[[1742362200000,3.17972,3.17979,3.1797,3.17977,51.75],[1742362260000,3.17977,3.17979,3.17973,3.17973,27.600000381469727],[1742362320000,3.17973,3.18046,3.17973,3.18041,60.95000076293945],[1742362380000,3.18041,3.1807,3.18039,3.18063,46],[1742362440000,3.18065,3.18065,3.18045,3.18055,33.349998474121094],[1742362500000,3.1806,3.18061,3.18044,3.18048,65.55000305175781],[1742362560000,3.18049,3.18051,3.18031,3.18034,49.45000076293945],[1742362620000,3.18041,3.18059,3.18039,3.18051,60.95000076293945],[1742362680000,3.18051,3.18058,3.18043,3.18048,39.099998474121094],[1742362740000,3.18038,3.18054,3.18032,3.18038,43.70000076293945],[1742362800000,3.18044,3.18057,3.18038,3.18052,77.05000305175781],[1742362860000,3.18052,3.18062,3.18043,3.18062,58.650001525878906],[1742362920000,3.18056,3.18076,3.18054,3.18076,24.149999618530273],[1742362980000,3.18076,3.18078,3.18066,3.18066,11.5],[1742363040000,3.18066,3.18082,3.18066,3.18081,54.04999923706055],[1742363100000,3.18077,3.18086,3.18051,3.18054,60.95000076293945],[1742363160000,3.18056,3.18058,3.18029,3.18031,32.20000076293945],[1742363220000,3.18033,3.18059,3.18024,3.18042,33.349998474121094],[1742363280000,3.18042,3.1805,3.1804,3.1805,16.100000381469727],[1742363340000,3.18048,3.18048,3.18022,3.18022,39.099998474121094],[1742363400000,3.18035,3.18035,3.18013,3.18017,39.099998474121094],[1742363460000,3.18013,3.18015,3.17993,3.17999,37.95000076293945],[1742363520000,3.17999,3.18025,3.17999,3.18019,20.700000762939453],[1742363580000,3.18021,3.18042,3.18012,3.18042,16.100000381469727],[1742363640000,3.18044,3.18059,3.18043,3.18052,19.549999237060547],[1742363700000,3.18052,3.18052,3.18029,3.18037,31.049999237060547],[1742363760000,3.18035,3.18049,3.18031,3.18045,34.5],[1742363820000,3.18051,3.18078,3.18042,3.18062,59.79999923706055],[1742363880000,3.18062,3.18082,3.18054,3.18075,35.650001525878906],[1742363940000,3.18088,3.18094,3.18074,3.18094,37.95000076293945],[1742364000000,3.18098,3.18128,3.18073,3.18091,55.20000076293945],[1742364060000,3.18094,3.18115,3.18087,3.18112,90.8499984741211],[1742364120000,3.18109,3.18117,3.18093,3.18105,39.099998474121094],[1742364180000,3.18103,3.18125,3.18096,3.18124,27.600000381469727],[1742364240000,3.18122,3.18133,3.18106,3.18118,64.4000015258789],[1742364300000,3.18118,3.18155,3.18118,3.18153,52.900001525878906],[1742364360000,3.18153,3.18155,3.18122,3.18144,54.04999923706055],[1742364420000,3.18142,3.18151,3.18128,3.18138,23],[1742364480000,3.18138,3.18148,3.18122,3.18145,27.600000381469727],[1742364540000,3.18142,3.18178,3.18131,3.18166,36.79999923706055],[1742364600000,3.18168,3.18196,3.1816,3.18182,65.55000305175781],[1742364660000,3.1818,3.18199,3.18166,3.1819,52.900001525878906],[1742364720000,3.18188,3.18206,3.18177,3.18194,47.150001525878906],[1742364780000,3.18195,3.18202,3.18167,3.18181,54.04999923706055],[1742364840000,3.18176,3.18182,3.18138,3.18177,72.44999694824219],[1742364900000,3.18177,3.18182,3.18161,3.18166,77.05000305175781],[1742364960000,3.18166,3.18172,3.18155,3.18155,50.599998474121094],[1742365020000,3.18144,3.18155,3.1812,3.18122,34.5],[1742365080000,3.18118,3.1813,3.18099,3.18113,43.70000076293945],[1742365140000,3.18103,3.18123,3.181