[[1742342400000,2.81785,2.81793,2.81779,2.81785,83.05999755859375],[1742342460000,2.81785,2.81798,2.81784,2.81787,39.380001068115234],[1742342520000,2.81784,2.81798,2.81784,2.81798,57.869998931884766],[1742342580000,2.81798,2.81798,2.81783,2.81795,28.979999542236328],[1742342640000,2.81793,2.81795,2.81779,2.81795,28.280000686645508],[1742342700000,2.81794,2.81798,2.81791,2.81795,19.860000610351562],[1742342760000,2.81795,2.81798,2.81789,2.81798,22.90999984741211],[1742342820000,2.81793,2.81807,2.8179,2.81807,23.790000915527344],[1742342880000,2.81811,2.81815,2.81808,2.8181,20.770000457763672],[1742342940000,2.81815,2.81815,2.81795,2.81795,9.300000190734863],[1742343000000,2.81793,2.81793,2.81767,2.81767,18.600000381469727],[1742343060000,2.81769,2.81769,2.81755,2.81762,21.68000030517578],[1742343120000,2.81761,2.81766,2.81757,2.81764,23.06999969482422],[1742343180000,2.81762,2.81762,2.81757,2.81762,4.289999961853027],[1742343240000,2.8176,2.81762,2.8176,2.81762,2.859999895095825],[1742343300000,2.81764,2.8177,2.81756,2.81765,18.420000076293945],[1742343360000,2.81766,2.81773,2.81766,2.81773,7.519999980926514],[1742343420000,2.81769,2.81795,2.81767,2.81795,18.969999313354492],[1742343480000,2.8179,2.81791,2.81784,2.81789,22.190000534057617],[1742343540000,2.81789,2.81791,2.81782,2.81791,11.4399995803833],[1742343600000,2.81789,2.81798,2.81787,2.81789,17.15999984741211],[1742343660000,2.81787,2.81791,2.81783,2.81786,14.300000190734863],[1742343720000,2.81789,2.81798,2.81787,2.81792,62.33000183105469],[1742343780000,2.81793,2.81815,2.8179,2.81808,61.810001373291016],[1742343840000,2.81812,2.81823,2.81811,2.81819,47.56999969482422],[1742343900000,2.81823,2.81848,2.81822,2.81845,86.8499984741211],[1742343960000,2.81842,2.81848,2.81838,2.81838,91.51000213623047],[1742344020000,2.8184,2.81853,2.8183,2.81848,93.54000091552734],[1742344080000,2.81848,2.81861,2.81841,2.81852,78.94000244140625],[1742344140000,2.81855,2.81855,2.8183,2.8183,42.91999816894531],[1742344200000,2.81831,2.81831,2.81824,2.81829,22.729999542236328],[1742344260000,2.81828,2.81836,2.81826,2.81829,17.15999984741211],[1742344320000,2.81828,2.81828,2.81806,2.81806,29.18000030517578],[1742344380000,2.81806,2.81807,2.81769,2.81776,62.75],[1742344440000,2.81774,2.81791,2.8177,2.81791,163.60000610351562],[1742344500000,2.81784,2.81791,2.81782,2.8179,83.56999969482422],[1742344560000,2.8179,2.81795,2.81786,2.81789,19.520000457763672],[1742344620000,2.81789,2.81789,2.81773,2.81786,84.9800033569336],[1742344680000,2.81787,2.81787,2.81769,2.81787,71.6500015258789],[1742344740000,2.8179,2.81791,2.81787,2.81791,29.3799991607666],[1742344800000,2.81791,2.81792,2.81782,2.81782,43.33000183105469],[1742344860000,2.81782,2.81793,2.81782,2.81783,44.959999084472656],[1742344920000,2.81789,2.81791,2.81783,2.81789,20.25],[1742344980000,2.81784,2.81784,2.81763,2.81766,64.05999755859375],[1742345040000,2.81764,2.81764,2.81742,2.81747,58.16999816894531],[1742345100000,2.81749,2.81751,2.81745,2.81745,31.15999984741211],[1742345160000,2.81744,2.81747,2.8173,2.81738,26.829999923706055],[1742345220000,2.81736,2.81739,2.81723,2.81724,21.450000762939453],[1742345280000,2.81724,2.81724,2.81687,2.81691,64.58999633789062],[1742345340000,2.81693,2.81711,2.81688,2.81706,74.95999908447266],[1742345400000,2.81709,2.8173,2.81709,2.81715,35.09000015258789],[1742345460000,2.8172,2.81724,2.81708,2.81708,21.110000610351562],[1742345520000,2.81717,2.81756,2.81717,2.81753,81.58000183105469],[1742345580000,2.81754,2.81757,2.81727,2.81733,146.08999633789062],[1742345640000,2.81737,2.8176,2.81718,2.81757,196.19000244140625],[1742345700000,2.81754,2.81768,2.81736,2.81753,193.24000549316406],[1742345760000,2.81753,2.8176,2.8174,2.81745,92.01000213623047],[1742345820000,2.81745,2.81745,2.81719,2.81721,63.02000045776367],[1742345880000,2.81717,2.81724,2.81709,2.81724,70.51000213623047],[1742345940000,2.81718,2.81731,2.81708,2.81719,126.73999786376953],[1742346000000,2.8172,2.8174,2.81711,2.81735,103.38999938964844],[1742346060000,2.8173,2.81732,2.81711,2.81717,72.30000305175781],[1742346120000,2.81719,2.81719,2.81701,2.81709,43.65999984741211],[1742346180000,2.81704,2.81717,2.8169,2.8169,49.40999984741211],[1742346240000,2.81694,2.81702,2.81693,2.817,52.25],[1742346300000,2.817,2.81704,2.81692,2.81704,93.06999969482422],[1742346360000,2.81704,2.81704,2.81678,2.81679,98.02999877929688],[1742346420000,2.81677,2.8168,2.81668,2.81677,100.94000244140625],[1742346480000,2.81677,2.81709,2.81677,2.817,104.5],[1742346540000,2.817,2.817,2.8169,2.81694,37.189998626708984],[1742346600000,2.81695,2.81711,2.81692,2.81701,45.7599983215332],[1742346660000,2.81694,2.81702,2.8169,2.81694,35.75],[1742346720000,2.81683,2.81683,2.81659,2.81666,61.5],[1742346780000,2.81668,2.81675,2.81623,2.81629,66.5199966430664],[1742346840000,2.81628,2.81671,2.81623,2.81671,89.20999908447266],[1742346900000,2.81665,2.81709,2.81661,2.81698,89.7699966430664],[1742346960000,2.81702,2.81713,2.81687,2.81713,126.58999633789062],[1742347020000,2.81709,2.81711,2.81682,2.81689,70.4800033569336],[1742347080000,2.81688,2.81692,2.8168,2.81692,55.68000030517578],[1742347140000,2.81692,2.81707,2.81678,2.81696,82.69999694824219],[1742347200000,2.81694,2.81694,2.81676,2.81678,25.739999771118164],[1742347260000,2.81675,2.81707,2.81666,2.81702,71.4800033569336],[1742347320000,2.81706,2.81713,2.81698,2.817,96.87999725341797],[1742347380000,2.81697,2.81697,2.8167,2.81678,53.52000045776367],[1742347440000,2.81676,2.81696,2.81676,2.81687,41.93000030517578],[1742347500000,2.8169,2.81706,2.81688,2.81706,23.829999923706055],[1742347560000,2.81702,2.81703,2.81688,2.817,18.59000015258789],[1742347620000,2.81701,2.81709,2.81699,2.81699,69.01000213623047],[1742347680000,2.81702,2.81706,2.81693,2.81702,35.279998779296875],[1742347740000,2.81707,2.81707,2.817,2.81704,24.8799991607666],[1742347800000,2.81702,2.81707,2.81685,2.817,75.12000274658203],[1742347860000,2.81698,2.81699,2.81659,2.81662,95.0199966430664],[1742347920000,2.81662,2.81666,2.81652,2.81662,48.619998931884766],[1742347980000,2.81669,2.81671,2.81661,2.81669,52.91999816894531],[1742348040000,2.81671,2.81671,2.81643,2.81658,113.98999786376953],[1742348100000,2.81658,2.81666,2.81643,2.81662,101.55000305175781],[1742348160000,2.81662,2.81664,2.81646,2.81658,68.5],[1742348220000,2.81662,2.81666,2.81654,2.81656,28.780000686645508],[1742348280000,2.81656,2.81696,2.81648,2.81693,142.80999755859375],[1742348340000,2.8169,2.817,2.81652,2.8167,204.86000061035156],[1742348400000,2.81669,2.81683,2.81668,2.81681,81.88999938964844],[1742348460000,2.81682,2.81724,2.81682,2.81697,197.05999755859375],[1742348520000,2.81698,2.81699,2.81676,2.81676,119.7699966430664],[1742348580000,2.81676,2.81696,2.8167,2.81693,100.4800033569336],[1742348640000,2.81695,2.8171,2.81688,2.81696,99.69000244140625],[1742348700000,2.81695,2.81732,2.81688,2.81727,99.08999633789062],[1742348760000,2.81726,2.81732,2.81724,2.81726,67.58000183105469],[1742348820000,2.81723,2.81726,2.81702,2.81702,65.76000213623047],[1742348880000,2.81702,2.81702,2.81677,2.81693,67.08999633789062],[1742348940000,2.81697,2.81728,2.81697,2.81715,94.83999633789062],[1742349000000,2.81715,2.81719,2.81701,2.81708,81.9000015258789],[1742349060000,2.81713,2.81713,2.81669,2.81687,81.20999908447266],[1742349120000,2.81689,2.81709,2.81683,2.81709,99.83000183105469],[1742349180000,2.81711,2.81711,2.81696,2.81699,50.81999969482422],[1742349240000,2.81697,2.817,2.81684,2.817,76.23999786376953],[1742349300000,2.81702,2.81711,2.81698,2.81707,57.41999816894531],[1742349360000,2.81709,2.8173,2.81708,2.8173,60.83000183105469],[1742349420000,2.81728,2.81736,2.81715,2.81734,73.18000030517578],[1742349480000,2.81727,2.81751,2.81727,2.81749,116.23999786376953],[1742349540000,2.81747,2.81751,2.81721,2.81721,113.72000122070312],[1742349600000,2.81726,2.81743,2.81717,2.81742,128.57000732421875],[1742349660000,2.81745,2.81755,2.81729,2.81735,87.98999786376953],[1742349720000,2.81736,2.81749,2.81706,2.81707,106.79000091552734],[1742349780000,2.81708,2.81713,2.81682,2.8169,74.37999725341797],[1742349840000,2.81689,2.81694,2.81665,2.81679,84.77999877929688],[1742349900000,2.81677,2.81677,2.81645,2.81647,95.01000213623047],[1742349960000,2.81649,2.81656,2.81643,2.81647,120.55000305175781],[1742350020000,2.81648,2.81679,2.81645,2.81679,142.47999572753906],[1742350080000,2.81675,2.81698,2.81675,2.81688,89.48999786376953],[1742350140000,2.81688,2.81711,2.81684,2.8171,88.76000213623047],[1742350200000,2.81711,2.81715,2.81706,2.81708,83.55000305175781],[1742350260000,2.81709,2.81732,2.81707,2.81727,74.08999633789062],[1742350320000,2.81734,2.81753,2.81728,2.81748,103.56999969482422],[1742350380000,2.81748,2.81753,2.81731,2.81734,138.2899932861328],[1742350440000,2.81734,2.81747,2.8173,2.8174,115.30000305175781],[1742350500000,2.8174,2.81753,2.81737,2.81749,66.22000122070312],[1742350560000,2.81749,2.81753,2.81744,2.81752,45.08000183105469],[1742350620000,2.81752,2.81774,2.81751,2.81771,87.77999877929688],[1742350680000,2.81774,2.81799,2.81769,2.81795,53.36000061035156],[1742350740000,2.81792,2.81795,2.81778,2.81783,92.27999877929688],[1742350800000,2.81783,2.81797,2.8178,2.81797,106.37999725341797],[1742350860000,2.81794,2.81859,2.8179,2.81856,121.30000305175781],[1742350920000,2.81856,2.81861,2.81848,2.81859,95.88999938964844],[1742350980000,2.81857,2.81858,2.81844,2.81844,61.540000915527344],[1742351040000,2.81848,2.81848,2.81843,2.81844,25.739999771118164],[1742351100000,2.81848,2.81859,2.81791,2.81804,167.88999938964844],[1742351160000,2.818,2.81808,2.81776,2.81776,95.0999984741211],[1742351220000,2.81779,2.81783,2.81769,2.81772,82.23999786376953],[1742351280000,2.8177,2.81798,2.8177,2.81786,134.1699981689453],[1742351340000,2.81788,2.81789,2.81768,2.81774,119.5199966430664],[1742351400000,2.81772,2.81834,2.8177,2.81812,196.8300018310547],[1742351460000,2.8181,2.81827,2.81797,2.81823,134.63999938964844],[1742351520000,2.81822,2.81852,2.8182,2.81847,108.98999786376953],[1742351580000,2.81851,2.81896,2.81845,2.81894,109.0199966430664],[1742351640000,2.81894,2.81894,2.81883,2.81886,105.55000305175781],[1742351700000,2.81887,2.81889,2.8186,2.81861,71.56999969482422],[1742351760000,2.81866,2.81888,2.81863,2.81879,92.13999938964844],[1742351820000,2.81881,2.81881,2.81859,2.81866,79.43000030517578],[1742351880000,2.81867,2.81874,2.81863,2.81869,65.8499984741211],[1742351940000,2.81866,2.81881,2.81861,2.81878,73.0199966430664],[1742352000000,2.8188,2.81884,2.81874,2.81877,45.20000076293945],[1742352060000,2.81876,2.81877,2.8184,2.81841,52.209999084472656],[1742352120000,2.81845,2.81845,2.81835,2.81841,23.1200008392334],[1742352180000,2.81843,2.81843,2.81814,2.81814,51.33000183105469],[1742352240000,2.81813,2.81826,2.81813,2.81822,36.47999954223633],[1742352300000,2.81817,2.81824,2.81814,2.81822,35.040000915527344],[1742352360000,2.81824,2.81843,2.81814,2.81814,58.060001373291016],[1742352420000,2.81814,2.81818,2.81812,2.81816,67.2300033569336],[1742352480000,2.81813,2.8182,2.81811,2.81819,75.62999725341797],[1742352540000,2.81818,2.8182,2.81812,2.81812,104.66999816894531],[1742352600000,2.81818,2.81818,2.81794,2.81797,58.20000076293945],[1742352660000,2.81797,2.81799,2.81789,2.81794,60.34000015258789],[1742352720000,2.81797,2.81799,2.81791,2.81791,34.31999969482422],[1742352780000,2.81795,2.81799,2.8179,2.81795,42.900001525878906],[1742352840000,2.81792,2