.7462,2.74636,2.74543,2.7456,164.8800048828125],[1742399940000,2.74556,2.7457,2.74425,2.74426,108],[1742400000000,2.74422,2.74513,2.74379,2.74497,139.49000549316406],[1742400060000,2.74505,2.74556,2.74505,2.74546,63.36000061035156],[1742400120000,2.74544,2.74557,2.74448,2.74472,92.16000366210938],[1742400180000,2.74474,2.74486,2.74415,2.74426,43.20000076293945],[1742400240000,2.74434,2.74479,2.74423,2.74479,41.58000183105469],[1742400300000,2.74502,2.74572,2.74502,2.74548,85.31999969482422],[1742400360000,2.74552,2.74679,2.74502,2.74516,83.87999725341797],[1742400420000,2.74522,2.74636,2.74522,2.74633,122.76000213623047],[1742400480000,2.74629,2.74648,2.74622,2.74636,47.15999984741211],[1742400540000,2.74641,2.74675,2.74609,2.7463,78.4800033569336],[1742400600000,2.74638,2.74684,2.74634,2.74657,108],[1742400660000,2.74657,2.74659,2.74632,2.74652,64.9800033569336],[1742400720000,2.74654,2.74655,2.74623,2.74645,61.560001373291016],[1742400780000,2.74648,2.7476,2.74646,2.74729,27.18000030517578],[1742400840000,2.74725,2.74763,2.74714,2.74761,50.220001220703125],[1742400900000,2.74761,2.74778,2.74759,2.74765,58.849998474121094],[1742400960000,2.74767,2.7479,2.74765,2.7479,70.55999755859375],[1742401020000,2.7479,2.74793,2.74773,2.74784,43.88999938964844],[1742401080000,2.74782,2.74914,2.74778,2.74858,82.44000244140625],[1742401140000,2.74856,2.74881,2.74803,2.74813,73.26000213623047],[1742401200000,2.74815,2.74832,2.74805,2.74825,78.4000015258789],[1742401260000,2.74828,2.74848,2.74825,2.74842,69.7300033569336],[1742401320000,2.74842,2.74862,2.74837,2.74854,68.08000183105469],[1742401380000,2.74856,2.74909,2.74852,2.74909,68.48999786376953],[1742401440000,2.749,2.74947,2.749,2.74938,101.70999908447266],[1742401500000,2.74936,2.74936,2.74915,2.74917,21.110000610351562],[1742401560000,2.7491,2.74919,2.74906,2.74912,36.5],[1742401620000,2.7491,2.74931,2.7491,2.7492,39.349998474121094],[1742401680000,2.74911,2.74919,2.74909,2.74911,15.020000457763672],[1742401740000,2.74915,2.74915,2.74809,2.74862,49.939998626708984],[1742401800000,2.74862,2.74909,2.74812,2.74909,79.20999908447266],[1742401860000,2.74907,2.74911,2.74899,2.74909,49.75],[1742401920000,2.74907,2.74918,2.74895,2.74915,120.77999877929688],[1742401980000,2.74913,2.74919,2.74902,2.74914,54.209999084472656],[1742402040000,2.74912,2.74914,2.74896,2.749,34.06999969482422],[1742402100000,2.74896,2.749,2.74875,2.74883,75.13999938964844],[1742402160000,2.74883,2.74885,2.74875,2.74877,61.779998779296875],[1742402220000,2.74875,2.74885,2.74875,2.74883,24.65999984741211],[1742402280000,2.74881,2.7489,2.74881,2.74888,19.260000228881836],[1742402340000,2.74888,2.74888,2.74876,2.74878,17.459999084472656],[1742402400000,2.74878,2.74878,2.7487,2.74873,32.58000183105469],[1742402460000,2.74875,2.7488,2.74869,2.74876,21.600000381469727],[1742402520000,2.74876,2.74913,2.74876,2.7489,78.62000274658203],[1742402580000,2.7489,2.74915,2.7489,2.74907,57.400001525878906],[1742402640000,2.74907,2.74924,2.74899,2.74924,24.860000610351562],[1742402700000,2.74928,2.74928,2.74836,2.74884,50.060001373291016],[1742402760000,2.74822,2.74841,2.74799,2.74808,71.5],[1742402820000,2.7481,2.74839,2.74803,2.74839,56.439998626708984],[1742402880000,2.74806,2.74841,2.74742,2.74806,111.5],[1742402