,3.1812,29.899999618530273],[1742365200000,3.18125,3.18125,3.18094,3.1812,66.69999694824219],[1742365260000,3.1812,3.18222,3.1812,3.18221,64.4000015258789],[1742365320000,3.18231,3.18233,3.18193,3.1821,39.099998474121094],[1742365380000,3.18216,3.18258,3.18213,3.18258,51.75],[1742365440000,3.18256,3.18262,3.18255,3.18255,12.649999618530273],[1742365500000,3.18253,3.18289,3.1824,3.18287,46],[1742365560000,3.18278,3.18278,3.18261,3.18262,23],[1742365620000,3.18264,3.18271,3.18247,3.18271,42.54999923706055],[1742365680000,3.18273,3.18278,3.18251,3.18255,33.349998474121094],[1742365740000,3.18251,3.18269,3.18246,3.18266,41.400001525878906],[1742365800000,3.18269,3.18274,3.18234,3.18257,71.30000305175781],[1742365860000,3.18242,3.18265,3.18232,3.18261,64.4000015258789],[1742365920000,3.18263,3.18267,3.18241,3.18246,39.099998474121094],[1742365980000,3.18241,3.18272,3.18231,3.18259,104.6500015258789],[1742366040000,3.18264,3.18264,3.18214,3.18218,85.0999984741211],[1742366100000,3.1822,3.18224,3.18201,3.18216,50.599998474121094],[1742366160000,3.18216,3.18235,3.18188,3.18235,70.1500015258789],[1742366220000,3.18232,3.18238,3.18215,3.18235,63.25],[1742366280000,3.18234,3.18264,3.18234,3.18244,70.1500015258789],[1742366340000,3.18257,3.18257,3.18232,3.18248,73.5999984741211],[1742366400000,3.18248,3.18299,3.18237,3.1829,126.5],[1742366460000,3.18283,3.18292,3.1823,3.1823,71.30000305175781],[1742366520000,3.18223,3.18252,3.18221,3.18237,74.75],[1742366580000,3.18239,3.18262,3.18234,3.18262,94.30000305175781],[1742366640000,3.18268,3.1828,3.18243,3.1828,73.5999984741211],[1742366700000,3.18278,3.18287,3.1825,3.18259,81.6500015258789],[1742366760000,3.18259,3.18271,3.18241,3.18253,55.20000076293945],[1742366820000,3.18255,3.18266,3.18253,3.1826,50.599998474121094],[1742366880000,3.1827,3.18275,3.18228,3.18255,60.95000076293945],[1742366940000,3.18266,3.18286,3.18246,3.18255,110.4000015258789],[1742367000000,3.18257,3.18289,3.18253,3.18275,78.19999694824219],[1742367060000,3.18274,3.18276,3.18222,3.18236,92],[1742367120000,3.18236,3.18268,3.18225,3.18225,89.69999694824219],[1742367180000,3.18235,3.18239,3.18222,3.18222,44.849998474121094],[1742367240000,3.18224,3.18236,3.1822,3.1822,35.650001525878906],[1742367300000,3.18217,3.18231,3.18213,3.18218,29.899999618530273],[1742367360000,3.18218,3.18246,3.18214,3.18241,36.79999923706055],[1742367420000,3.18256,3.18312,3.18256,3.18303,92],[1742367480000,3.18293,3.18315,3.18263,3.18315,90.8499984741211],[1742367540000,3.18315,3.18315,3.18287,3.1831,90.8499984741211],[1742367600000,3.18332,3.18338,3.18282,3.18283,209.3000030517578],[1742367660000,3.18281,3.18293,3.18198,3.18257,201.25],[1742367720000,3.18257,3.18323,3.18257,3.18315,156.39999389648438],[1742367780000,3.18317,3.1833,3.18296,3.1831,104.6500015258789],[1742367840000,3.18313,3.1835,3.18305,3.18317,88.55000305175781],[1742367900000,3.18317,3.18324,3.18283,3.18292,104.6500015258789],[1742367960000,3.18275,3.18298,3.18256,3.18277,146.0500030517578],[1742368020000,3.18277,3.18341,3.18275,3.18335,102.3499984741211],[1742368080000,3.18342,3.18451,3.18342,3.18436,121.9000015258789],[1742368140000,3.18435,3.18553,3.18433,3.1855,123.05000305175781],[1742368