.81795,2.81787,2.81787,30.030000686645508],[1742352900000,2.81787,2.81788,2.8177,2.81778,40.779998779296875],[1742352960000,2.81773,2.81797,2.81765,2.81767,63.58000183105469],[1742353020000,2.81769,2.81771,2.81765,2.81769,52.95000076293945],[1742353080000,2.81771,2.81771,2.81763,2.81771,50.83000183105469],[1742353140000,2.81767,2.81784,2.81761,2.81776,72.27999877929688],[1742353200000,2.8178,2.81801,2.8178,2.8179,68.72000122070312],[1742353260000,2.8179,2.81797,2.81784,2.81788,64.4000015258789],[1742353320000,2.81788,2.81799,2.81786,2.81794,41.470001220703125],[1742353380000,2.81797,2.81797,2.81787,2.8179,50.790000915527344],[1742353440000,2.8179,2.81803,2.81787,2.81791,79.44000244140625],[1742353500000,2.81795,2.81818,2.81791,2.81807,84.11000061035156],[1742353560000,2.81807,2.81812,2.81804,2.81809,67.26000213623047],[1742353620000,2.81807,2.81823,2.81799,2.81799,104.48999786376953],[1742353680000,2.81803,2.81807,2.818,2.81803,56.560001373291016],[1742353740000,2.81802,2.81822,2.818,2.81814,71.52999877929688],[1742353800000,2.81816,2.81818,2.818,2.818,36.47999954223633],[1742353860000,2.81799,2.81803,2.81794,2.81799,50.41999816894531],[1742353920000,2.81803,2.81805,2.81792,2.81792,37.22999954223633],[1742353980000,2.81799,2.81803,2.81792,2.81792,58.68000030517578],[1742354040000,2.81796,2.81796,2.81777,2.81781,59.369998931884766],[1742354100000,2.81784,2.8179,2.81766,2.81771,30.049999237060547],[1742354160000,2.81771,2.81773,2.81748,2.81751,130.25999450683594],[1742354220000,2.81754,2.81776,2.81752,2.81755,52.95000076293945],[1742354280000,2.81756,2.81759,2.81735,2.81735,149.6999969482422],[1742354340000,2.8174,2.81752,2.81737,2.81748,65.05000305175781],[1742354400000,2.81745,2.81745,2.81724,2.81727,82.9800033569336],[1742354460000,2.81727,2.81727,2.81703,2.81706,111.6500015258789],[1742354520000,2.81701,2.81706,2.81689,2.81693,27.170000076293945],[1742354580000,2.81697,2.81706,2.81691,2.81704,57.22999954223633],[1742354640000,2.81701,2.81712,2.81701,2.81706,25.049999237060547],[1742354700000,2.81705,2.81708,2.81697,2.81706,24.329999923706055],[1742354760000,2.81699,2.81703,2.81665,2.81676,51.7400016784668],[1742354820000,2.81672,2.81699,2.8167,2.81688,70.25],[1742354880000,2.81693,2.81693,2.81665,2.81665,41.5099983215332],[1742354940000,2.81663,2.81663,2.81643,2.81648,81.6500015258789],[1742355000000,2.81646,2.81658,2.81645,2.81656,50.77000045776367],[1742355060000,2.81657,2.81668,2.81643,2.81663,55.77000045776367],[1742355120000,2.81661,2.81679,2.81659,2.81675,48.439998626708984],[1742355180000,2.81672,2.81674,2.8166,2.8166,45.66999816894531],[1742355240000,2.81661,2.81674,2.81656,2.81666,30.989999771118164],[1742355300000,2.81666,2.81687,2.81663,2.81687,24.690000534057617],[1742355360000,2.81682,2.81685,2.81679,2.81681,29.489999771118164],[1742355420000,2.81689,2.81689,2.8168,2.8168,16.979999542236328],[1742355480000,2.81673,2.81684,2.81672,2.81681,27.8700008392334],[1742355540000,2.8168,2.8168,2.81659,2.81671,67.63999938964844],[1742355600000,2.8167,2.81689,2.8167,2.81681,40.599998474121094],[1742355660000,2.81686,2.81689,2.81674,2.81682,45.33000183105469],[1742355720000,2.81682,2.81682,2.81646,2.81646,39.939998626708984],[1742355780000,2.81646,2.81688,2.81646,2.81679,116.43000030517578],[1742355840000,2.81682,2.81687,2.8167,2.8167,44.380001068115234],[1742355900000,2.81669,2.81687,2.81669,2.81682,64.51000213623047],[1742355960000,2.81689,2.81718,2.81687,2.81718,68.41999816894531],[1742356020000,2.81717,2.81727,2.81696,2.8171,124.4800033569336],[1742356080000,2.81709,2.81722,2.81699,2.81699,88.37000274658203],[1742356140000,2.817,2.81704,2.81675,2.81676,102.95999908447266],[1742356200000,2.81678,2.81678,2.81673,2.81678,31.459999084472656],[1742356260000,2.81676,2.81678,2.81666,2.81667,43.619998931884766],[1742356320000,2.81665,2.81689,2.81665,2.81672,92.25],[1742356380000,2.81672,2.81674,2.81658,2.81661,67.20999908447266],[1742356440000,2.81663,2.81731,2.8166,2.81727,169.52999877929688],[1742356500000,2.81726,2.81737,2.81726,2.81735,67.41999816894531],[1742356560000,2.81733,2.8175,2.81726,2.81737,124.11000061035156],[1742356620000,2.81739,2.8175,2.81733,2.81744,106.98999786376953],[1742356680000,2.81742,2.81742,2.81709,2.81715,35.75],[1742356740000,2.81713,2.81716,2.817,2.81707,32.20000076293945],[1742356800000,2.81701,2.81707,2.8169,2.8169,30.059999465942383],[1742356860000,2.81688,2.81688,2.8165,2.81655,37.189998626708984],[1742356920000,2.81658,2.81677,2.81658,2.81671,35.40999984741211],[1742356980000,2.81671,2.81671,2.81656,2.81659,47.209999084472656],[1742357040000,2.81659,2.81661,2.81652,2.81654,10.729999542236328],[1742357100000,2.81652,2.81663,2.8165,2.81658,15.020000457763672],[1742357220000,2.81661,2.81665,2.81659,2.8166,12.15999984741211],[1742357280000,2.81657,2.81657,2.81625,2.81625,25.049999237060547],[1742357340000,2.81626,2.81636,2.81626,2.81627,17.889999389648438],[1742357400000,2.81631,2.81631,2.81624,2.81631,28.6200008392334],[1742357460000,2.81631,2.81631,2.81628,2.81629,21.469999313354492],[1742357520000,2.81627,2.81629,2.81582,2.81588,60.83000183105469],[1742357580000,2.81587,2.81603,2.81582,2.81603,63.70000076293945],[1742357640000,2.81608,2.81619,2.81596,2.81596,75.12999725341797],[1742357700000,2.81595,2.81599,2.81585,2.81591,32.20000076293945],[1742357760000,2.81592,2.81615,2.81592,2.81615,42.75],[1742357820000,2.81616,2.81639,2.81616,2.81639,27.799999237060547],[1742357880000,2.8164,2.81659,2.8164,2.81653,35.09000015258789],[1742357940000,2.81649,2.81655,2.81649,2.8165,42.220001220703125],[1742358000000,2.8165,2.81664,2.81643,2.81664,55.11000061035156],[1742358060000,2.81661,2.81667,2.81659,2.81662,41.5],[1742358120000,2.81663,2.8167,2.81654,2.81655,56.529998779296875],[1742358180000,2.81657,2.81657,2.81612,2.81619,55.63999938964844],[1742358240000,2.81621,2.81621,2.81602,2.81617,52.95000076293945],[1742358300000,2.81615,2.81619,2.8161,2.81611,62.27000045776367],[1742358360000,2.81617,2.81621,2.81608,2.81615,30.040000915527344],[1742358420000,2.81611,2.81615,2.81584,2.81596,68.69000244140625],[1742358480000,2.81593,2.81606,2.81587,2.81592,41.470001220703125],[1742358540000,2.81589,2.81608,2.81589,2.81598,52.91999816894531],[1742358600000,2.81596,2.81606,2.81595,2.81604,41.470001220703125],[1742358660000,2.81604,2.81616,2.816,2.81606,44.349998474121094],[1742358720000,2.816,2.81606,2.81596,2.816,28.6299991607666],[1742358780000,2.81604,2.81604,2.81599,2.81599,2.859999895095825],[1742358840000,2.81602,2.81602,2.81596,2.81596,4.289999961853027],[1742358900000,2.816,2.81608,2.816,2.81604,18.59000015258789],[1742358960000,2.81601,2.81608,2.81601,2.81601,24.309999465942383],[1742359020000,2.81602,2.81607,2.81595,2.81603,22.8799991607666],[1742359080000,2.81603,2.81606,2.81593,2.81593,22.889999389648438],[1742359140000,2.81589,2.81597,2.81589,2.81594,35.790000915527344],[1742359200000,2.81595,2.81597,2.81586,2.81586,27.209999084472656],[1742359260000,2.81589,2.81589,2.81564,2.81569,27.18000030517578],[1742359320000,2.8157,2.8158,2.81567,2.81569,49.36000061035156],[1742359380000,2.81572,2.81576,2.8157,2.81572,38.63999938964844],[1742359440000,2.81572,2.81579,2.81572,2.81579,35.060001373291016],[1742359500000,2.81578,2.81587,2.81578,2.81587,19.309999465942383],[1742359560000,2.81587,2.81587,2.81575,2.8158,39.34000015258789],[1742359620000,2.8158,2.81584,2.81575,2.81584,18.600000381469727],[1742359680000,2.81584,2.81589,2.81581,2.81587,11.460000038146973],[1742359740000,2.81586,2.81589,2.81567,2.81569,63.68000030517578],[1742359800000,2.81572,2.81581,2.81571,2.81573,59.779998779296875],[1742359860000,2.81573,2.81574,2.81571,2.81574,35.06999969482422],[1742359920000,2.81573,2.81587,2.81573,2.81587,37.22999954223633],[1742359980000,2.81588,2.81588,2.81559,2.81571,29.280000686645508],[1742360040000,2.81575,2.81576,2.81565,2.81576,33.58000183105469],[1742360100000,2.81572,2.81572,2.81559,2.81559,15.6899995803833],[1742360160000,2.81564,2.81572,2.81564,2.8157,8.859999656677246],[1742360220000,2.81563,2.81572,2.81563,2.81569,44.61000061035156],[1742360280000,2.81574,2.81581,2.8157,2.81578,49.18000030517578],[1742360340000,2.81582,2.81582,2.8157,2.81571,57.7599983215332],[1742360400000,2.81568,2.81589,2.81568,2.81587,26.700000762939453],[1742360460000,2.81589,2.81621,2.81588,2.81612,74.6500015258789],[1742360520000,2.81615,2.81619,2.81603,2.81619,94.66000366210938],[1742360580000,2.81614,2.81638,2.81614,2.81629,82.38999938964844],[1742360640000,2.81631,2.81644,2.81628,2.81644,59.61000061035156],[1742360700000,2.81642,2.81646,2.8163,2.81646,28.170000076293945],[1742360760000,2.81659,2.81668,2.81659,2.81668,28.40999984741211],[1742360820000,2.81669,2.81688,2.81669,2.81681,52.88999938964844],[1742360880000,2.81684,2.81684,2.81643,2.81645,56.91999816894531],[1742360940000,2.81646,2.81665,2.81638,2.81665,104.47000122070312],[1742361000000,2.81665,2.81684,2.81661,2.81684,73.93000030517578],[1742361060000,2.81681,2.81707,2.81679,2.81702,160.25],[1742361120000,2.81705,2.81705,2.81696,2.81697,69.0999984741211],[1742361180000,2.81696,2.81699,2.81679,2.81686,114.4000015258789],[1742361240000,2.81684,2.81704,2.81683,2.81704,95.02999877929688],[1742361300000,2.81705,2.81729,2.81704,2.81718,88.95999908447266],[1742361360000,2.81717,2.81726,2.81705,2.81714,46.720001220703125],[1742361420000,2.81714,2.8172,2.81706,2.8172,25.75],[1742361480000,2.81719,2.81726,2.817,2.817,27.899999618530273],[1742361540000,2.81703,2.81703,2.81678,2.81693,46.45000076293945],[1742361600000,2.81688,2.81696,2.81682,2.81693,81.11000061035156],[1742361660000,2.81687,2.81695,2.81683,2.81695,29.239999771118164],[1742361720000,2.81689,2.81695,2.8168,2.81693,48.2599983215332],[1742361780000,2.81697,2.81703,2.81667,2.81669,21.649999618530273],[1742361840000,2.81664,2.81697,2.81664,2.81696,33.09000015258789],[1742361900000,2.81695,2.81703,2.8168,2.81681,62.959999084472656],[1742361960000,2.81681,2.81681,2.81681,2.81681,3.2300000190734863],[1742362020000,2.81685,2.81685,2.81676,2.81676,5.71999979019165],[1742362080000,2.81682,2.8169,2.81678,2.81682,27],[1742362140000,2.81682,2.817,2.81682,2.81693,50.04999923706055],[1742362200000,2.81694,2.81703,2.81677,2.81677,50.09000015258789],[1742362260000,2.81682,2.81684,2.81677,2.81682,17.8799991607666],[1742362320000,2.81676,2.81676,2.81658,2.81663,24.68000030517578],[1742362380000,2.81661,2.81661,2.81642,2.81642,14.300000190734863],[1742362440000,2.81641,2.81648,2.81637,2.81645,31.459999084472656],[1742362500000,2.81647,2.81661,2.81639,2.8166,28.280000686645508],[1742362560000,2.81656,2.81671,2.81649,2.8166,31.469999313354492],[1742362620000,2.81656,2.81664,2.81643,2.81646,90.12999725341797],[1742362680000,2.81648,2.81657,2.81639,2.81656,27.200000762939453],[1742362740000,2.81661,2.8168,2.81659,2.81673,63.70000076293945],[1742362800000,2.81676,2.81678,2.81658,2.81671,58.689998626708984],[1742362860000,2.81665,2.81665,2.81657,2.8166,17.170000076293945],[1742362920000,2.81658,2.81662,2.81655,2.81655,12.359999656677246],[1742362980000,2.81652,2.81663,2.81652,2.81657,22.209999084472656],[1742363040000,2.81655,2.81655,2.81635,2.81637,27.899999618530273],[1742363100000,2.81637,2.81646,2.81634,2.8164,53.66999816894531],[1742363160000,2.8164,2.8164,2.81634,2.81639,53.33000183105469],[1742363220000,2.81637,2.81642,2.8163,2.81635,93.08000183105469],[1742363280000,2.81637,2.81644,2.81632,2.81639,55.11000061035156],[1742363340000,2.81638,2.81651,2.81635,2.81648,81.