940000,2.74809,2.7484,2.74804,2.74818,59.939998626708984],[1742403000000,2.74826,2.74837,2.74809,2.74821,47.209999084472656],[1742403060000,2.74821,2.74841,2.74806,2.74831,72.81999969482422],[1742403120000,2.74833,2.74866,2.74828,2.74866,49.79999923706055],[1742403180000,2.74864,2.74872,2.74861,2.74869,21.450000762939453],[1742403240000,2.74871,2.74878,2.74824,2.7484,38.09000015258789],[1742403300000,2.74849,2.74861,2.74828,2.74828,45.130001068115234],[1742403360000,2.74828,2.7487,2.74828,2.74868,27.219999313354492],[1742403420000,2.74866,2.74871,2.74854,2.74871,28.600000381469727],[1742403480000,2.74874,2.74883,2.74863,2.74863,38.099998474121094],[1742403540000,2.74874,2.74878,2.74867,2.74867,14.489999771118164],[1742403600000,2.74846,2.74853,2.7481,2.74827,44.5099983215332],[1742403660000,2.74825,2.74825,2.74795,2.74795,25.790000915527344],[1742403720000,2.74793,2.74816,2.74791,2.74807,65.19999694824219],[1742403780000,2.74809,2.74809,2.74796,2.74796,48.93000030517578],[1742403840000,2.74794,2.74809,2.74794,2.74807,44.630001068115234],[1742403900000,2.74811,2.74813,2.74804,2.74809,34.06999969482422],[1742403960000,2.74802,2.74815,2.74802,2.74812,45.349998474121094],[1742404020000,2.74812,2.74812,2.74789,2.748,39.290000915527344],[1742404080000,2.748,2.74813,2.74787,2.74798,45.7599983215332],[1742404140000,2.74798,2.7484,2.74786,2.74837,65.2300033569336],[1742404200000,2.74839,2.74839,2.74793,2.74828,76.68000030517578],[1742404260000,2.7483,2.74834,2.748,2.74832,36],[1742404320000,2.74852,2.74867,2.74808,2.74867,46.97999954223633],[1742404380000,2.74863,2.74863,2.74785,2.74785,39.599998474121094],[1742404440000,2.7483,2.74866,2.74784,2.74837,114.4800033569336],[1742404500000,2.74837,2.74847,2.74814,2.74816,32.220001220703125],[1742404560000,2.74814,2.74841,2.74723,2.74765,81],[1742404620000,2.74751,2.74796,2.74742,2.74772,89.27999877929688],[1742404680000,2.74776,2.74795,2.74772,2.7478,47.52000045776367],[1742404740000,2.74782,2.7479,2.74777,2.74781,67.68000030517578],[1742404800000,2.74779,2.74789,2.74752,2.7476,46.08000183105469],[1742404860000,2.7476,2.74785,2.7476,2.74775,33.84000015258789],[1742404920000,2.74777,2.74779,2.74773,2.74779,12.960000038146973],[1742404980000,2.74775,2.74787,2.74749,2.74749,18.719999313354492],[1742405040000,2.74747,2.74755,2.74742,2.74753,18.719999313354492],[1742405100000,2.74751,2.7476,2.7474,2.74752,30.239999771118164],[1742405160000,2.74748,2.7476,2.74737,2.74747,74.87999725341797],[1742405220000,2.74743,2.74743,2.74715,2.74731,51.84000015258789],[1742405280000,2.74733,2.7474,2.7471,2.74729,36],[1742405340000,2.74738,2.7474,2.74729,2.74731,23.040000915527344],[1742405400000,2.74725,2.74725,2.74681,2.74697,53.279998779296875],[1742405460000,2.74705,2.74753,2.74705,2.74739,70.55999755859375],[1742405520000,2.74741,2.7477,2.74741,2.74768,73.44000244140625],[1742405580000,2.74762,2.74772,2.74717,2.74729,103.68000030517578],[1742405640000,2.74742,2.74755,2.74729,2.74736,65.5199966430664],[1742405700000,2.74727,2.7473,2.74694,2.74694,36],[1742405760000,2.7469,2.74715,2.74684,2.74692,60.47999954223633],[1742405820000,2.74712,2.74715,2.74682,2.74714,92.16000366210938],[1742405880000,2.74714,2.7472,2.74679,2.74698,82.08000183105469],[1742405940000,2.747,2.74726,2.74677,2.74719,51