200000,3.18548,3.1856,3.18479,3.18502,150.64999389648438],[1742368260000,3.18502,3.18561,3.18501,3.18541,121.9000015258789],[1742368320000,3.18545,3.18565,3.18514,3.1855,93.1500015258789],[1742368380000,3.18545,3.18616,3.18536,3.18614,116.1500015258789],[1742368440000,3.18614,3.18647,3.18601,3.18642,140.3000030517578],[1742368500000,3.18646,3.18661,3.1861,3.18643,127.6500015258789],[1742368560000,3.18643,3.18693,3.18632,3.18632,118.44999694824219],[1742368620000,3.1863,3.18673,3.18622,3.18668,96.5999984741211],[1742368680000,3.18665,3.18739,3.18663,3.18681,106.94999694824219],[1742368740000,3.18677,3.187,3.18654,3.18698,85.0999984741211],[1742368800000,3.18699,3.18704,3.18628,3.18656,129.9499969482422],[1742368860000,3.18658,3.18702,3.18656,3.18664,111.55000305175781],[1742368920000,3.18662,3.18685,3.18623,3.18652,112.69999694824219],[1742368980000,3.18654,3.18714,3.18629,3.18658,139.14999389648438],[1742369040000,3.18658,3.18721,3.1865,3.1871,117.30000305175781],[1742369100000,3.1871,3.18725,3.18637,3.18649,102.3499984741211],[1742369160000,3.18646,3.18659,3.18595,3.18597,120.75],[1742369220000,3.18599,3.18636,3.18577,3.18635,105.80000305175781],[1742369280000,3.18631,3.18643,3.18611,3.18633,90.8499984741211],[1742369340000,3.18633,3.1865,3.18617,3.18621,142.60000610351562],[1742369400000,3.18626,3.18705,3.18615,3.18671,192.0500030517578],[1742369460000,3.18668,3.1869,3.18637,3.1868,131.10000610351562],[1742369520000,3.18675,3.18731,3.18637,3.18708,178.25],[1742369580000,3.1871,3.18752,3.1869,3.18714,95.44999694824219],[1742369640000,3.18712,3.18795,3.187,3.18795,143.75],[1742369700000,3.18802,3.189,3.18802,3.18889,182.85000610351562],[1742369760000,3.18889,3.19143,3.1888,3.19143,250.6999969482422],[1742369820000,3.19147,3.19322,3.19147,3.19213,401.3500061035156],[1742369880000,3.19199,3.19269,3.19137,3.19254,325.45001220703125],[1742369940000,3.19253,3.19253,3.19082,3.19172,249.5500030517578],[1742370000000,3.19169,3.19264,3.19149,3.19196,261.04998779296875],[1742370060000,3.19194,3.19228,3.19083,3.19084,253],[1742370120000,3.19082,3.19283,3.19042,3.19254,263.3500061035156],[1742370180000,3.19242,3.19386,3.19175,3.19183,378.3500061035156],[1742370240000,3.19181,3.19243,3.19175,3.19215,270.25],[1742370300000,3.19221,3.19262,3.19175,3.19246,218.5],[1742370360000,3.19246,3.1925,3.1917,3.19192,213.89999389648438],[1742370420000,3.19195,3.19291,3.19102,3.1911,249.5500030517578],[1742370480000,3.191,3.19191,3.19064,3.19065,224.25],[1742370540000,3.19067,3.19093,3.18995,3.18995,182.85000610351562],[1742370600000,3.18994,3.19101,3.18955,3.19067,224.25],[1742370660000,3.1907,3.1907,3.18954,3.18961,194.35000610351562],[1742370720000,3.18957,3.18988,3.18874,3.18934,239.1999969482422],[1742370780000,3.18936,3.1908,3.18925,3.1908,243.8000030517578],[1742370840000,3.1908,3.19104,3.18999,3.18999,192.0500030517578],[1742370900000,3.19001,3.19029,3.18942,3.18975,173.64999389648438],[1742370960000,3.18973,3.19003,3.18953,3.18953,157.5500030517578],[1742371020000,3.18951,3.18953,3.18846,3.18853,148.35000610351562],[1742371080000,3.18855,3.18944,3.18853,3.18908,156.39999389648438],[1742371140000,3.18913,3.18915,3.18831,3.18831,203.5500030517578],[1742371200