83000183105469],[1742363400000,2.81648,2.81674,2.81643,2.81669,85.75],[1742363460000,2.81668,2.81668,2.81653,2.81657,36.4900016784668],[1742363520000,2.81654,2.81655,2.81597,2.81597,98.02999877929688],[1742363580000,2.81602,2.81606,2.81592,2.81597,68.19999694824219],[1742363640000,2.81595,2.81599,2.81591,2.81596,46.540000915527344],[1742363700000,2.81596,2.81614,2.81594,2.8161,36.31999969482422],[1742363760000,2.81608,2.81619,2.81607,2.81618,56.88999938964844],[1742363820000,2.81617,2.81617,2.81577,2.81598,149.92999267578125],[1742363880000,2.81597,2.81606,2.81584,2.81592,54.72999954223633],[1742363940000,2.81592,2.81596,2.8158,2.81587,80.12999725341797],[1742364000000,2.81585,2.81602,2.81582,2.81587,115.27999877929688],[1742364060000,2.81586,2.81615,2.81586,2.81604,102.44000244140625],[1742364120000,2.81604,2.81606,2.81591,2.81596,98.62999725341797],[1742364180000,2.81594,2.81604,2.81586,2.81592,86.94999694824219],[1742364240000,2.81589,2.81596,2.81569,2.81579,79.81999969482422],[1742364300000,2.81577,2.81583,2.81574,2.81575,62.95000076293945],[1742364360000,2.81575,2.81577,2.81569,2.81572,48.599998474121094],[1742364420000,2.81567,2.81573,2.81556,2.81563,47.810001373291016],[1742364480000,2.81562,2.8157,2.81554,2.81554,24.280000686645508],[1742364540000,2.8155,2.81556,2.81544,2.81549,57],[1742364600000,2.81545,2.81569,2.8153,2.81563,48.41999816894531],[1742364660000,2.81562,2.81562,2.81547,2.81548,30.959999084472656],[1742364720000,2.81543,2.81549,2.8154,2.81541,16.989999771118164],[1742364780000,2.81545,2.81551,2.81545,2.81551,13.970000267028809],[1742364840000,2.81554,2.81567,2.8153,2.81532,76.9000015258789],[1742364900000,2.81537,2.81537,2.81496,2.81501,77.12000274658203],[1742364960000,2.81496,2.81503,2.81495,2.81501,48.54999923706055],[1742365020000,2.81501,2.81524,2.81501,2.81521,73.87000274658203],[1742365080000,2.81519,2.81522,2.81493,2.8152,101.69000244140625],[1742365140000,2.81519,2.81526,2.81479,2.81484,73.01000213623047],[1742365200000,2.81482,2.81482,2.81445,2.81452,69.58999633789062],[1742365260000,2.81449,2.81465,2.81448,2.81461,81.20999908447266],[1742365320000,2.81463,2.81469,2.81445,2.81451,83.98999786376953],[1742365380000,2.81452,2.81458,2.81425,2.81433,96.44999694824219],[1742365440000,2.81434,2.81454,2.81434,2.81452,81.23999786376953],[1742365500000,2.8145,2.81482,2.81445,2.81477,117.83000183105469],[1742365560000,2.81477,2.81492,2.81457,2.8149,111.5999984741211],[1742365620000,2.81491,2.81492,2.81477,2.81477,76.94999694824219],[1742365680000,2.81477,2.81482,2.81464,2.81466,69.43000030517578],[1742365740000,2.81466,2.81481,2.81466,2.81473,66.05000305175781],[1742365800000,2.81475,2.81479,2.81456,2.81466,70.66999816894531],[1742365860000,2.81468,2.81484,2.81467,2.81477,149.27000427246094],[1742365920000,2.81482,2.81485,2.8147,2.81474,101.66000366210938],[1742365980000,2.81472,2.81491,2.81469,2.81482,114.2699966430664],[1742366040000,2.81483,2.81517,2.81483,2.8149,168.02000427246094],[1742366100000,2.81486,2.81505,2.81486,2.81504,87.01000213623047],[1742366160000,2.81499,2.81523,2.81492,2.81494,115.23999786376953],[1742366220000,2.81498,2.81502,2.81487,2.81489,88.80000305175781],[1742366280000,2.8149,2.8149,2.81432,2.81466,157.1199951171875],[1742366340000,2.81459,2.81459,2.81415,2.81417,94.0999984741211],[1742366400000,2.81415,2.81417,2.81352,2.81376,164.36000061035156],[1742366460000,2.81381,2.81383,2.81357,2.81361,69.61000061035156],[1742366520000,2.81363,2.81363,2.81355,2.81362,75.69000244140625],[1742366580000,2.81361,2.81373,2.81357,2.81373,102.72000122070312],[1742366640000,2.81375,2.81411,2.81375,2.81385,110.27999877929688],[1742366700000,2.81392,2.8143,2.81392,2.81422,128.5800018310547],[1742366760000,2.81423,2.81428,2.81401,2.81418,124.41999816894531],[1742366820000,2.81421,2.81449,2.81418,2.81419,100.91000366210938],[1742366880000,2.8142,2.81454,2.81418,2.81434,159.25],[1742366940000,2.81435,2.81483,2.81417,2.81483,244.22999572753906],[1742367000000,2.81483,2.81484,2.81461,2.81472,116.55999755859375],[1742367060000,2.81474,2.81476,2.81463,2.81468,68.91000366210938],[1742367120000,2.81467,2.81485,2.8146,2.81483,130.6999969482422],[1742367180000,2.8148,2.81485,2.81466,2.81468,34.90999984741211],[1742367240000,2.81466,2.81471,2.81463,2.81471,20.579999923706055],[1742367300000,2.81474,2.81474,2.81457,2.81466,60.529998779296875],[1742367360000,2.81468,2.81487,2.8144,2.81483,177.52000427246094],[1742367420000,2.8148,2.8148,2.81435,2.81461,172.5500030517578],[1742367480000,2.81461,2.81466,2.81439,2.81451,125.22000122070312],[1742367540000,2.81449,2.8145,2.81419,2.81435,95.80000305175781],[1742367600000,2.81433,2.81455,2.81408,2.81451,205.72000122070312],[1742367660000,2.81451,2.8148,2.81445,2.81445,234.42999267578125],[1742367720000,2.81446,2.81457,2.81422,2.81428,206.27000427246094],[1742367780000,2.81427,2.8144,2.81422,2.81422,102.02999877929688],[1742367840000,2.81423,2.81434,2.8142,2.81432,170.14999389648438],[1742367900000,2.81433,2.81455,2.81431,2.81451,138.97999572753906],[1742367960000,2.8145,2.81459,2.81428,2.81428,114.45999908447266],[1742368020000,2.81428,2.81433,2.81401,2.81428,91.44000244140625],[1742368080000,2.81428,2.8143,2.81384,2.8139,142.75],[1742368140000,2.81385,2.81394,2.81359,2.81362,184.66000366210938],[1742368200000,2.81362,2.81398,2.81359,2.81396,172.08999633789062],[1742368260000,2.81391,2.81398,2.81375,2.81397,113.23999786376953],[1742368320000,2.814,2.81432,2.814,2.81425,70.0199966430664],[1742368380000,2.81423,2.81423,2.81364,2.81364,46.66999816894531],[1742368440000,2.8136,2.81388,2.81343,2.81361,169.83999633789062],[1742368500000,2.81359,2.81364,2.81304,2.81324,180.77999877929688],[1742368560000,2.81322,2.81334,2.81306,2.81327,245.22000122070312],[1742368620000,2.81328,2.81344,2.81318,2.81336,151.4600067138672],[1742368680000,2.81339,2.81345,2.81312,2.81342,92.55999755859375],[1742368740000,2.81341,2.81345,2.81332,2.81333,127.6500015258789],[1742368800000,2.81331,2.81362,2.81323,2.8135,140.91000366210938],[1742368860000,2.81352,2.81356,2.81325,2.81341,159.55999755859375],[1742368920000,2.81342,2.81371,2.81341,2.81366,153.2100067138672],[1742368980000,2.81366,2.81389,2.81352,2.81383,200.47000122070312],[1742369040000,2.81379,2.81391,2.81351,2.8136,121.11000061035156],[1742369100000,2.81367,2.81404,2.81357,2.81398,143],[1742369160000,2.81398,2.81429,2.81394,2.8141,166.24000549316406],[1742369220000,2.81401,2.81418,2.81397,2.8141,147.49000549316406],[1742369280000,2.81412,2.81425,2.81409,2.81412,103.80999755859375],[1742369340000,2.81413,2.81428,2.81411,2.81426,168.6699981689453],[1742369400000,2.81423,2.81441,2.81403,2.81426,290.75],[1742369460000,2.81428,2.81434,2.81412,2.81418,131.72999572753906],[1742369520000,2.81424,2.81453,2.81424,2.81431,216.39999389648438],[1742369580000,2.8143,2.81432,2.81412,2.81424,109.16999816894531],[1742369640000,2.81424,2.81434,2.81401,2.81411,224.52000427246094],[1742369700000,2.81407,2.81407,2.81378,2.81379,189.8699951171875],[1742369760000,2.81381,2.81388,2.81285,2.81285,142.5800018310547],[1742369820000,2.81263,2.81263,2.81149,2.81169,305.32000732421875],[1742369880000,2.81166,2.81193,2.81139,2.81142,291.94000244140625],[1742369940000,2.81139,2.81204,2.81139,2.81161,215.97999572753906],[1742370000000,2.8116,2.81166,2.81112,2.81134,191.6999969482422],[1742370060000,2.81136,2.81185,2.81108,2.81178,310.44000244140625],[1742370120000,2.81177,2.81199,2.81114,2.81124,208.50999450683594],[1742370180000,2.81126,2.8113,2.81074,2.81108,263.4200134277344],[1742370240000,2.81104,2.81139,2.8108,2.81139,134.97999572753906],[1742370300000,2.81138,2.81174,2.81127,2.81151,217.9199981689453],[1742370360000,2.81151,2.81182,2.81142,2.81177,232.19000244140625],[1742370420000,2.8118,2.81198,2.81139,2.81184,277.82000732421875],[1742370480000,2.8118,2.81203,2.81132,2.812,279.5400085449219],[1742370540000,2.81218,2.81263,2.81204,2.81262,275.69000244140625],[1742370600000,2.81262,2.81292,2.81235,2.81284,286.95001220703125],[1742370660000,2.81282,2.81308,2.81266,2.81279,202.07000732421875],[1742370720000,2.81274,2.81314,2.81264,2.81286,203.97000122070312],[1742370780000,2.81286,2.81309,2.81234,2.81234,266.3900146484375],[1742370840000,2.81241,2.81279,2.81232,2.81271,179.5],[1742370900000,2.81272,2.81304,2.81272,2.81284,157.77999877929688],[1742370960000,2.81279,2.81286,2.81251,2.81267,158.4499969482422],[1742371020000,2.81263,2.81264,2.81229,2.81259,94.19000244140625],[1742371080000,2.81258,2.8126,2.8122,2.8123,250.83999633789062],[1742371140000,2.81233,2.8125,2.81228,2.81248,165.35000610351562],[1742371200000,2.81245,2.81292,2.81241,2.81283,294.6000061035156],[1742371260000,2.81279,2.81294,2.81263,2.81292,171.41000366210938],[1742371320000,2.81292,2.81353,2.8129,2.81341,224.8800048828125],[1742371380000,2.81347,2.8137,2.81335,2.81358,191.72999572753906],[1742371440000,2.81355,2.81395,2.8134,2.8137,225.74000549316406],[1742371500000,2.81367,2.81389,2.81353,2.81389,190.42999267578125],[1742371560000,2.81387,2.81387,2.81353,2.81373,193.61000061035156],[1742371620000,2.81372,2.814,2.8136,2.81392,224.0800018310547],[1742371680000,2.81399,2.81403,2.8137,2.81372,165.47000122070312],[1742371740000,2.81367,2.8138,2.81346,2.8135,158.44000244140625],[1742371800000,2.81351,2.81379,2.81323,2.81331,213.10000610351562],[1742371860000,2.81331,2.81354,2.8132,2.81325,118.05000305175781],[1742371920000,2.81332,2.81332,2.81284,2.81311,113.9800033569336],[1742371980000,2.81313,2.81316,2.81248,2.81262,134.25],[1742372040000,2.81263,2.81273,2.81257,2.81257,72.72000122070312],[1742372100000,2.81253,2.81268,2.81235,2.81239,133.9199981689453],[1742372160000,2.81242,2.81294,2.81238,2.81248,98.63999938964844],[1742372220000,2.81251,2.81261,2.81218,2.81259,140.75999450683594],[1742372280000,2.81258,2.81289,2.8125,2.81261,156.9600067138672],[1742372340000,2.81261,2.81281,2.81258,2.81263,139.5],[1742372400000,2.81264,2.81264,2.81238,2.81244,82.80000305175781],[1742372460000,2.81251,2.81255,2.81238,2.81243,77.22000122070312],[1742372520000,2.81244,2.81273,2.81226,2.81265,161.82000732421875],[1742372580000,2.81262,2.81286,2.81254,2.81285,136.0800018310547],[1742372640000,2.81283,2.81291,2.81273,2.81285,114.4800033569336],[1742372700000,2.81282,2.81283,2.81251,2.81257,109.26000213623047],[1742372760000,2.81258,2.81283,2.8125,2.81283,48.959999084472656],[1742372820000,2.81283,2.81296,2.81263,2.81295,74.5199966430664],[1742372880000,2.81291,2.81338,2.81282,2.81338,169.55999755859375],[1742372940000,2.81336,2.81348,2.81321,2.81329,252.66000366210938],[1742373000000,2.81329,2.8137,2.8132,2.8137,169.24000549316406],[1742373060000,2.8137,2.81386,2.81363,2.81381,210.49000549316406],[1742373120000,2.81381,2.81399,2.81373,2.81397,369.2099914550781],[1742373180000,2.81397,2.81399,2.81375,2.81389,248.75],[1742373240000,2.81385,2.81399,2.8138,2.81396,179.02999877929688],[1742373300000,2.81392,2.81399,2.81383,2.81397,138.89999389648438],[1742373360000,2.81395,2.81437,2.81393,2.81428,186.5],[1742373420000,2.81429,2.81445,2.81418,2.8143,193.97000122070312],[1742373480000,2.81433,2.81443,2.81379,2.81379,141.33999633789062],[1742373540000,2.81378,2.81405,2.81373,2.814,252.1699981689453],[1742373600000,2.81398,2.81401,2.81375,2.81379,210.9199981689453],[1742373660000,2.81384,2.81395,2.81371,2.81388,211.88999938964844],[1742373720000,2.81389,2.81412,2.81376,2.81385,160.63999938964844],[1742373780000,2.81389,2.81393,2.81334,2.81348,188.22000122070312