.84000015258789],[1742406000000,2.74719,2.74721,2.74693,2.74696,36],[1742406060000,2.74691,2.7474,2.74691,2.74731,43.20000076293945],[1742406120000,2.74724,2.74729,2.74711,2.74713,51.97999954223633],[1742406180000,2.74715,2.74717,2.74709,2.74715,40.31999969482422],[1742406240000,2.74715,2.74719,2.74689,2.747,87.83999633789062],[1742406300000,2.74693,2.74698,2.74552,2.74659,74.87999725341797],[1742406360000,2.74684,2.74701,2.74684,2.74698,40.459999084472656],[1742406420000,2.74696,2.74713,2.74568,2.74703,89.27999877929688],[1742406480000,2.74716,2.74722,2.74684,2.74686,46.08000183105469],[1742406540000,2.74682,2.74682,2.74647,2.74647,50.540000915527344],[1742406600000,2.74649,2.74685,2.74645,2.74666,61.91999816894531],[1742406660000,2.74687,2.74693,2.74666,2.74671,80.81999969482422],[1742406720000,2.74669,2.74733,2.74669,2.74727,144.72000122070312],[1742406780000,2.74727,2.74733,2.74716,2.74725,96.4800033569336],[1742406840000,2.74725,2.74743,2.74687,2.74697,133.9199981689453],[1742406900000,2.74693,2.747,2.74657,2.7469,142.33999633789062],[1742406960000,2.74682,2.74767,2.74672,2.74767,61.20000076293945],[1742407020000,2.74765,2.74791,2.74715,2.74749,119.5199966430664],[1742407080000,2.74728,2.74812,2.74659,2.74671,218.8800048828125],[1742407140000,2.74676,2.7469,2.74304,2.74551,168.1199951171875],[1742407200000,2.74551,2.74948,2.74325,2.74787,219.17999267578125],[1742407260000,2.748,2.74911,2.74766,2.74817,355.0899963378906],[1742407320000,2.74822,2.74944,2.74802,2.7489,544.719970703125],[1742407380000,2.74888,2.74916,2.74861,2.74861,945.5499877929688],[1742407440000,2.74874,2.75122,2.7487,2.74963,632.8800048828125],[1742407500000,2.74963,2.74984,2.74902,2.74947,701.5900268554688],[1742407560000,2.74941,2.75088,2.74899,2.74912,160],[1742407620000,2.74914,2.74961,2.74854,2.74961,281.04998779296875],[1742407680000,2.74956,2.75189,2.74952,2.75026,230.97000122070312],[1742407740000,2.75022,2.75035,2.7495,2.74985,240.63999938964844],[1742407800000,2.74981,2.75062,2.74979,2.75057,294.6600036621094],[1742407860000,2.75024,2.75053,2.74938,2.74942,162.3000030517578],[1742407920000,2.74941,2.75019,2.7492,2.75003,334.6700134277344],[1742407980000,2.75003,2.75005,2.74932,2.74984,242.9499969482422],[1742408040000,2.74984,2.75016,2.74946,2.75,175.24000549316406],[1742408100000,2.74996,2.75011,2.74955,2.74971,232.89999389648438],[1742408160000,2.74973,2.75027,2.74973,2.75004,112.97000122070312],[1742408220000,2.75004,2.75006,2.74942,2.74967,180.9600067138672],[1742408280000,2.74971,2.74992,2.74959,2.7499,98.04000091552734],[1742408340000,2.74986,2.74986,2.74865,2.74953,120.88999938964844],[1742408400000,2.74949,2.74975,2.74918,2.74949,110.83000183105469],[1742408460000,2.74949,2.74949,2.74911,2.74911,98.69000244140625],[1742408520000,2.74907,2.74988,2.74889,2.74984,135.02000427246094],[1742408580000,2.74984,2.75004,2.74926,2.74932,144.47999572753906],[1742408640000,2.74938,2.74999,2.74934,2.74966,165.97999572753906],[1742408700000,2.74966,2.74997,2.74966,2.74975,190.19000244140625],[1742408760000,2.74966,2.75019,2.74902,2.75004,143.82000732421875],[1742408820000,2.75008,2.75008,2.74977,2.74982,233],[1742408880000,2.74986,2.75004,2.74973,2.7499,95.80999755859375],[1742408940000,2.74994,2.75004,2.74988,2.74988,70.06999969482