000,3.18835,3.18859,3.18765,3.18773,347.29998779296875],[1742371260000,3.18771,3.18882,3.18767,3.18772,242.64999389648438],[1742371320000,3.18775,3.18805,3.18726,3.18729,249.5500030517578],[1742371380000,3.18724,3.18737,3.18662,3.18694,207],[1742371440000,3.18692,3.18735,3.18653,3.18697,256.45001220703125],[1742371500000,3.18697,3.18759,3.18696,3.18705,234.60000610351562],[1742371560000,3.18705,3.18775,3.18705,3.18746,227.6999969482422],[1742371620000,3.18739,3.18789,3.18698,3.18722,202.39999389648438],[1742371680000,3.18722,3.18783,3.18721,3.18778,181.6999969482422],[1742371740000,3.1878,3.18905,3.1878,3.18898,207],[1742371800000,3.18903,3.18904,3.1882,3.18843,240.35000610351562],[1742371860000,3.18845,3.18872,3.18797,3.18866,221.9499969482422],[1742371920000,3.18862,3.1892,3.18853,3.18867,186.3000030517578],[1742371980000,3.18872,3.18921,3.1887,3.18905,171.35000610351562],[1742372040000,3.18905,3.18931,3.18884,3.18927,194.35000610351562],[1742372100000,3.18932,3.19002,3.18932,3.18977,140.3000030517578],[1742372160000,3.18977,3.19019,3.18943,3.19019,142.60000610351562],[1742372220000,3.19017,3.19029,3.18971,3.18971,138],[1742372280000,3.18975,3.19017,3.18967,3.18999,138],[1742372340000,3.19001,3.19054,3.1899,3.19054,190.89999389648438],[1742372400000,3.19052,3.1911,3.19052,3.1908,169.0500030517578],[1742372460000,3.19083,3.19083,3.19049,3.19075,121.9000015258789],[1742372520000,3.19071,3.19089,3.18987,3.18987,151.8000030517578],[1742372580000,3.18985,3.18987,3.1888,3.1888,111.55000305175781],[1742372640000,3.18882,3.18889,3.18839,3.18878,129.9499969482422],[1742372700000,3.18874,3.18887,3.1884,3.18884,115],[1742372760000,3.18882,3.18888,3.18845,3.18854,95.44999694824219],[1742372820000,3.18847,3.18876,3.18847,3.18867,74.75],[1742372880000,3.18867,3.18901,3.18856,3.18896,98.9000015258789],[1742372940000,3.18898,3.18909,3.18846,3.18865,121.9000015258789],[1742373000000,3.18867,3.18872,3.18704,3.18704,136.85000610351562],[1742373060000,3.18704,3.1874,3.18664,3.1874,115],[1742373120000,3.18746,3.18826,3.18743,3.18773,155.25],[1742373180000,3.1877,3.18829,3.18754,3.18788,93.1500015258789],[1742373240000,3.18792,3.18822,3.1874,3.18742,100.05000305175781],[1742373300000,3.18742,3.18763,3.18718,3.18722,103.5],[1742373360000,3.18722,3.18735,3.187,3.18703,146.0500030517578],[1742373420000,3.18705,3.18722,3.18658,3.18684,131.10000610351562],[1742373480000,3.18684,3.18732,3.18677,3.1873,87.4000015258789],[1742373540000,3.1873,3.18747,3.18694,3.18722,111.55000305175781],[1742373600000,3.18728,3.18769,3.1872,3.18746,158.6999969482422],[1742373660000,3.18746,3.18803,3.18718,3.18783,149.5],[1742373720000,3.18785,3.18785,3.18732,3.18741,119.5999984741211],[1742373780000,3.18743,3.18801,3.1873,3.18743,133.39999389648438],[1742373840000,3.18741,3.18751,3.18669,3.18685,92],[1742373900000,3.18696,3.18712,3.18663,3.18687,86.25],[1742373960000,3.18682,3.18762,3.18674,3.18762,102.3499984741211],[1742374020000,3.18762,3.1881,3.18758,3.18797,73.5999984741211],[1742374080000,3.18795,3.18856,3.18795,3.18796,128.8000030517578],[1742374140000,3.188,3.18827,3.18757,3.18759,142.60000610351562],[1742374200000,3.18761,3.18803,3.18726,3.1873,136.85000610351562],[1742374260