],[1742373840000,2.81351,2.81375,2.81345,2.81367,88.26000213623047],[1742373900000,2.81366,2.81376,2.81357,2.81363,135.08999633789062],[1742373960000,2.81362,2.8137,2.81324,2.81328,129.47999572753906],[1742374020000,2.81332,2.81332,2.81299,2.81301,136.66000366210938],[1742374080000,2.81301,2.8131,2.81279,2.81298,147.1300048828125],[1742374140000,2.813,2.81309,2.81286,2.81297,184.02999877929688],[1742374200000,2.81297,2.81298,2.8128,2.81285,132.47000122070312],[1742374260000,2.81287,2.81296,2.81278,2.81278,108.9000015258789],[1742374320000,2.81286,2.81313,2.81279,2.81306,182.97999572753906],[1742374380000,2.81305,2.81308,2.81286,2.81291,125.8499984741211],[1742374440000,2.8129,2.81335,2.81282,2.81332,97.11000061035156],[1742374500000,2.81333,2.81356,2.81333,2.81345,103.44999694824219],[1742374560000,2.81346,2.81357,2.81337,2.81357,110.27999877929688],[1742374620000,2.81357,2.81357,2.81338,2.81345,127.08000183105469],[1742374680000,2.81341,2.81369,2.81341,2.8136,162.88999938964844],[1742374740000,2.81363,2.81367,2.81335,2.8134,188.19000244140625],[1742374800000,2.81342,2.81342,2.81293,2.81302,128.82000732421875],[1742374860000,2.81309,2.81314,2.81292,2.81295,96.69999694824219],[1742374920000,2.81296,2.8131,2.81291,2.81299,30.1299991607666],[1742374980000,2.81295,2.81317,2.8129,2.81294,97.08000183105469],[1742375040000,2.81296,2.81302,2.81291,2.81297,29.959999084472656],[1742375100000,2.81297,2.81298,2.81287,2.81293,74.86000061035156],[1742375160000,2.81294,2.81298,2.8128,2.81289,95.04000091552734],[1742375220000,2.81288,2.81316,2.81283,2.81316,68.4800033569336],[1742375280000,2.81317,2.81328,2.81306,2.81307,86.62000274658203],[1742375340000,2.81307,2.81327,2.81307,2.81313,60.08000183105469],[1742375400000,2.81319,2.81319,2.81309,2.81314,51.47999954223633],[1742375460000,2.81314,2.81327,2.81296,2.81327,70.04000091552734],[1742375520000,2.81323,2.81325,2.81313,2.81319,72.0999984741211],[1742375580000,2.81317,2.81317,2.81246,2.81258,76.94999694824219],[1742375640000,2.81261,2.81262,2.81241,2.81241,36.720001220703125],[1742375700000,2.81241,2.81259,2.81232,2.81259,96.30000305175781],[1742375760000,2.81259,2.81266,2.81251,2.81253,80.27999877929688],[1742375820000,2.81253,2.81275,2.81251,2.81275,129.9600067138672],[1742375880000,2.81272,2.81294,2.8126,2.81261,78.44000244140625],[1742375940000,2.81259,2.8126,2.81245,2.81256,49.47999954223633],[1742376000000,2.81254,2.81254,2.81242,2.81252,67.68000030517578],[1742376060000,2.81252,2.8127,2.81244,2.81247,73.26000213623047],[1742376120000,2.81245,2.81264,2.81244,2.81254,48.2400016784668],[1742376180000,2.81256,2.81286,2.81255,2.81281,95.04000091552734],[1742376240000,2.81279,2.81299,2.81279,2.81291,82.80000305175781],[1742376300000,2.81292,2.81292,2.81278,2.8128,86.4000015258789],[1742376360000,2.81281,2.81294,2.81276,2.81291,77.04000091552734],[1742376420000,2.81291,2.81294,2.81277,2.81278,65.33999633789062],[1742376480000,2.81279,2.81283,2.81259,2.81264,101.5199966430664],[1742376540000,2.81271,2.81279,2.81269,2.81273,71.27999877929688],[1742376600000,2.81272,2.81292,2.8127,2.8129,81.36000061035156],[1742376660000,2.81289,2.81294,2.81278,2.81291,69.83999633789062],[1742376720000,2.81291,2.81351,2.81291,2.81349,84.31999969482422],[1742376780000,2.81346,2.81369,2.81346,2.81351,127.37000274658203],[1742376840000,2.81347,2.81363,2.81341,2.8135,57.150001525878906],[1742376900000,2.81348,2.81348,2.81322,2.81326,98.37000274658203],[1742376960000,2.81329,2.81344,2.81322,2.81343,92.9800033569336],[1742377020000,2.81348,2.81365,2.81338,2.81363,88.33999633789062],[1742377080000,2.81363,2.81365,2.81337,2.81346,154.3300018310547],[1742377140000,2.81351,2.81363,2.81347,2.81361,34.119998931884766],[1742377200000,2.81358,2.81361,2.81354,2.81359,24.09000015258789],[1742377260000,2.81362,2.81369,2.8134,2.81356,44.7400016784668],[1742377320000,2.81357,2.81363,2.81348,2.81353,78.41000366210938],[1742377380000,2.81354,2.81354,2.81335,2.81344,76.72000122070312],[1742377440000,2.81344,2.81344,2.81331,2.81331,74.48999786376953],[1742377500000,2.81333,2.81342,2.8132,2.81325,68.6500015258789],[1742377560000,2.81325,2.81333,2.81318,2.81331,101.52999877929688],[1742377620000,2.81332,2.81334,2.81304,2.81309,72.22000122070312],[1742377680000,2.81305,2.81334,2.81302,2.81333,94.37999725341797],[1742377740000,2.81332,2.81358,2.81321,2.81357,86.66000366210938],[1742377800000,2.81361,2.81368,2.8135,2.81366,49.5],[1742377860000,2.81365,2.81383,2.81365,2.81381,63.09000015258789],[1742377920000,2.81381,2.8141,2.81381,2.81406,55.97999954223633],[1742377980000,2.81409,2.81411,2.81393,2.81402,85.5],[1742378040000,2.814,2.81402,2.81365,2.81368,119.20999908447266],[1742378100000,2.81368,2.8137,2.81332,2.81354,140.86000061035156],[1742378160000,2.81351,2.81378,2.81351,2.81372,76.22000122070312],[1742378220000,2.81368,2.81368,2.81355,2.81357,22],[1742378280000,2.81357,2.81357,2.81336,2.81354,89.75],[1742378340000,2.81351,2.81354,2.81341,2.81348,36.4900016784668],[1742378400000,2.81351,2.81353,2.81343,2.81343,47.93000030517578],[1742378460000,2.8134,2.81342,2.81335,2.81336,28.600000381469727],[1742378520000,2.81342,2.81353,2.81336,2.81349,36.5],[1742378580000,2.81344,2.81349,2.81333,2.81337,85.86000061035156],[1742378640000,2.81336,2.81337,2.81299,2.8132,44.33000183105469],[1742378700000,2.81323,2.81328,2.81281,2.81282,109.04000091552734],[1742378760000,2.81282,2.81283,2.81271,2.81275,88.55999755859375],[1742378820000,2.81276,2.81279,2.81245,2.81253,114.83999633789062],[1742378880000,2.81253,2.81258,2.81231,2.81231,120.95999908447266],[1742378940000,2.81235,2.81252,2.8123,2.81248,112.31999969482422],[1742379000000,2.81248,2.81268,2.81247,2.81266,86.94000244140625],[1742379060000,2.81266,2.81273,2.81256,2.81259,70.55999755859375],[1742379120000,2.81258,2.81281,2.81254,2.81275,82.80000305175781],[1742379180000,2.81277,2.81281,2.81253,2.81258,75.5999984741211],[1742379240000,2.81254,2.81305,2.81247,2.81299,164.94000244140625],[1742379300000,2.81298,2.81313,2.81298,2.81304,97],[1742379360000,2.81307,2.81313,2.81297,2.81313,83.38999938964844],[1742379420000,2.81311,2.81315,2.813,2.81312,74.86000061035156],[1742379480000,2.81312,2.81345,2.81312,2.81335,112.62000274658203],[1742379840000,2.81363,2.8138,2.81361,2.8138,20.030000686645508],[1742379900000,2.81376,2.81376,2.81349,2.81367,90.8499984741211],[1742379960000,2.81365,2.81387,2.81365,2.81379,80.80999755859375],[1742380020000,2.81383,2.81384,2.81368,2.8137,71.18000030517578],[1742380080000,2.81372,2.81374,2.81342,2.81348,125.12999725341797],[1742380140000,2.81346,2.81359,2.81339,2.81349,98.37999725341797],[1742380200000,2.81342,2.81351,2.81304,2.81324,123.27999877929688],[1742380260000,2.81323,2.81323,2.81304,2.81319,98.25],[1742380320000,2.81316,2.81323,2.81294,2.81312,145.24000549316406],[1742380380000,2.81313,2.81327,2.81302,2.81325,82.70999908447266],[1742380440000,2.81322,2.81327,2.81306,2.81319,78.55999755859375],[1742380500000,2.8132,2.81323,2.81303,2.81306,70.83000183105469],[1742380560000,2.81308,2.81318,2.81305,2.81315,44.349998474121094],[1742380620000,2.81313,2.81315,2.81299,2.81308,61.4900016784668],[1742380680000,2.81306,2.81315,2.81295,2.81308,67.2300033569336],[1742380740000,2.81311,2.81328,2.81308,2.81321,73.88999938964844],[1742380800000,2.81321,2.81328,2.81306,2.81311,110.30999755859375],[1742380860000,2.81311,2.81314,2.81287,2.81298,74.27999877929688],[1742380920000,2.81298,2.81305,2.81262,2.81263,118.73999786376953],[1742380980000,2.81264,2.81271,2.81261,2.81267,73.08000183105469],[1742381040000,2.81266,2.81275,2.81251,2.81262,90.72000122070312],[1742381100000,2.8126,2.81281,2.8126,2.8127,83.5199966430664],[1742381160000,2.8127,2.81272,2.81261,2.81264,52.560001373291016],[1742381220000,2.81263,2.81268,2.81253,2.81265,57.130001068115234],[1742381280000,2.81271,2.81281,2.81255,2.81278,54.70000076293945],[1742381340000,2.81276,2.81289,2.81272,2.81276,133.63999938964844],[1742381400000,2.81275,2.8128,2.81255,2.81257,81.18000030517578],[1742381460000,2.81256,2.81256,2.81208,2.81216,112.5],[1742381520000,2.8122,2.81228,2.8121,2.81216,60.02000045776367],[1742381580000,2.81209,2.81262,2.81205,2.81262,122.81999969482422],[1742381640000,2.81262,2.81287,2.81249,2.81285,69.66000366210938],[1742381700000,2.81294,2.813,2.81263,2.81282,84.05000305175781],[1742381760000,2.81287,2.8129,2.81272,2.81275,125.16000366210938],[1742381820000,2.81275,2.81279,2.8127,2.81277,45.36000061035156],[1742381880000,2.81272,2.81275,2.81271,2.81273,9.180000305175781],[1742381940000,2.81271,2.81273,2.81258,2.81258,56.15999984741211],[1742382000000,2.81258,2.81262,2.81232,2.81234,59.040000915527344],[1742382060000,2.81237,2.81237,2.81225,2.8123,34.560001373291016],[1742382120000,2.81229,2.81229,2.81207,2.81209,112.68000030517578],[1742382180000,2.81214,2.81241,2.81209,2.81235,77.4000015258789],[1742382240000,2.81236,2.81238,2.81222,2.81223,103.4800033569336],[1742382300000,2.81223,2.81224,2.81196,2.81197,98.45999908447266],[1742382360000,2.81196,2.81199,2.81162,2.81181,86.94000244140625],[1742382420000,2.81181,2.81211,2.81165,2.81207,138.4199981689453],[1742382480000,2.81207,2.81264,2.81203,2.81253,108.72000122070312],[1742382540000,2.81254,2.81262,2.81234,2.81257,106.73999786376953],[1742382600000,2.8126,2.81262,2.81248,2.8126,135.5399932861328],[1742382660000,2.81264,2.81277,2.81252,2.81268,138.9600067138672],[1742382720000,2.81267,2.81287,2.81266,2.81285,102.23999786376953],[1742382780000,2.81293,2.813,2.81267,2.81283,90.69999694824219],[1742382840000,2.81284,2.81291,2.8126,2.81278,120.5999984741211],[1742382900000,2.81285,2.81289,2.81275,2.81286,99.36000061035156],[1742382960000,2.81285,2.81294,2.81281,2.81283,102.23999786376953],[1742383020000,2.81287,2.81293,2.8128,2.8128,115.19999694824219],[1742383080000,2.81281,2.8129,2.81276,2.81285,100.80000305175781],[1742383140000,2.81285,2.81286,2.81262,2.81262,114.83999633789062],[1742383200000,2.81258,2.81262,2.81239,2.81245,95.76000213623047],[1742383260000,2.81247,2.81255,2.81237,2.81239,91.44000244140625],[1742383320000,2.81243,2.81245,2.812,2.81226,64.80000305175781],[1742383380000,2.8123,2.81287,2.8123,2.81281,129.60000610351562],[1742383440000,2.81277,2.81291,2.81268,2.81273,100.08000183105469],[1742383500000,2.81271,2.81305,2.81271,2.81302,91.94999694824219],[1742383560000,2.81298,2.81308,2.81292,2.81298,86.66999816894531],[1742383620000,2.81295,2.81313,2.81295,2.81312,98.75],[1742383680000,2.81312,2.81321,2.81299,2.81304,103.05999755859375],[1742383740000,2.81301,2.81311,2.81299,2.813,64.41999816894531],[1742383800000,2.813,2.81302,2.81279,2.81281,82.55000305175781],[1742383860000,2.81283,2.8129,2.81278,2.81283,72.72000122070312],[1742383920000,2.81283,2.81325,2.81283,2.81325,78.16000366210938],[1742383980000,2.81323,2.81344,2.8132,2.81342,120.95999908447266],[1742384040000,2.8134,2.81359,2.81337,2.81349,68],[1742384100000,2.81351,2.81372,2.81349,2.8137,109.43000030517578],[1742384160000,2.8137,2.81373,2.81358,2.8137,82.95999908447266],[1742384220000,2.81367,2.81378,2.81364,2.81367,102.95999908447266],[1742384280000,2.81367,2.81388,2.81345,2.81387,145.47999572753906],[1742384340000,2.81384,2.81384,2.81369,2.8137,119.5],[1742384400000,2.81372,2.81401,2.8137,2.81399,105.93000030517578],[1742384460000,2.81397,2.81397,2.81376,2.81393,78.36000061035156],[1742384520000,2.81391,2.81422,2.8139,2.81415,148.61000061035156],[1742384580000,2.8142,2.81433,2.81407,2.8143,113.04000091552734],[1742