422],[1742409000000,2.7499,2.75017,2.74882,2.74886,85.08999633789062],[1742409060000,2.7489,2.75035,2.7488,2.75025,71.5],[1742409120000,2.75023,2.75046,2.74898,2.74903,107.25],[1742409180000,2.74905,2.74926,2.74874,2.74917,94.37999725341797],[1742409240000,2.74911,2.75081,2.74904,2.75079,174.97000122070312],[1742409300000,2.75072,2.75132,2.75072,2.75122,151.86000061035156],[1742409360000,2.75126,2.75141,2.75002,2.75006,189.50999450683594],[1742409420000,2.75008,2.75025,2.75,2.75006,241.41000366210938],[1742409480000,2.75008,2.75028,2.7496,2.74992,256.45001220703125],[1742409540000,2.74993,2.75015,2.74941,2.75008,184.52999877929688],[1742409600000,2.7501,2.75053,2.7501,2.75018,177.35000610351562],[1742409660000,2.7502,2.75141,2.74942,2.75122,288.4800109863281],[1742409720000,2.75136,2.75216,2.7511,2.75187,273.6499938964844],[1742409780000,2.75189,2.75226,2.75161,2.75179,283.3699951171875],[1742409840000,2.75177,2.7523,2.7515,2.75222,424.6600036621094],[1742409900000,2.75224,2.75253,2.75187,2.75191,320.5299987792969],[1742409960000,2.75191,2.75194,2.75146,2.75159,319.2200012207031],[1742410020000,2.75155,2.75216,2.75143,2.75212,293.2200012207031],[1742410080000,2.75214,2.75214,2.75156,2.75158,248.60000610351562],[1742410140000,2.7516,2.75226,2.75143,2.75155,240.4499969482422],[1742410200000,2.75157,2.75223,2.75156,2.75193,156.75],[1742410260000,2.75197,2.75199,2.75148,2.75179,372.2099914550781],[1742410320000,2.7518,2.75196,2.75152,2.75158,374.69000244140625],[1742410380000,2.75158,2.75191,2.75152,2.75191,277.3299865722656],[1742410440000,2.75191,2.75196,2.74742,2.74782,248.58999633789062],[1742410500000,2.74786,2.74786,2.74377,2.7439,338.0400085449219],[1742410560000,2.74394,2.74472,2.74337,2.74408,207.0800018310547],[1742410620000,2.74416,2.74515,2.74403,2.74472,170.88999938964844],[1742410680000,2.74472,2.74575,2.7446,2.74497,162.3300018310547],[1742410740000,2.74494,2.74743,2.74466,2.7472,233.11000061035156],[1742410800000,2.74716,2.7476,2.74678,2.74712,210.7100067138672],[1742410860000,2.74712,2.7478,2.74677,2.74704,223.6999969482422],[1742410920000,2.74701,2.74717,2.74687,2.7471,112.97000122070312],[1742410980000,2.74709,2.74786,2.74692,2.74724,121.56999969482422],[1742411040000,2.74728,2.74781,2.74686,2.74708,130.1999969482422],[1742411100000,2.74688,2.74726,2.74546,2.74657,178.0500030517578],[1742411160000,2.74663,2.74687,2.7464,2.74687,94.43000030517578],[1742411220000,2.7468,2.74728,2.74648,2.74715,94.41000366210938],[1742411280000,2.74717,2.74746,2.74439,2.74565,108.20999908447266],[1742411340000,2.74567,2.74567,2.74398,2.74498,106.19000244140625],[1742411400000,2.74494,2.74515,2.74441,2.74443,65.77999877929688],[1742411460000,2.74445,2.74468,2.74355,2.7436,164.4499969482422],[1742411520000,2.74366,2.74377,2.74222,2.74233,141.57000732421875],[1742411580000,2.74229,2.74239,2.74202,2.7421,68.63999938964844],[1742411640000,2.74208,2.74208,2.73957,2.74094,197.33999633789062],[1742411700000,2.741,2.74111,2.74065,2.74077,114.4000015258789],[1742411760000,2.7408,2.7408,2.74031,2.74031,165.8800048828125],[1742411820000,2.74027,2.74097,2.73764,2.73782,211],[1742411880000,2.7378,2.74066,2.73752,2.73752,229.07000732421875],[1742411940000,2.73804,2.73816,2.73791,2.73804,80.4000015258789],[1742412000000,2.73899,2