000,3.18727,3.18738,3.18711,3.18725,108.0999984741211],[1742374320000,3.18728,3.18728,3.18661,3.18695,131.10000610351562],[1742374380000,3.18695,3.18705,3.18665,3.18686,111.55000305175781],[1742374440000,3.18686,3.18707,3.18611,3.18623,136.85000610351562],[1742374500000,3.1862,3.18644,3.18606,3.18606,116.1500015258789],[1742374560000,3.18599,3.18599,3.18545,3.18547,92],[1742374620000,3.18545,3.18577,3.18505,3.18573,109.25],[1742374680000,3.18571,3.18594,3.18536,3.18544,115],[1742374740000,3.18548,3.18559,3.1852,3.18539,163.3000030517578],[1742374800000,3.18539,3.18621,3.18537,3.1861,138],[1742374860000,3.18616,3.18616,3.18536,3.18571,94.30000305175781],[1742374920000,3.18571,3.18593,3.18559,3.18578,128.8000030517578],[1742374980000,3.18579,3.18655,3.18579,3.18653,105.80000305175781],[1742375040000,3.18656,3.18686,3.18631,3.18668,128.8000030517578],[1742375100000,3.18666,3.18715,3.18657,3.18711,203.5500030517578],[1742375160000,3.18706,3.18715,3.1866,3.18671,227.6999969482422],[1742375220000,3.18668,3.18691,3.18635,3.18661,198.9499969482422],[1742375280000,3.18663,3.18665,3.18611,3.18661,180.5500030517578],[1742375340000,3.18666,3.18695,3.18666,3.18677,73.5999984741211],[1742375400000,3.18684,3.18688,3.1866,3.18678,73.5999984741211],[1742375460000,3.18682,3.18703,3.1861,3.1861,95.44999694824219],[1742375520000,3.1861,3.18647,3.1861,3.18627,140.3000030517578],[1742375580000,3.18635,3.18683,3.1863,3.18651,143.75],[1742375640000,3.18647,3.18681,3.18636,3.18674,102.3499984741211],[1742375700000,3.18674,3.18707,3.18667,3.1867,123.05000305175781],[1742375760000,3.18672,3.18739,3.18672,3.18736,100.05000305175781],[1742375820000,3.18734,3.18748,3.1867,3.18711,181.6999969482422],[1742375880000,3.18709,3.18772,3.18702,3.18752,132.25],[1742375940000,3.18762,3.18797,3.1876,3.1877,139.14999389648438],[1742376000000,3.1877,3.18786,3.1876,3.1878,124.19999694824219],[1742376060000,3.18782,3.18782,3.18679,3.18696,155.25],[1742376120000,3.18696,3.18709,3.18657,3.18709,77.05000305175781],[1742376180000,3.18706,3.18711,3.18644,3.18661,120.75],[1742376240000,3.18661,3.18712,3.18661,3.18698,102.3499984741211],[1742376300000,3.18698,3.18737,3.18697,3.18708,100.05000305175781],[1742376360000,3.18708,3.18708,3.18649,3.18649,86.25],[1742376420000,3.18649,3.18706,3.18645,3.18705,86.25],[1742376480000,3.18709,3.18727,3.18692,3.18723,67.8499984741211],[1742376540000,3.18723,3.18731,3.18692,3.18701,71.30000305175781],[1742376600000,3.18696,3.18706,3.18652,3.18652,86.25],[1742376660000,3.18661,3.18687,3.18644,3.18687,93.1500015258789],[1742376720000,3.18689,3.1869,3.18589,3.18591,127.6500015258789],[1742376780000,3.18589,3.18625,3.18492,3.18522,141.4499969482422],[1742376840000,3.1852,3.18573,3.1852,3.18556,77.05000305175781],[1742376900000,3.18553,3.18671,3.18553,3.18643,89.69999694824219],[1742376960000,3.18643,3.18669,3.18572,3.18579,112.69999694824219],[1742377020000,3.18576,3.18614,3.18557,3.18557,108.0999984741211],[1742377080000,3.18557,3.18611,3.18545,3.18588,104.6500015258789],[1742377140000,3.18594,3.18594,3.18526,3.18526,54.04999923706055],[1742377200000,3.18523,3.18561,3.1852,3.18537,55.20000076293945],[1742377260000,3.18533,3.18587,3.1853,3.18567,112.69999694