384640000,2.8143,2.81451,2.81422,2.81448,124.70999908447266],[1742384700000,2.81448,2.81456,2.81438,2.81451,94.08999633789062],[1742384760000,2.81451,2.81456,2.81441,2.81443,86.20999908447266],[1742384820000,2.81443,2.81454,2.81434,2.81437,63.68000030517578],[1742384880000,2.81439,2.81441,2.81434,2.81434,82.7300033569336],[1742384940000,2.81439,2.81452,2.81439,2.81447,45.7599983215332],[1742385000000,2.81448,2.81455,2.81434,2.81444,84.79000091552734],[1742385060000,2.81445,2.81452,2.81433,2.81444,100.91000366210938],[1742385120000,2.8144,2.81458,2.8144,2.81453,57.79999923706055],[1742385180000,2.81452,2.81459,2.81452,2.81458,46.31999969482422],[1742385240000,2.81456,2.81456,2.81437,2.81445,51.720001220703125],[1742385300000,2.81452,2.81481,2.81445,2.81478,80.7699966430664],[1742385360000,2.81479,2.81501,2.81431,2.81443,171.3000030517578],[1742385420000,2.81427,2.81453,2.81412,2.81443,213.17999267578125],[1742385480000,2.81448,2.81448,2.81396,2.81396,176.64999389648438],[1742385540000,2.81402,2.8141,2.81394,2.81398,191.2899932861328],[1742385600000,2.81398,2.81418,2.81386,2.81402,163.63999938964844],[1742385660000,2.814,2.81425,2.8139,2.81422,164.72000122070312],[1742385720000,2.81422,2.81437,2.81422,2.81434,99.05000305175781],[1742385780000,2.81434,2.81434,2.81411,2.81421,118.58999633789062],[1742385840000,2.81418,2.81441,2.81412,2.81436,151.75999450683594],[1742385900000,2.81438,2.8145,2.81422,2.81446,155.7899932861328],[1742385960000,2.8145,2.81463,2.81449,2.81455,113.95999908447266],[1742386020000,2.81453,2.81455,2.81448,2.81449,92.55999755859375],[1742386080000,2.81449,2.81468,2.81442,2.8146,112.7300033569336],[1742386140000,2.81459,2.81463,2.81431,2.81445,112.31999969482422],[1742386200000,2.81448,2.81456,2.81431,2.81444,85.87999725341797],[1742386260000,2.81443,2.81468,2.81438,2.81463,97.45999908447266],[1742386320000,2.81463,2.81495,2.81463,2.81489,88.47000122070312],[1742386380000,2.81484,2.81484,2.81467,2.81467,30.770000457763672],[1742386440000,2.81468,2.81477,2.81464,2.81477,58.709999084472656],[1742386500000,2.81478,2.8148,2.81459,2.81461,68.68000030517578],[1742386560000,2.81465,2.81465,2.81442,2.81454,84.47000122070312],[1742386620000,2.81455,2.81465,2.81452,2.81455,55.790000915527344],[1742386680000,2.81456,2.81456,2.81425,2.81425,47.91999816894531],[1742386740000,2.81423,2.81461,2.81423,2.8146,114.73999786376953],[1742386800000,2.81461,2.81489,2.81448,2.81482,125.95999908447266],[1742386860000,2.81487,2.81487,2.81456,2.8147,87.12000274658203],[1742386920000,2.81465,2.81474,2.81462,2.81467,45.09000015258789],[1742386980000,2.81464,2.81482,2.81462,2.81474,77.95999908447266],[1742387040000,2.81473,2.8148,2.81467,2.8147,87.62999725341797],[1742387100000,2.81468,2.8147,2.81441,2.81443,96.02999877929688],[1742387160000,2.81443,2.8148,2.8144,2.81444,119],[1742387220000,2.81444,2.81453,2.81438,2.81448,94.12999725341797],[1742387280000,2.81445,2.81453,2.8144,2.81448,105.2300033569336],[1742387340000,2.81448,2.81461,2.81445,2.81445,45.7599983215332],[1742387400000,2.81445,2.81456,2.8144,2.81455,74.20999908447266],[1742387460000,2.81452,2.81452,2.81435,2.8145,69.80999755859375],[1742387520000,2.8145,2.81459,2.81448,2.81457,72.87000274658203],[1742387580000,2.81457,2.81476,2.81454,2.81475,72.48999786376953],[1742387640000,2.81475,2.81496,2.81475,2.81495,42.72999954223633],[1742387700000,2.81494,2.81516,2.81494,2.81506,61],[1742387760000,2.81509,2.81514,2.81496,2.81508,49.36000061035156],[1742387820000,2.81512,2.81526,2.81509,2.81509,105.5199966430664],[1742387880000,2.81512,2.81518,2.81501,2.81503,69.83000183105469],[1742387940000,2.81503,2.81508,2.81493,2.81507,72.86000061035156],[1742388000000,2.81508,2.81533,2.81507,2.81533,103.30999755859375],[1742388060000,2.81531,2.81552,2.81529,2.81552,105.5999984741211],[1742388120000,2.81552,2.81571,2.81551,2.81554,84.98999786376953],[1742388180000,2.81548,2.81551,2.81501,2.81503,87.30999755859375],[1742388240000,2.81503,2.81518,2.81503,2.81516,54.369998931884766],[1742388300000,2.81512,2.81512,2.81484,2.81485,121.33000183105469],[1742388360000,2.81488,2.81488,2.81446,2.81446,103.77999877929688],[1742388420000,2.81446,2.81458,2.81443,2.81451,104.4800033569336],[1742388480000,2.81451,2.81456,2.81442,2.81456,103.8499984741211],[1742388540000,2.81452,2.81461,2.81444,2.8145,79.44999694824219],[1742388600000,2.81446,2.81471,2.81446,2.81462,98.41999816894531],[1742388660000,2.81461,2.81477,2.81453,2.81456,105.88999938964844],[1742388720000,2.81454,2.81475,2.81454,2.81457,72.97000122070312],[1742388780000,2.81457,2.81462,2.81455,2.81459,51.47999954223633],[1742388840000,2.81458,2.8146,2.8145,2.81452,45.06999969482422],[1742388900000,2.81454,2.81454,2.81396,2.814,135.97999572753906],[1742388960000,2.81403,2.81408,2.81375,2.81378,81.55000305175781],[1742389020000,2.8138,2.8138,2.81352,2.81358,120.9800033569336],[1742389080000,2.81359,2.81369,2.81356,2.81364,138.89999389648438],[1742389140000,2.81366,2.81367,2.81345,2.81364,194.6999969482422],[1742389200000,2.81367,2.81375,2.81347,2.81355,109.45999908447266],[1742389260000,2.81357,2.81372,2.81344,2.81363,134.47999572753906],[1742389320000,2.81366,2.81378,2.81366,2.81378,100.20999908447266],[1742389380000,2.81383,2.81387,2.8135,2.81362,90.88999938964844],[1742389440000,2.81359,2.81365,2.81354,2.81361,46.15999984741211],[1742389500000,2.81362,2.81376,2.81362,2.81373,97.7300033569336],[1742389560000,2.81369,2.81376,2.81343,2.8135,83.04000091552734],[1742389620000,2.81349,2.81373,2.81347,2.81371,111.62999725341797],[1742389680000,2.81373,2.81394,2.81359,2.81359,137.69000244140625],[1742389740000,2.81359,2.81359,2.81338,2.81343,32.0099983215332],[1742389800000,2.81338,2.81376,2.81338,2.81362,75.79000091552734],[1742389860000,2.81361,2.81376,2.81349,2.81359,119.41999816894531],[1742389920000,2.81356,2.81361,2.81329,2.81332,88.66000366210938],[1742389980000,2.81332,2.81346,2.81328,2.8133,57.20000076293945],[1742390040000,2.81332,2.81335,2.81308,2.81321,57.20000076293945],[1742390100000,2.81321,2.81324,2.8131,2.81324,80.48999786376953],[1742390160000,2.81327,2.81344,2.81315,2.81342,121.75],[1742390220000,2.81348,2.8135,2.81321,2.81323,93.19999694824219],[1742390280000,2.8132,2.81329,2.81311,2.81315,84.19999694824219],[1742390340000,2.81321,2.81321,2.81301,2.81301,77.5199966430664],[1742390400000,2.81303,2.81323,2.81289,2.81291,41.400001525878906],[1742390460000,2.81293,2.81293,2.81239,2.81239,76.73999786376953],[1742390520000,2.8124,2.81253,2.8124,2.81248,77.9000015258789],[1742390580000,2.81246,2.81283,2.81246,2.81282,71.95999908447266],[1742390640000,2.81282,2.81285,2.81256,2.8127,81.36000061035156],[1742390700000,2.81267,2.81276,2.81256,2.8127,51.119998931884766],[1742390760000,2.81272,2.81302,2.81257,2.81289,86.30000305175781],[1742390820000,2.81291,2.81291,2.81267,2.81267,79.91999816894531],[1742390880000,2.81266,2.81272,2.81259,2.81271,61.91999816894531],[1742390940000,2.81269,2.81272,2.81258,2.81269,54.540000915527344],[1742391000000,2.81267,2.81278,2.81267,2.81277,46.79999923706055],[1742391060000,2.8128,2.81323,2.8128,2.81318,99.08999633789062],[1742391120000,2.8132,2.8132,2.81304,2.81316,47.40999984741211],[1742391180000,2.81316,2.81316,2.81296,2.81299,91.77999877929688],[1742391240000,2.81299,2.81321,2.81293,2.81316,108.83999633789062],[1742391300000,2.81314,2.81316,2.81296,2.81301,60.79999923706055],[1742391360000,2.81304,2.81313,2.81294,2.81296,63.72999954223633],[1742391420000,2.81299,2.81299,2.81284,2.81288,51.08000183105469],[1742391480000,2.81283,2.81283,2.81264,2.81273,58.5],[1742391540000,2.81266,2.81274,2.81254,2.81264,54.540000915527344],[1742391600000,2.81256,2.81277,2.81252,2.81276,72],[1742391660000,2.81279,2.81312,2.81275,2.81277,165.1999969482422],[1742391720000,2.81279,2.81295,2.81269,2.81283,111.77999877929688],[1742391780000,2.81282,2.81283,2.81253,2.81258,80.63999938964844],[1742391840000,2.81257,2.81275,2.81254,2.8127,83.5199966430664],[1742391900000,2.81274,2.81284,2.81253,2.81253,62.279998779296875],[1742391960000,2.81253,2.81255,2.81215,2.81227,79.91999816894531],[1742392020000,2.8123,2.81238,2.81225,2.81232,30.239999771118164],[1742392080000,2.81229,2.81234,2.81221,2.81232,55.08000183105469],[1742392140000,2.81233,2.81264,2.81229,2.81255,59.040000915527344],[1742392200000,2.81254,2.81265,2.81225,2.81227,64.80000305175781],[1742392260000,2.81236,2.81236,2.81194,2.81206,52.560001373291016],[1742392320000,2.81204,2.81204,2.8118,2.81187,53.279998779296875],[1742392380000,2.81183,2.8119,2.81174,2.81174,68.4000015258789],[1742392440000,2.81174,2.81174,2.81157,2.81157,70.73999786376953],[1742392500000,2.81154,2.81189,2.81148,2.81187,67.68000030517578],[1742392560000,2.81189,2.81214,2.81185,2.81208,66.5999984741211],[1742392620000,2.8121,2.81242,2.8121,2.81242,48.41999816894531],[1742392680000,2.81244,2.81254,2.81239,2.81252,106.73999786376953],[1742392740000,2.81251,2.81265,2.81224,2.81226,99.18000030517578],[1742392800000,2.81224,2.81229,2.81198,2.81228,90.36000061035156],[1742392860000,2.81226,2.81234,2.81213,2.81227,77.0999984741211],[1742392920000,2.81229,2.81265,2.81229,2.81262,47.65999984741211],[1742392980000,2.81266,2.81289,2.81263,2.81289,54.349998474121094],[1742393040000,2.81289,2.81314,2.81284,2.81314,81.0199966430664],[1742393100000,2.81309,2.81319,2.81294,2.81299,82.19999694824219],[1742393160000,2.81294,2.81305,2.8129,2.81298,30.06999969482422],[1742393220000,2.81299,2.81311,2.81294,2.81296,37.18000030517578],[1742393280000,2.81294,2.8132,2.8129,2.81305,68.16000366210938],[1742393340000,2.81301,2.81303,2.81281,2.81293,74.94999694824219],[1742393400000,2.81296,2.81321,2.81291,2.81312,65.52999877929688],[1742393460000,2.81315,2.81328,2.81307,2.81309,34.0099983215332],[1742393520000,2.81312,2.81321,2.81304,2.81314,30.059999465942383],[1742393580000,2.81312,2.8132,2.81312,2.81319,19.31999969482422],[1742393640000,2.81316,2.81337,2.81313,2.81335,30.579999923706055],[1742393700000,2.81335,2.81343,2.81324,2.81343,36.470001220703125],[1742393760000,2.81342,2.81364,2.81338,2.81364,23.600000381469727],[1742393820000,2.81369,2.81369,2.81359,2.81367,29.889999389648438],[1742393880000,2.81369,2.81385,2.81367,2.81375,23.979999542236328],[1742393940000,2.81375,2.81388,2.81364,2.81378,43.630001068115234],[1742394000000,2.8138,2.81381,2.81367,2.81367,15.5600004196167],[1742394060000,2.81367,2.81367,2.81349,2.81356,79.81999969482422],[1742394120000,2.8136,2.81371,2.81358,2.81368,62.84000015258789],[1742394180000,2.81369,2.81372,2.81355,2.81365,77.63999938964844],[1742394240000,2.81364,2.81398,2.81364,2.8139,53.72999954223633],[1742394300000,2.81388,2.8139,2.81368,2.81383,30.760000228881836],[1742394360000,2.81386,2.81403,2.81384,2.81397,20.739999771118164],[1742394420000,2.81396,2.81405,2.81394,2.81399,16.100000381469727],[1742394480000,2.81398,2.81402,2.81375,2.81388,43.9900016784668],[1742394540000,2.81386,2.81398,2.81374,2.81375,52.060001373291016],[1742394600000,2.81377,2.81405,2.81377,2.81405,90.73999786376953],[1742394660000,2.81403,2.81409,2.81392,2.81402,35.849998474121094],[1742394720000,2.81403,2.81407,2.81396,2.81406,43.45000076293945],[1742394780000,2.81405,2.81415,2.81405,2.81411,16.459999084472656],[1742394840000,2.81411,2.81424,2.81406,2.81412,28.290000915527344],[1742394900000,2.81415,2.81419,2.81414,2.81418,14.300000190734863],[1742394960000,2.81419,2.81428,2.81418,2.81423,20.020000457763672],[1742395020000,2.81425,2.8143,2.81417,2.8143,11.4399