.74256,2.7389,2.74026,174.77999877929688],[1742412060000,2.74026,2.74041,2.73964,2.7397,162.0399932861328],[1742412120000,2.73968,2.74046,2.73968,2.74026,248.1699981689453],[1742412180000,2.74032,2.74122,2.74011,2.74069,168.89999389648438],[1742412240000,2.74069,2.74107,2.74057,2.74085,150.7899932861328],[1742412300000,2.74065,2.74123,2.74064,2.74119,128.27000427246094],[1742412360000,2.74117,2.74157,2.74111,2.74138,185.66000366210938],[1742412420000,2.74151,2.74236,2.74143,2.74209,346.2699890136719],[1742412480000,2.74209,2.7424,2.74145,2.74209,326.05999755859375],[1742412540000,2.74211,2.74267,2.74203,2.74238,181.6199951171875],[1742412600000,2.74234,2.74265,2.74163,2.74213,212.99000549316406],[1742412660000,2.74213,2.74247,2.74173,2.7422,209.7899932861328],[1742412720000,2.74235,2.74256,2.74177,2.74223,74.51000213623047],[1742412780000,2.74227,2.7433,2.74205,2.7433,295.9200134277344],[1742412840000,2.74324,2.74328,2.74228,2.74228,362.82000732421875],[1742412900000,2.74226,2.74316,2.74224,2.74313,146.14999389648438],[1742412960000,2.74311,2.74342,2.74305,2.74338,178.02000427246094],[1742413020000,2.74341,2.74352,2.74302,2.74342,189.0800018310547],[1742413080000,2.7434,2.74354,2.74305,2.74324,126.70999908447266],[1742413140000,2.7432,2.74327,2.74308,2.74314,77.37000274658203],[1742413200000,2.74324,2.74331,2.74302,2.74314,145.22000122070312],[1742413260000,2.74324,2.74328,2.74314,2.74321,130.25999450683594],[1742413320000,2.74321,2.74327,2.74314,2.74325,102.58999633789062],[1742413380000,2.74325,2.74331,2.74314,2.74318,107.97000122070312],[1742413440000,2.74318,2.74328,2.74298,2.74328,102.9800033569336],[1742413500000,2.74326,2.74351,2.74324,2.74347,122.01000213623047],[1742413560000,2.74338,2.74341,2.74314,2.74316,92.81999969482422],[1742413620000,2.74364,2.74364,2.74301,2.74354,155.88999938964844],[1742413680000,2.74354,2.7436,2.74295,2.74355,51.47999954223633],[1742413740000,2.74353,2.74385,2.74353,2.74385,49.34000015258789],[1742413800000,2.74385,2.74398,2.74359,2.74387,164.92999267578125],[1742413860000,2.74387,2.74411,2.74316,2.74382,219.6699981689453],[1742413920000,2.74378,2.74398,2.74351,2.74391,119.51000213623047],[1742413980000,2.74393,2.74412,2.74371,2.74405,105.11000061035156],[1742414040000,2.74397,2.74397,2.74305,2.74374,105.81999969482422],[1742414100000,2.74386,2.74429,2.74371,2.74418,94.58999633789062],[1742414160000,2.74411,2.74475,2.74399,2.74456,154.49000549316406],[1742414220000,2.74461,2.74477,2.74368,2.744,85.12000274658203],[1742414280000,2.74402,2.74436,2.74398,2.74434,45.20000076293945],[1742414340000,2.74436,2.74438,2.74332,2.7435,94.19000244140625],[1742414400000,2.74332,2.74336,2.74161,2.74173,57.20000076293945],[1742414460000,2.74179,2.74302,2.74138,2.74147,261.4599914550781],[1742414520000,2.74154,2.74415,2.74096,2.74145,299.989990234375],[1742414580000,2.7411,2.74233,2.74085,2.74151,335.4700012207031],[1742414640000,2.7415,2.7429,2.74141,2.7429,351.9100036621094],[1742414700000,2.74226,2.74501,2.74061,2.74213,330.7699890136719],[1742414760000,2.74213,2.74347,2.74164,2.74176,235.9499969482422],[1742414820000,2.7417,2.74409,2.7417,2.74405,173.10000610351562],[1742414880000,2.74403,2.74417,2.74289,2.74348,255.4199981689453],[1742414940000,2.74343,2.74479,2.74279,2.74409,331.42999