824219],[1742377320000,3.18567,3.18598,3.18549,3.1859,105.80000305175781],[1742377380000,3.18588,3.18665,3.18583,3.18652,89.69999694824219],[1742377440000,3.18649,3.18692,3.18641,3.18685,95.44999694824219],[1742377500000,3.18687,3.18708,3.18667,3.18683,82.80000305175781],[1742377560000,3.18682,3.18686,3.18665,3.18675,60.95000076293945],[1742377620000,3.18673,3.18677,3.18622,3.18634,69],[1742377680000,3.18631,3.18631,3.18553,3.18558,102.3499984741211],[1742377740000,3.18558,3.1857,3.18502,3.18528,94.30000305175781],[1742377800000,3.18526,3.18532,3.18506,3.1851,109.25],[1742377860000,3.18508,3.18538,3.18467,3.18482,134.5500030517578],[1742377920000,3.18479,3.18491,3.18452,3.18459,121.9000015258789],[1742377980000,3.18461,3.18518,3.18431,3.18497,157.5500030517578],[1742378040000,3.18493,3.18589,3.18482,3.18577,140.3000030517578],[1742378100000,3.18575,3.1866,3.1856,3.18608,192.0500030517578],[1742378160000,3.18608,3.1861,3.1855,3.18552,121.9000015258789],[1742378220000,3.18547,3.18634,3.18538,3.18631,73.5999984741211],[1742378280000,3.18646,3.18686,3.18646,3.18667,115],[1742378340000,3.18669,3.18669,3.18586,3.18586,71.30000305175781],[1742378400000,3.18584,3.18653,3.18584,3.18645,85.0999984741211],[1742378460000,3.18647,3.18647,3.18618,3.1864,56.349998474121094],[1742378520000,3.1864,3.18641,3.18554,3.18555,83.94999694824219],[1742378580000,3.18557,3.1861,3.18555,3.18594,117.30000305175781],[1742378640000,3.18594,3.18636,3.1859,3.18613,79.3499984741211],[1742378700000,3.18613,3.18636,3.18608,3.18621,69],[1742378760000,3.18619,3.18645,3.18596,3.18612,92],[1742378820000,3.18609,3.18614,3.18577,3.18595,97.75],[1742378880000,3.186,3.18635,3.18565,3.18626,74.75],[1742378940000,3.18624,3.18653,3.18597,3.18631,66.69999694824219],[1742379000000,3.18636,3.1865,3.18615,3.18619,60.95000076293945],[1742379060000,3.18617,3.18642,3.18613,3.18633,47.150001525878906],[1742379120000,3.18635,3.18647,3.18552,3.18555,97.75],[1742379180000,3.18553,3.18618,3.18553,3.186,92],[1742379240000,3.18603,3.18607,3.18559,3.18594,96.5999984741211],[1742379300000,3.18594,3.18618,3.18579,3.18596,62.099998474121094],[1742379360000,3.18594,3.1861,3.18581,3.18602,57.5],[1742379420000,3.186,3.18635,3.186,3.18629,63.25],[1742379480000,3.18629,3.1866,3.18602,3.18657,95.44999694824219],[1742379540000,3.18659,3.18659,3.18631,3.18642,47.150001525878906],[1742379600000,3.18639,3.18655,3.18623,3.18625,31.049999237060547],[1742379660000,3.18619,3.18646,3.18536,3.18536,80.5],[1742379720000,3.18532,3.18561,3.18528,3.18529,47.150001525878906],[1742379780000,3.18527,3.18532,3.18488,3.18528,73.5999984741211],[1742379840000,3.18527,3.1853,3.18505,3.18519,48.29999923706055],[1742379900000,3.18521,3.18585,3.18516,3.18527,81.6500015258789],[1742379960000,3.18524,3.18529,3.18458,3.18471,77.05000305175781],[1742380020000,3.18469,3.18505,3.18469,3.18505,40.25],[1742380080000,3.18506,3.1851,3.18466,3.18505,43.70000076293945],[1742380140000,3.18512,3.18515,3.1847,3.18472,41.400001525878906],[1742380200000,3.18474,3.18577,3.1847,3.18514,46],[1742380260000,3.1852,3.18554,3.1852,3.18542,55.20000076293945],[1742380320000,3.18543,3.18608,3.18502,3.18523,90.8499984741211],[1742380380000,3.18513,3.18555,3.