995803833],[1742395080000,2.81426,2.81426,2.81417,2.81422,7.150000095367432],[1742395140000,2.81419,2.81419,2.81395,2.81405,18.420000076293945],[1742395200000,2.81404,2.81413,2.81404,2.81412,47.90999984741211],[1742395260000,2.8141,2.81413,2.81378,2.8138,66.54000091552734],[1742395320000,2.81381,2.8139,2.81374,2.81386,105.26000213623047],[1742395380000,2.81391,2.81402,2.81383,2.81387,52.08000183105469],[1742395440000,2.81387,2.81416,2.81387,2.81407,98.12000274658203],[1742395500000,2.81404,2.81413,2.81399,2.81407,35.59000015258789],[1742395560000,2.81403,2.81407,2.81387,2.81394,36.130001068115234],[1742395620000,2.81396,2.81396,2.81372,2.81372,52.029998779296875],[1742395680000,2.81366,2.81366,2.81347,2.81349,59.90999984741211],[1742395740000,2.81346,2.81352,2.8133,2.81352,53.63999938964844],[1742395800000,2.81346,2.81351,2.8134,2.81343,25.739999771118164],[1742395860000,2.81346,2.81346,2.81333,2.81339,35.75],[1742395920000,2.81336,2.81339,2.8128,2.8128,50.2400016784668],[1742395980000,2.81282,2.81297,2.81267,2.81287,87.69999694824219],[1742396040000,2.81289,2.81289,2.81265,2.81268,85.68000030517578],[1742396100000,2.81269,2.81305,2.81267,2.81295,86.13999938964844],[1742396160000,2.81296,2.81299,2.81287,2.81295,60.119998931884766],[1742396220000,2.81297,2.81308,2.8128,2.81304,53.72999954223633],[1742396280000,2.813,2.81303,2.81283,2.81292,32.54999923706055],[1742396340000,2.81289,2.81289,2.81259,2.81263,56.060001373291016],[1742396400000,2.81265,2.8128,2.81265,2.81269,70.77999877929688],[1742396460000,2.8127,2.81274,2.81253,2.81253,47.52000045776367],[1742396520000,2.81259,2.81274,2.81257,2.81263,50.400001525878906],[1742396580000,2.81262,2.8128,2.81259,2.81276,52.45000076293945],[1742396640000,2.81274,2.8128,2.81268,2.8127,60.63999938964844],[1742396700000,2.8127,2.8127,2.81242,2.81244,62.310001373291016],[1742396760000,2.81244,2.81254,2.81239,2.81254,39.599998474121094],[1742396820000,2.81256,2.81278,2.81256,2.81278,21.959999084472656],[1742396880000,2.8128,2.81295,2.81268,2.81293,45.31999969482422],[1742396940000,2.81295,2.81301,2.81277,2.81279,58.84000015258789],[1742397000000,2.81278,2.81291,2.81274,2.81276,36.83000183105469],[1742397060000,2.81276,2.81282,2.81268,2.81269,52.47999954223633],[1742397120000,2.81272,2.81278,2.81262,2.81277,58.04999923706055],[1742397180000,2.81277,2.81278,2.81259,2.81259,58.68000030517578],[1742397240000,2.81258,2.81267,2.81256,2.81264,38.880001068115234],[1742397300000,2.81267,2.81267,2.81245,2.81259,43.20000076293945],[1742397360000,2.81254,2.81276,2.81254,2.81274,60.47999954223633],[1742397420000,2.81274,2.8128,2.81248,2.81256,92.87999725341797],[1742397480000,2.81257,2.81263,2.81242,2.81246,50.400001525878906],[1742397540000,2.81255,2.81257,2.81241,2.81254,45.720001220703125],[1742397600000,2.81255,2.81272,2.81248,2.81266,32.040000915527344],[1742397660000,2.8127,2.81277,2.81265,2.81271,34.560001373291016],[1742397720000,2.81268,2.81271,2.81268,2.81269,5.760000228881836],[1742397780000,2.81265,2.81273,2.81263,2.81265,25.200000762939453],[1742397840000,2.81263,2.81271,2.81257,2.81262,47.880001068115234],[1742397900000,2.81263,2.81277,2.81261,2.8127,57.959999084472656],[1742397960000,2.81273,2.81275,2.81263,2.81268,39.599998474121094],[1742398020000,2.8127,2.81279,2.81264,2.81268,38.15999984741211],[1742398080000,2.81268,2.81289,2.81259,2.8128,56.83000183105469],[1742398140000,2.81282,2.81285,2.81268,2.81272,40.29999923706055],[1742398200000,2.81271,2.81273,2.81253,2.81257,66.23999786376953],[1742398260000,2.81257,2.81282,2.81257,2.81276,47.52000045776367],[1742398320000,2.81272,2.81279,2.81251,2.81251,26.639999389648438],[1742398380000,2.81252,2.81264,2.81237,2.81237,29.520000457763672],[1742398440000,2.81239,2.81239,2.81201,2.81207,44.63999938964844],[1742398500000,2.81209,2.8121,2.81197,2.81204,81.36000061035156],[1742398560000,2.81202,2.81218,2.81198,2.81215,56.52000045776367],[1742398620000,2.81216,2.81235,2.81214,2.81214,31.31999969482422],[1742398680000,2.81212,2.81235,2.81204,2.81234,39.779998779296875],[1742398740000,2.81234,2.81256,2.8122,2.8122,49.68000030517578],[1742398800000,2.8122,2.81222,2.81207,2.81207,20.8799991607666],[1742398860000,2.8121,2.81214,2.81179,2.81179,36.720001220703125],[1742398920000,2.81182,2.81191,2.81175,2.81184,37.439998626708984],[1742398980000,2.81186,2.81201,2.81185,2.81194,35.279998779296875],[1742399040000,2.81192,2.81198,2.81185,2.81186,28.799999237060547],[1742399100000,2.81189,2.81213,2.81189,2.81213,49.68000030517578],[1742399160000,2.81209,2.81209,2.81188,2.81202,23.040000915527344],[1742399220000,2.81205,2.81228,2.81204,2.81226,41.040000915527344],[1742399280000,2.81227,2.81249,2.81227,2.81246,10.800000190734863],[1742399340000,2.81243,2.81245,2.81227,2.81227,59.040000915527344],[1742399400000,2.81224,2.81234,2.81198,2.81198,41.040000915527344],[1742399460000,2.81202,2.81207,2.81198,2.81198,24.479999542236328],[1742399520000,2.81198,2.812,2.81167,2.8117,69.12000274658203],[1742399580000,2.81168,2.81175,2.81129,2.81141,43.91999816894531],[1742399640000,2.81143,2.81147,2.81128,2.8113,46.08000183105469],[1742399700000,2.81132,2.81132,2.81113,2.8112,33.84000015258789],[1742399760000,2.81116,2.81136,2.81106,2.81133,44.279998779296875],[1742399820000,2.81141,2.81141,2.81109,2.81127,43.20000076293945],[1742399880000,2.81126,2.81126,2.81082,2.81082,108],[1742399940000,2.81077,2.81104,2.81077,2.81092,79.19999694824219],[1742400000000,2.81088,2.81153,2.81088,2.81128,99.2300033569336],[1742400060000,2.81128,2.8113,2.81115,2.81119,37.439998626708984],[1742400120000,2.81117,2.81132,2.81105,2.8113,90.72000122070312],[1742400180000,2.81131,2.8114,2.81117,2.8114,25.200000762939453],[1742400240000,2.81138,2.81141,2.81127,2.81141,32.939998626708984],[1742400300000,2.81143,2.81154,2.81122,2.81122,67.31999969482422],[1742400360000,2.81125,2.8113,2.81123,2.81127,48.779998779296875],[1742400420000,2.81131,2.81161,2.81124,2.81161,60.29999923706055],[1742400480000,2.81157,2.81177,2.8115,2.81176,46.2599983215332],[1742400540000,2.8118,2.81196,2.81178,2.81185,45.36000061035156],[1742400600000,2.81187,2.81212,2.81184,2.81192,84.52999877929688],[1742400660000,2.81192,2.81202,2.81183,2.81199,53.63999938964844],[1742400720000,2.81202,2.81206,2.81187,2.81206,47.880001068115234],[1742400780000,2.81204,2.81212,2.81202,2.81211,12.779999732971191],[1742400840000,2.81208,2.8124,2.81208,2.81231,40.86000061035156],[1742400900000,2.81229,2.81253,2.81229,2.81253,54.349998474121094],[1742400960000,2.81256,2.81265,2.81247,2.8126,75.56999969482422],[1742401020000,2.81261,2.81261,2.81241,2.81249,40.599998474121094],[1742401080000,2.81248,2.8125,2.81243,2.8125,51.29999923706055],[1742401140000,2.81248,2.81263,2.81246,2.81252,50.22999954223633],[1742401200000,2.81254,2.81257,2.81247,2.81249,78.76000213623047],[1742401260000,2.81252,2.81259,2.81248,2.81252,67.93000030517578],[1742401320000,2.81251,2.81278,2.81251,2.81278,62.36000061035156],[1742401380000,2.81279,2.81284,2.81275,2.81284,52.7599983215332],[1742401440000,2.81285,2.81294,2.81275,2.81294,87.23999786376953],[1742401500000,2.81292,2.81302,2.8129,2.81299,19.68000030517578],[1742401560000,2.81295,2.81302,2.81288,2.81295,29.34000015258789],[1742401620000,2.81293,2.81305,2.81292,2.81295,30.760000228881836],[1742401680000,2.81301,2.81304,2.81287,2.81287,14.300000190734863],[1742401740000,2.8129,2.81295,2.81287,2.8129,14.850000381469727],[1742401800000,2.81291,2.81306,2.81285,2.81303,50.959999084472656],[1742401860000,2.81302,2.81306,2.81296,2.81303,43.310001373291016],[1742401920000,2.81302,2.81305,2.81271,2.81282,126.94999694824219],[1742401980000,2.8128,2.81282,2.81271,2.81282,53.689998626708984],[1742402040000,2.8128,2.81282,2.81271,2.81275,32.779998779296875],[1742402100000,2.81272,2.81276,2.8125,2.81259,75.86000061035156],[1742402160000,2.81259,2.81261,2.81251,2.81253,57.709999084472656],[1742402220000,2.8125,2.8126,2.8125,2.81259,26.100000381469727],[1742402280000,2.81256,2.81266,2.81256,2.81264,22.31999969482422],[1742402340000,2.81264,2.81266,2.81259,2.81261,15.84000015258789],[1742402400000,2.81257,2.81259,2.81252,2.81254,29.15999984741211],[1742402460000,2.81257,2.81261,2.81256,2.81261,21.780000686645508],[1742402520000,2.81282,2.81299,2.81275,2.81276,71.91000366210938],[1742402580000,2.81278,2.81302,2.81276,2.81301,49.529998779296875],[1742402640000,2.81301,2.81301,2.81298,2.81299,18.600000381469727],[1742402700000,2.81301,2.81312,2.81301,2.81306,28.610000610351562],[1742402760000,2.81308,2.81312,2.81301,2.81309,34.31999969482422],[1742402820000,2.81305,2.81314,2.81305,2.81305,41.099998474121094],[1742402880000,2.81308,2.81308,2.81302,2.81306,30.209999084472656],[1742402940000,2.81307,2.81307,2.81291,2.81293,37.939998626708984],[1742403000000,2.81297,2.81297,2.81272,2.81272,35.040000915527344],[1742403060000,2.81272,2.81278,2.81257,2.8126,68.73999786376953],[1742403120000,2.81264,2.8128,2.81252,2.81279,51.77000045776367],[1742403180000,2.81278,2.81286,2.81275,2.81285,20.020000457763672],[1742403240000,2.81286,2.81292,2.81283,2.81283,20.93000030517578],[1742403300000,2.81289,2.81302,2.81289,2.81289,29.540000915527344],[1742403360000,2.81289,2.81295,2.81286,2.81293,17.360000610351562],[1742403420000,2.8129,2.81292,2.81276,2.81292,30.030000686645508],[1742403480000,2.81292,2.81302,2.81284,2.81299,27.18000030517578],[1742403540000,2.81297,2.81303,2.81292,2.81295,12.34000015258789],[1742403600000,2.81295,2.81301,2.81284,2.81292,25.56999969482422],[1742403660000,2.81291,2.81291,2.81264,2.81264,22.920000076293945],[1742403720000,2.81261,2.81273,2.81259,2.81264,62.880001068115234],[1742403780000,2.81266,2.81266,2.81253,2.81253,48.93000030517578],[1742403840000,2.8125,2.81261,2.81246,2.81259,46.790000915527344],[1742403900000,2.81263,2.81269,2.81257,2.81269,34.06999969482422],[1742403960000,2.81262,2.81275,2.81262,2.81273,46.790000915527344],[1742404020000,2.81273,2.81273,2.8125,2.81259,36.099998474121094],[1742404080000,2.81259,2.8126,2.81238,2.81238,45.970001220703125],[1742404140000,2.81239,2.81258,2.81225,2.81249,74.4800033569336],[1742404200000,2.81252,2.81252,2.81238,2.81241,69.12000274658203],[1742404260000,2.81239,2.81248,2.81239,2.81245,23.040000915527344],[1742404320000,2.81244,2.81257,2.81242,2.81255,25.920000076293945],[1742404380000,2.81252,2.81252,2.81224,2.81224,41.869998931884766],[1742404440000,2.81218,2.81218,2.81192,2.81211,84.23999786376953],[1742404500000,2.81211,2.81222,2.81211,2.8122,33.65999984741211],[1742404560000,2.81218,2.81218,2.81197,2.81203,32.7599983215332],[1742404620000,2.81203,2.81203,2.81172,2.81178,86.4000015258789],[1742404680000,2.81182,2.81182,2.81174,2.81176,40.31999969482422],[1742404740000,2.81174,2.81183,2.8117,2.81173,61.91999816894531],[1742404800000,2.81172,2.81182,2.8115,2.81158,44.63999938964844],[1742404860000,2.81165,2.81189,2.81161,2.81185,29.520000457763672],[1742404920000,2.81189,2.81193,2.81184,2.81191,14.399999618530273],[1742404980000,2.81185,2.81186,2.81183,2.81183,10.079999923706055],[1742405040000,2.81182,2.8119,2.81178,2.81189,20.15999984741211],[1742405100000,2.81185,2.81189,2.81176,2.8118,28.799999237060547],[1742405160000,2.81172,2.81176,2.81145,2.81152,64.80000305175781],[1742405220000,2.81147,2.81147,2.81135,2.81138,37.439998626708984],[1742405280000,2.81139,2.81147,2.81135,2.8114,31.68000030517578],[1742405340000,2.81137,2.81142,2.81131,2.81134,24.479999542236328],[1742405400000,2.81127,2.81127,2.81095