267578125],[1742415000000,2.7434,2.74506,2.74327,2.74418,150.24000549316406],[1742415060000,2.7436,2.74557,2.7436,2.74555,289.8699951171875],[1742415120000,2.74535,2.74557,2.74372,2.74439,320.3699951171875],[1742415180000,2.74439,2.7451,2.74387,2.74489,300.29998779296875],[1742415240000,2.74491,2.74498,2.74414,2.74463,197.33999633789062],[1742415300000,2.74464,2.74504,2.74425,2.74493,125.83999633789062],[1742415360000,2.74491,2.74516,2.74459,2.74508,140.14999389648438],[1742415420000,2.7451,2.74547,2.74488,2.7453,125.55000305175781],[1742415480000,2.74521,2.74563,2.7451,2.74527,177.67999267578125],[1742415540000,2.74523,2.74559,2.74506,2.74543,150.1699981689453],[1742415600000,2.74545,2.74604,2.74516,2.7458,97.23999786376953],[1742415660000,2.74574,2.74596,2.74528,2.74592,92.94999694824219],[1742415720000,2.74592,2.74596,2.74545,2.7457,38.630001068115234],[1742415780000,2.74572,2.74573,2.7455,2.7456,55.29999923706055],[1742415840000,2.74551,2.74556,2.74539,2.74551,66.41000366210938],[1742415900000,2.74549,2.74567,2.74549,2.74566,49.970001220703125],[1742415960000,2.74572,2.7458,2.74499,2.74504,72.2699966430664],[1742416020000,2.74504,2.74505,2.74499,2.74501,41.13999938964844],[1742416080000,2.74502,2.74514,2.74502,2.74514,34.2400016784668],[1742416140000,2.74508,2.74516,2.74489,2.74489,47.63999938964844],[1742416200000,2.74487,2.74559,2.7448,2.74544,182.99000549316406],[1742416260000,2.74545,2.74554,2.74541,2.74552,32.0099983215332],[1742416320000,2.7455,2.74554,2.74535,2.74535,59.630001068115234],[1742416380000,2.74535,2.74552,2.74496,2.74538,43.470001220703125],[1742416440000,2.74539,2.74626,2.74528,2.74609,64.3499984741211],[1742416500000,2.74608,2.74699,2.74605,2.74652,101.97000122070312],[1742416560000,2.74625,2.74705,2.74601,2.74704,83.66000366210938],[1742416620000,2.747,2.74706,2.74624,2.74696,28.600000381469727],[1742416680000,2.74696,2.747,2.74589,2.74698,36.470001220703125],[1742416740000,2.74698,2.74736,2.74544,2.74619,85.87999725341797],[1742416800000,2.74619,2.74624,2.74583,2.74588,43.09000015258789],[1742416860000,2.74589,2.7463,2.74589,2.7463,25.75],[1742416920000,2.74611,2.74634,2.74607,2.74622,65.79000091552734],[1742416980000,2.74622,2.74686,2.74582,2.74596,74.37999725341797],[1742417040000,2.746,2.74692,2.74395,2.74427,107.26000213623047],[1742417100000,2.74417,2.74586,2.74417,2.74581,69.36000061035156],[1742417160000,2.74581,2.74625,2.74578,2.74591,67.20999908447266],[1742417220000,2.74589,2.74713,2.74583,2.74704,58.630001068115234],[1742417280000,2.74711,2.7479,2.74697,2.74754,98.66999816894531],[1742417340000,2.7475,2.74776,2.74625,2.74625,77.22000122070312],[1742417400000,2.74583,2.74592,2.74509,2.74585,134.25],[1742417460000,2.74583,2.746,2.74583,2.7459,32.88999938964844],[1742417520000,2.7459,2.74591,2.74587,2.74588,25.739999771118164],[1742417580000,2.74592,2.74605,2.74588,2.74593,25.739999771118164],[1742417640000,2.74591,2.74601,2.74587,2.74587,40.040000915527344],[1742417700000,2.74592,2.74596,2.74577,2.74579,42.380001068115234],[1742417760000,2.74579,2.74581,2.74579,2.74581,17.18000030517578],[1742417820000,2.74582,2.74583,2.74573,2.74581,163.75],[1742417880000,2.74583,2.74583,2.74562,2.74566,52.90999984741211],[1742417940000,2.74566,2.74573,2.74526,2.74526,20.700000762939453]]