,2.81097,50.400001525878906],[1742405460000,2.811,2.81104,2.81094,2.81096,37.439998626708984],[1742405520000,2.81097,2.81115,2.81097,2.81113,63.36000061035156],[1742405580000,2.81106,2.81108,2.81092,2.81095,48.959999084472656],[1742405640000,2.81095,2.81116,2.81093,2.81116,18],[1742405700000,2.81111,2.81111,2.81096,2.81097,33.119998931884766],[1742405760000,2.81092,2.81099,2.81077,2.81087,51.84000015258789],[1742405820000,2.81084,2.81098,2.81081,2.81097,67.68000030517578],[1742405880000,2.81096,2.81106,2.81089,2.81095,57.599998474121094],[1742405940000,2.81097,2.81111,2.81094,2.811,38.880001068115234],[1742406000000,2.81101,2.81106,2.81089,2.8109,38.880001068115234],[1742406060000,2.81095,2.81103,2.81095,2.811,28.799999237060547],[1742406120000,2.81103,2.81103,2.81093,2.81095,44.779998779296875],[1742406180000,2.81097,2.81099,2.81091,2.81096,40.31999969482422],[1742406240000,2.81097,2.81101,2.81088,2.81095,80.63999938964844],[1742406300000,2.81088,2.81107,2.81088,2.81101,59.040000915527344],[1742406360000,2.81126,2.81142,2.81126,2.81141,39.02000045776367],[1742406420000,2.81138,2.81152,2.81132,2.81151,51.84000015258789],[1742406480000,2.81158,2.81158,2.8113,2.81132,40.31999969482422],[1742406540000,2.81128,2.81128,2.81092,2.81092,44.779998779296875],[1742406600000,2.81095,2.81113,2.81091,2.81103,43.20000076293945],[1742406660000,2.81125,2.81135,2.81115,2.81134,39.060001373291016],[1742406720000,2.81133,2.81156,2.81133,2.81146,88.55999755859375],[1742406780000,2.8115,2.81167,2.81149,2.81157,51.84000015258789],[1742406840000,2.81156,2.8116,2.8111,2.81119,100.80000305175781],[1742406900000,2.81117,2.81131,2.81089,2.8112,117.02999877929688],[1742406960000,2.81148,2.81217,2.81148,2.81216,59.040000915527344],[1742407020000,2.81215,2.81217,2.81183,2.81185,15.84000015258789],[1742407080000,2.81187,2.81196,2.81176,2.81184,59.040000915527344],[1742407140000,2.81184,2.81211,2.81162,2.81162,133.55999755859375],[1742407200000,2.81136,2.81534,2.80951,2.81433,286.8699951171875],[1742407260000,2.81431,2.8152,2.81373,2.81417,400.3699951171875],[1742407320000,2.81421,2.81547,2.81337,2.81491,512.47998046875],[1742407380000,2.81494,2.81517,2.81485,2.81487,1015.77001953125],[1742407440000,2.81488,2.81541,2.81488,2.81504,499.8299865722656],[1742407500000,2.81511,2.81521,2.81477,2.815,679.8599853515625],[1742407560000,2.81494,2.81502,2.81429,2.81429,108.08999633789062],[1742407620000,2.81432,2.81454,2.81382,2.81454,289.8800048828125],[1742407680000,2.8145,2.81512,2.81447,2.81512,228.1300048828125],[1742407740000,2.81508,2.81536,2.81493,2.81531,228.49000549316406],[1742407800000,2.81527,2.81574,2.81524,2.81573,240.38999938964844],[1742407860000,2.81577,2.816,2.81561,2.81564,135.6999969482422],[1742407920000,2.81563,2.81604,2.81561,2.81599,304.1700134277344],[1742407980000,2.816,2.81602,2.81576,2.81589,230.80999755859375],[1742408040000,2.81594,2.81595,2.81539,2.81551,177.50999450683594],[1742408100000,2.81547,2.8156,2.81504,2.81523,231.66000366210938],[1742408160000,2.8152,2.81578,2.8152,2.81555,110.11000061035156],[1742408220000,2.81553,2.81558,2.81491,2.81517,186.67999267578125],[1742408280000,2.8152,2.81542,2.81509,2.8154,100.88999938964844],[1742408340000,2.81535,2.81536,2.815,2.81501,120.19000244140625],[1742408400000,2.81496,2.81525,2.81466,2.81497,110.83000183105469],[1742408460000,2.81498,2.81498,2.8146,2.8146,95.83000183105469],[1742408520000,2.81456,2.81534,2.81437,2.81534,127.43000030517578],[1742408580000,2.81533,2.81554,2.81525,2.81551,134.6300048828125],[1742408640000,2.81557,2.81618,2.81552,2.81585,158.25],[1742408700000,2.81584,2.81615,2.81584,2.81593,200.4199981689453],[1742408760000,2.8159,2.81597,2.81541,2.81555,131.4600067138672],[1742408820000,2.81555,2.81557,2.81528,2.81532,223.6300048828125],[1742408880000,2.81536,2.81555,2.81522,2.8154,91.5199966430664],[1742408940000,2.81545,2.81554,2.81537,2.81537,64.3499984741211],[1742409000000,2.81542,2.81568,2.81534,2.81538,90.80999755859375],[1742409060000,2.81538,2.81587,2.8152,2.81576,65.77999877929688],[1742409120000,2.81573,2.81597,2.81564,2.81567,108.68000030517578],[1742409180000,2.8157,2.81603,2.8155,2.81585,94.37999725341797],[1742409240000,2.81582,2.81633,2.81551,2.81576,187.02999877929688],[1742409300000,2.81579,2.81683,2.81579,2.81671,156.08999633789062],[1742409360000,2.8167,2.81709,2.8167,2.81689,162.83999633789062],[1742409420000,2.8169,2.81709,2.81683,2.81689,250.38999938964844],[1742409480000,2.8169,2.81701,2.81626,2.81636,197.42999267578125],[1742409540000,2.81638,2.81655,2.81579,2.81649,150.89999389648438],[1742409600000,2.81653,2.81691,2.81615,2.81657,201.6699981689453],[1742409660000,2.81658,2.81783,2.81647,2.81766,285.1499938964844],[1742409720000,2.81768,2.81863,2.81754,2.81834,261.8900146484375],[1742409780000,2.81838,2.81876,2.81832,2.81864,269.4700012207031],[1742409840000,2.81861,2.81901,2.81833,2.81901,415.5400085449219],[1742409900000,2.81894,2.81942,2.81872,2.81876,298.1600036621094],[1742409960000,2.81874,2.81885,2.81828,2.81849,351],[1742410020000,2.81844,2.81866,2.81792,2.81861,337.7699890136719],[1742410080000,2.81864,2.81867,2.81804,2.8181,246.08999633789062],[1742410140000,2.81809,2.8188,2.81793,2.81804,219.4199981689453],[1742410200000,2.81807,2.81875,2.81807,2.81844,154.52000427246094],[1742410260000,2.81847,2.8185,2.81807,2.81836,356.5299987792969],[1742410320000,2.81834,2.81848,2.81808,2.81818,300.2200012207031],[1742410380000,2.81816,2.81857,2.81805,2.81854,279.0199890136719],[1742410440000,2.81851,2.81861,2.81807,2.81847,207.27999877929688],[1742410500000,2.81852,2.81881,2.81797,2.81873,319.8299865722656],[1742410560000,2.81877,2.81907,2.81843,2.8188,207.4499969482422],[1742410620000,2.8188,2.81909,2.81862,2.81866,143.72000122070312],[1742410680000,2.81867,2.81903,2.81851,2.81881,186.99000549316406],[1742410740000,2.8188,2.81928,2.81855,2.819,221.49000549316406],[1742410800000,2.81897,2.81911,2.81863,2.81892,158.80999755859375],[1742410860000,2.81891,2.81901,2.81869,2.81879,165.39999389648438],[1742410920000,2.81874,2.81897,2.81858,2.81885,75.79000091552734],[1742410980000,2.8189,2.81897,2.81871,2.81897,71.5199966430664],[1742411040000,2.81901,2.81928,2.81896,2.81909,92.27999877929688],[1742411100000,2.81907,2.81922,2.81865,2.81873,115.83999633789062],[1742411160000,2.81879,2.81892,2.8187,2.81892,69.37999725341797],[1742411220000,2.81886,2.81939,2.81884,2.81937,75.81999969482422],[1742411280000,2.81939,2.81986,2.81928,2.81986,96.05999755859375],[1742411340000,2.81986,2.81986,2.81951,2.81958,86.51000213623047],[1742411400000,2.81954,2.81979,2.81954,2.81966,51.47999954223633],[1742411460000,2.81969,2.81971,2.81876,2.81876,115.83000183105469],[1742411520000,2.81884,2.81893,2.81852,2.81858,77.22000122070312],[1742411580000,2.81854,2.81865,2.81826,2.81835,55.77000045776367],[1742411640000,2.81832,2.81839,2.81791,2.81793,171.60000610351562],[1742411700000,2.81803,2.81814,2.81767,2.81782,149.44000244140625],[1742411760000,2.81784,2.81784,2.81643,2.81687,194.47999572753906],[1742411820000,2.81689,2.81704,2.81616,2.81639,191.6999969482422],[1742411880000,2.81636,2.81651,2.81606,2.81632,198.27000427246094],[1742411940000,2.8163,2.81635,2.816,2.81613,118.66999816894531],[1742412000000,2.81614,2.81652,2.81609,2.8164,151.5399932861328],[1742412060000,2.8164,2.8164,2.81607,2.81627,123.23999786376953],[1742412120000,2.81629,2.81661,2.81615,2.81615,122.20999908447266],[1742412180000,2.81614,2.81617,2.81575,2.81578,85.18000030517578],[1742412240000,2.81577,2.81625,2.81577,2.81614,147.92999267578125],[1742412300000,2.8162,2.81642,2.81603,2.81627,183.5],[1742412360000,2.81626,2.81638,2.81607,2.81617,132.63999938964844],[1742412420000,2.8162,2.81642,2.81611,2.81638,258.70001220703125],[1742412480000,2.81638,2.81652,2.81628,2.81636,236.66000366210938],[1742412540000,2.81638,2.81649,2.81607,2.81627,174.22999572753906],[1742412600000,2.81627,2.81635,2.81606,2.81627,147.05999755859375],[1742412660000,2.81626,2.81644,2.81607,2.81607,190.4499969482422],[1742412720000,2.81612,2.81629,2.81612,2.81623,59.4900016784668],[1742412780000,2.81627,2.81719,2.81627,2.81719,280.489990234375],[1742412840000,2.81713,2.81735,2.817,2.817,292.5],[1742412900000,2.81698,2.81724,2.81696,2.81722,124.69999694824219],[1742412960000,2.81722,2.81737,2.81711,2.81737,158.39999389648438],[1742413020000,2.81737,2.81787,2.81735,2.81775,146.19000244140625],[1742413080000,2.81772,2.81788,2.81741,2.81762,124.73999786376953],[1742413140000,2.81755,2.81769,2.81749,2.81755,78.94000244140625],[1742413200000,2.81762,2.81767,2.81739,2.81753,148.36000061035156],[1742413260000,2.81764,2.81773,2.81753,2.81768,113.01000213623047],[1742413320000,2.81769,2.81773,2.81757,2.81768,101.16000366210938],[1742413380000,2.81769,2.81773,2.81755,2.8176,104.97000122070312],[1742413440000,2.8176,2.81773,2.8174,2.81773,102.58999633789062],[1742413500000,2.8177,2.81792,2.81768,2.81787,116.73999786376953],[1742413560000,2.81783,2.81783,2.8174,2.81743,84.72000122070312],[1742413620000,2.81738,2.81748,2.81718,2.8172,67.93000030517578],[1742413680000,2.81723,2.81731,2.81715,2.81721,37.18000030517578],[1742413740000,2.81724,2.81751,2.81722,2.8175,47.90999984741211],[1742413800000,2.81752,2.81781,2.8175,2.81781,120.58999633789062],[1742413860000,2.8178,2.81785,2.81754,2.81785,115.18000030517578],[1742413920000,2.81781,2.8179,2.81779,2.81784,64.37000274658203],[1742413980000,2.81783,2.81805,2.81778,2.8179,113.69000244140625],[1742414040000,2.81792,2.81792,2.8175,2.81762,100.0999984741211],[1742414100000,2.81769,2.81817,2.81766,2.81808,53.630001068115234],[1742414160000,2.81799,2.81808,2.81791,2.81808,41.130001068115234],[1742414220000,2.81807,2.8182,2.81803,2.81803,25.030000686645508],[1742414280000,2.81805,2.81807,2.8179,2.81797,40.90999984741211],[1742414340000,2.818,2.81815,2.818,2.81804,49.290000915527344],[1742414400000,2.81803,2.81809,2.81798,2.81809,14.4399995803833],[1742414460000,2.81814,2.8183,2.81814,2.81825,25.979999542236328],[1742414520000,2.8183,2.81836,2.81824,2.81834,45.63999938964844],[1742414580000,2.81836,2.81836,2.81827,2.81833,27.18000030517578],[1742414640000,2.8183,2.81843,2.8183,2.8183,54.36000061035156],[1742414700000,2.81831,2.81837,2.81828,2.81837,40.04999923706055],[1742414760000,2.81835,2.81839,2.81834,2.81834,38.61000061035156],[1742414820000,2.81837,2.81841,2.8183,2.81834,62.959999084472656],[1742414880000,2.81832,2.81832,2.81768,2.81786,116.62000274658203],[1742414940000,2.81791,2.81791,2.81769,2.81783,69.44000244140625],[1742415000000,2.81781,2.81805,2.81776,2.81802,81.56999969482422],[1742415060000,2.81803,2.81818,2.81794,2.81816,72.9800033569336],[1742415120000,2.81818,2.8184,2.81811,2.81836,70.80000305175781],[1742415180000,2.81837,2.81852,2.81835,2.81846,38.61000061035156],[1742415240000,2.81848,2.81863,2.81847,2.81861,67.20999908447266],[1742415300000,2.81863,2.81871,2.81855,2.81865,47.189998626708984],[1742415360000,2.81863,2.8188,2.81862,2.81876,95.81999969482422],[1742415420000,2.8188,2.81894,2.81866,2.81867,74.06999969482422],[1742415480000,2.81869,2.81872,2.8185,2.81864,64.9000015258789],[1742415540000,2.81866,2.81871,2.81859,2.81862,115.83999633789062],[1742415600000,2.81861,2.81865,2.81852,2.81853,22.8799991607666],[1742415660000,2.81856,2.81864,2.81855,2.8186,38.61000061035156],[1742415720000,2.8186,2.81864,2.81859,2.81864,19.31999969482422],[1742415780000,2.81865,2.81866,2.81855,2.81858,40.970001220703125],[1742415840000,2.8186,2.81875,2.81856,2.81866,64.41000366210938],[1742415900000,2.81871,2.81883,2.81871,2.81876,45.849998474121094],[1742415960000,2.81883,2.81883,2.81874,2.81878,47.560001373291016],[1742416020000,2.81879,2.81879,2.81871,2.81875,35.43000030517578],[1742416080000,2.81874,2.81884,2.81874,2.81881,32.27000045776367],[1742416140000,2.81886,2.81896,2.81862,2.81862,48.5099983215332],[1742416200000,2.81856,2.81861,2.81784,2.81846,171.24000549316406],[1742416260000,2.81844,2.81849,2.81781,2.81849,40.2400016784668],[1742416320000,2.81847,2.81852,2.81785,2.81848,100.54000091552734],[1742416380000,2.81848,2.81859,2.81779,2.81784,81.38999938964844],[1742416440000,2.81788,2.81849,2.8178,2.81849,48.619998931884766],[1742416500000,2.81849,2.81868,2.81806,2.81868,51.529998779296875],[1742416560000,2.8187,2.81879,2.81807,2.81872,57.91999816894531],[1742416620000,2.81868,2.81879,2.81868,2.81872,25.739999771118164],[1742416680000,2.81871,2.81877,2.8187,2.81874,29.31999969482422],[1742416740000,2.81872,2.81876,2.81808,2.81871,42.04999923706055],[1742416800000,2.81874,2.81874,2.81804,2.81861,57.38999938964844],[1742416860000,2.81864,2.81877,2.81806,2.81876,40.810001373291016],[1742416920000,2.81875,2.81878,2.81799,2.81818,67.26000213623047],[1742416980000,2.81821,2.81865,2.818,2.81862,58.68000030517578],[1742417040000,2.81863,2.81868,2.818,2.81853,35.75],[1742417100000,2.81853,2.81861,2.81777,2.81801,125.12999725341797],[1742417160000,2.81798,2.81871,2.81798,2.81867,90.08999633789062],[1742417220000,2.8187,2.8188,2.81808,2.81869,40.040000915527344],[1742417280000,2.81869,2.8188,2.81868,2.81877,35.75],[1742417340000,2.81876,2.81878,2.81804,2.81867,85.80000305175781],[1742417400000,2.81868,2.81873,2.81802,2.81873,91.18000030517578],[1742417460000,2.81875,2.81883,2.81873,2.81875,25.739999771118164],[1742417520000,2.81876,2.81878,2.81808,2.81871,41.470001220703125],[1742417580000,2.81872,2.8189,2.81872,2.81878,27.170000076293945],[1742417640000,2.81876,2.81886,2.81815,2.81869,64.3499984741211],[1742417700000,2.8169,2.8169,2.81666,2.81668,51.66999816894531],[1742417760000,2.81671,2.81674,2.81668,2.8167,42.939998626708984],[1742417820000,2.8167,2.81674,2.81659,2.81667,166.61000061035156],[1742417880000,2.81668,2.81671,2.81648,2.81653,85.80000305175781],[1742417940000,2.81652,2.81661,2.81614,2.81614,64.91999816894531],[1742418000000,2.81611,2.81618,2.8161,2.8161,4.28000020980835],[1742418240000,2.81612,2.81612,2.8161,2.8161,2.140000104904175],[1742418300000,2.81612,2.81614,2.81608,2.81609,9.289999961853027],[1742418360000,2.81613,2.81648,2.81612,2.81648,7.869999885559082],[1742418540000,2.81633,2.81633,2.81633,2.81633,1.4299999475479126],[1742418600000,2.81634,2.81634,2.81634,2.81634,1.0700000524520874],[1742418900000,2.81637,2.81637,2.81634,2.81634,2.140000104904175],[1742418960000,2.81636,2.81637,2.81633,2.81633,4.28000020980835],[1742419020000,2.81646,2.81646,2.81634,2.81634,2.140000104904175],[1742419140000,2.81646,2.81646,2.81634,2.81634,2.140000104904175],[1742419260000,2.81637,2.81637,2.81633,2.81634,4.28000020980835],[1742419500000,2.81636,2.81639,2.81635,2.81635,4.289999961853027],[1742419560000,2.81636,2.8164,2.81636,2.81638,8.579999923706055],[1742419620000,2.81641,2.81651,2.81637,2.81638,12.869999885559082],[1742419680000,2.81639,2.81641,2.81637,2.81637,5.71999979019165],[1742419740000,2.8164,2.81641,2.81637,2.81638,21.450000762939453],[1742419800000,2.81624,2.81624,2.81617,2.81617,5.71999979019165],[1742420640000,2.81618,2.81618,2.81618,2.81618,1.4299999475479126],[1742420700000,2.81616,2.81618,2.81609,2.81611,12.869999885559082],[1742420760000,2.81608,2.81608,2.81608,2.81608,2.859999895095825],[1742420880000,2.8161,2.8161,2.8161,2.8161,1.4299999475479126],[1742420940000,2.81626,2.81626,2.81624,2.81624,4.289999961853027],[1742421000000,2.81627,2.81627,2.81627,2.81627,1.4299999475479126],[1742421060000,2.81628,2.81628,2.81628,2.81628,1.4299999475479126],[1742421120000,2.81627,2.8163,2.81627,2.8163,2.859999895095825],[1742421240000,2.81629,2.81629,2.81626,2.81626,2.859999895095825],[1742421300000,2.81627,2.81627,2.81624,2.81624,2.859999895095825],[1742421360000,2.81632,2.81634,2.81632,2.81634,5.71999979019165],[1742421420000,2.81634,2.81636,2.81634,2.81636,2.859999895095825],[1742421540000,2.81634,2.81634,2.81634,2.81634,1.0700000524520874],[1742421600000,2.81634,2.8164,2.81631,2.81631,20.329999923706055],[1742421660000,2.81591,2.81779,2.81591,2.81772,47.08000183105469],[1742421720000,2.8177,2.81794,2.8177,2.81791,64.19999694824219],[1742421780000,2.81796,2.81797,2.81793,2.81797,2.6600000858306885],[1742421840000,2.81789,2.81797,2.81789,2.81797,10.720000267028809],[1742421900000,2.81799,2.81813,2.81735,2.81802,96.75],[1742421960000,2.81801,2.81803,2.81739,2.81801,65.02999877929688],[1742422020000,2.81802,2.8182,2.81802,2.81808,28.6299991607666],[1742422080000,2.81805,2.81813,2.81805,2.81813,5.71999979019165],[1742422140000,2.81815,2.81815,2.81811,2.81812,8.579999923706055],[1742422200000,2.8181,2.81812,2.81806,2.8181,7.150000095367432],[1742422260000,2.81813,2.81855,2.81811,2.81854,18.969999313354492],[1742422320000,2.81843,2.8186,2.81828,2.8186,58.52000045776367],[1742422380000,2.81856,2.81869,2.81856,2.81867,38.630001068115234],[1742422440000,2.8187,2.81879,2.81864,2.81879,18.59000015258789],[1742422500000,2.81875,2.81928,2.81838,2.81927,65.45999908447266],[1742422560000,2.81923,2.81931,2.81859,2.8193,63.689998626708984],[1742422620000,2.81936,2.81942,2.8193,2.81931,40.06999969482422],[1742422680000,2.81931,2.81941,2.8193,2.81936,59.41999816894531],[1742422740000,2.81935,2.81941,2.81927,2.81927,21.469999313354492],[1742422800000,2.81931,2.81939,2.81868,2.81936,56.16999816894531],[1742422860000,2.81935,2.81935,2.81863,2.81924,117.3499984741211],[1742422920000,2.81927,2.81933,2.81867,2.81932,47.189998626708984],[1742422980000,2.81931,2.81931,2.81864,2.81927,57.209999084472656],[1742423040000,2.81928,2.81928,2.81862,2.81925,94.43000030517578],[1742423100000,2.81924,2.81932,2.81865,2.81924,122.9800033569336],[1742423160000,2.81927,2.8196,2.81872,2.81899,111.91000366210938],[1742423220000,2.81911,2.81937,2.81866,2.8189,74.7300033569336],[1742423280000,2.81897,2.81941,2.8187,2.81931,100.47000122070312],[1742423340000,2.81932,2.81941,2.81872,2.81933,128.83999633789062],[1742423400000,2.81934,2.81957,2.81865,2.81957,109.44999694824219],[1742423460000,2.81957,2.82004,2.819,2.81956,152.8300018310547],[1742423520000,2.81974,2.81995,2.81927,2.81981,99.4000015258789],[1742423580000,2.81978,2.81986,2.81915,2.81976,56.4900016784668],[1742423640000,2.81978,2.81982,2.81918,2.81924,47.189998626708984],[1742423700000,2.81925,2.81978,2.81894,2.81954,90.08999633789062],[1742423760000,2.81949,2.81949,2.81879,2.81893,82.94000244140625],[1742423820000,2.81896,2.81959,2.81895,2.81956,104.48999786376953],[1742423880000,2.81954,2.81978,2.81896,2.81966,65.77999877929688],[1742423940000,2.81966,2.8198,2.81917,2.8198,40.040000915527344],[1742424000000,2.81983,2.81983,2.81914,2.81976,54.34000015258789],[1742424060000,2.81975,2.81976,2.81911,2.81913,77.22000122070312],[1742424120000,2.81919,2.81977,2.81903,2.81959,80.08000183105469],[1742424180000,2.81959,2.81965,2.81894,2.81956,60.060001373291016],[1742424240000,2.81961,2.81965,2.81888,2.81927,50.04999923706055],[1742424300000,2.81931,2.81958,2.81885,2.81913,41.470001220703125],[1742424360000,2.81938,2.8196,2.81892,2.8196,44.33000183105469],[1742424420000,2.81962,2.8197,2.81897,2.81922,72.93000030517578],[1742424480000,2.81923,2.81974,2.81911,2.81974,50.04999923706055],[1742424540000,2.81911,2.81978,2.81904,2.81977,98.66999816894531],[1742424600000,2.81978,2.81979,2.81915,2.81975,38.61000061035156],[1742424660000,2.81974,2.81978,2.81901,2.81973,101.52999877929688],[1742424720000,2.81974,2.81979,2.81914,2.81915,45.7599983215332],[1742424780000,2.81913,2.81977,2.81913,2.81974,42.900001525878906],[1742424840000,2.81975,2.81983,2.81913,2.81983,50.04999923706055],[1742424900000,2.81983,2.81987,2.81982,2.81982,14.300000190734863],[1742424960000,2.81987,2.81987,2.81909,2.81969,40.040000915527344],[1742425020000,2.81968,2.81969,2.81959,2.81967,24.309999465942383],[1742425800000,2.81931,2.81937,2.81862,2.81922,97.80000305175781],[1742425860000,2.81922,2.81925,2.81858,2.81918,90.0999984741211],[1742425920000,2.81923,2.81929,2.81864,2.81927,47.400001525878906],[1742425980000,2.81929,2.8193,2.81859,2.81922,54.54999923706055],[1742426040000,2.81925,2.81928,2.81917,2.81926,21.450000762939453],[1742426100000,2.81927,2.81933,2.81864,2.81928,59.209999084472656],[1742426160000,2.81929,2.81932,2.81923,2.8193,36.4900016784668],[1742426220000,2.81932,2.81934,2.8186,2.81902,87.2300033569336],[1742426280000,2.8192,2.81947,2.81874,2.81941,54.34000015258789],[1742426340000,2.81943,2.81949,2.8194,2.81947,17.18000030517578],[1742426400000,2.81948,2.81961,2.81885,2.81946,67.27999877929688],[1742426460000,2.81947,2.81948,2.81883,2.81945,88.75],[1742426520000,2.81884,2.81948,2.81874,2.81942,82.2300033569336],[1742426580000,2.81945,2.81945,2.81861,2.81895,108.77999877929688],[1742426640000,2.81906,2.81926,2.81862,2.81925,115.30999755859375],[1742426700000,2.8193,2.8194,2.81867,2.81939,141.58999633789062],[1742426760000,2.8194,2.81942,2.81865,2.81935,92.26000213623047],[1742426820000,2.81935,2.81943,2.81872,2.81939,52.90999984741211],[1742426880000,2.8194,2.81951,2.81887,2.8195,51.47999954223633],[1742426940000,2.81955,2.81957,2.81889,2.81954,47.189998626708984],[1742427000000,2.81953,2.8197,2.81902,2.81963,55.060001373291016],[1742427060000,2.81964,2.81973,2.81904,2.81966,34.33000183105469],[1742427120000,2.81965,2.81965,2.81885,2.81893,134.4499969482422],[1742427180000,2.81946,2.81963,2.81887,2.8196,80.19999694824219],[1742427240000,2.81954,2.81964,2.81897,2.81961,78.01000213623047],[1742427300000,2.81962,2.81962,2.81886,2.81911,70.83999633789062],[1742427360000,2.81942,2.81962,2.81889,2.81959,116.75],[1742427420000,2.81963,2.81971,2.819,2.81965,62.209999084472656],[1742427480000,2.81966,2.81974,2.81903,2.81966,50.060001373291016],[1742427540000,2.81966,2.81978,2.819,2.81977,95.66999816894531],[1742427600000,2.81981,2.81983,2.81919,2.81981,42.97999954223633],[1742427660000,2.81923,2.81983,2.8192,2.81924,42.900001525878906],[1742427720000,2.81927,2.82009,2.81927,2.82001,85.12000274658203],[1742427780000,2.82002,2.82023,2.81942,2.82015,59.189998626708984],[1742427840000,2.82015,2.82019,2.81951,2.81988,52.90999984741211],[1742427900000,2.81998,2.82025,2.81954,2.81955,61.4900016784668],[1742427960000,2.81962,2.82028,2.81962,2.82028,32.88999938964844],[1742428020000,2.82028,2.82048,2.81964,2.82024,95.69999694824219],[1742428080000,2.82026,2.82046,2.81972,2.82036,46.47999954223633],[1742428140000,2.82037,2.82048,2.81971,2.8204,45.7599983215332],[1742428200000,2.82041,2.82051,2.82041,2.82051,20.739999771118164],[1742428260000,2.81986,2.82075,2.81983,2.82073,104.94999694824219],[1742428320000,2.82014,2.82076,2.81987,2.82038,86.58000183105469],[1742428380000,2.82048,2.82054,2.82048,2.82054,14.300000190734863],[1742428440000,2.82049,2.82071,2.82049,2.82071,14.300000190734863],[1742428500000,2.82073,2.8208,2.8207,2.82071,18.600000381469727],[1742428560000,2.82072,2.82086,2.82011,2.82018,62.2599983215332],[1742428620000,2.82025,2.82082,2.82025,2.82082,25.739999771118164],[1742428680000,2.8208,2.82086,2.82014,2.82068,50.04999923706055],[1742428740000,2.82004,2.82075,2.82003,2.82032,48.619998931884766]]