18513,3.18531,63.25],[1742380440000,3.18536,3.18587,3.18536,3.18548,73.5999984741211],[1742380500000,3.18548,3.18617,3.18536,3.18602,65.55000305175781],[1742380560000,3.186,3.18607,3.18588,3.18603,42.599998474121094],[1742380620000,3.18599,3.18632,3.18593,3.18626,56.65999984741211],[1742380680000,3.18625,3.18658,3.18613,3.18635,60.31999969482422],[1742380740000,3.18641,3.18678,3.18628,3.18666,56.63999938964844],[1742380800000,3.18663,3.1871,3.18657,3.18692,84.11000061035156],[1742380860000,3.18692,3.18702,3.1868,3.18694,72.87000274658203],[1742380920000,3.18699,3.18699,3.18663,3.18666,73.94999694824219],[1742380980000,3.18668,3.18687,3.18662,3.18677,73.08000183105469],[1742381040000,3.18686,3.18715,3.18667,3.18669,93.43000030517578],[1742381100000,3.18663,3.18664,3.18584,3.186,78.38999938964844],[1742381160000,3.18597,3.18613,3.18569,3.18609,42.86000061035156],[1742381220000,3.18603,3.18613,3.1856,3.18566,48.59000015258789],[1742381280000,3.18563,3.18591,3.18521,3.18537,50.630001068115234],[1742381340000,3.1854,3.1854,3.18494,3.18504,65.55000305175781],[1742381400000,3.18504,3.18532,3.18476,3.18532,59.79999923706055],[1742381460000,3.1853,3.1857,3.18498,3.1857,72.44999694824219],[1742381520000,3.18572,3.18614,3.18564,3.18614,50.599998474121094],[1742381580000,3.18623,3.18638,3.18612,3.18613,60.95000076293945],[1742381640000,3.18614,3.18614,3.18579,3.18607,60.95000076293945],[1742381700000,3.18607,3.18617,3.18578,3.18583,49.45000076293945],[1742381760000,3.18587,3.18602,3.18579,3.18593,60.95000076293945],[1742381820000,3.18589,3.18601,3.18583,3.18588,32.20000076293945],[1742381880000,3.18583,3.18618,3.18578,3.18614,40.25],[1742381940000,3.18616,3.18635,3.18597,3.18609,32.20000076293945],[1742382000000,3.18593,3.18615,3.1859,3.1861,55.20000076293945],[1742382060000,3.18608,3.18613,3.18575,3.18575,51.75],[1742382120000,3.18573,3.18657,3.18571,3.18647,86.25],[1742382180000,3.1865,3.18688,3.18643,3.18667,70.1500015258789],[1742382240000,3.18667,3.18687,3.18664,3.18672,60.95000076293945],[1742382300000,3.18676,3.18715,3.18674,3.18706,73.5999984741211],[1742382360000,3.1871,3.18792,3.18706,3.18749,48.29999923706055],[1742382420000,3.18754,3.18797,3.18748,3.18753,71.30000305175781],[1742382480000,3.18758,3.18758,3.18715,3.18734,62.099998474121094],[1742382540000,3.18732,3.18757,3.18724,3.18736,64.4000015258789],[1742382600000,3.18736,3.18765,3.18734,3.1874,43.70000076293945],[1742382660000,3.18734,3.18744,3.18656,3.1867,54.04999923706055],[1742382720000,3.18671,3.18694,3.18663,3.18669,72.44999694824219],[1742382780000,3.18674,3.18705,3.18642,3.18654,80.5],[1742382840000,3.18651,3.18692,3.18629,3.18674,52.900001525878906],[1742382900000,3.18667,3.18695,3.18665,3.18695,34.5],[1742382960000,3.18698,3.18698,3.1867,3.1869,70.1500015258789],[1742383020000,3.18692,3.18706,3.18662,3.18673,44.849998474121094],[1742383080000,3.18672,3.18702,3.18641,3.18646,69],[1742383140000,3.18649,3.18701,3.18649,3.18701,71.30000305175781],[1742383200000,3.18703,3.18707,3.18659,3.18672,79.3499984741211],[1742383260000,3.1867,3.18692,3.18658,3.18681,70.1500015258789],[1742383320000,3.18681,3.18709,3.18681,3.18702,42.54999923706055],[1742383380000,3.18698,3.18698,3.18585,3.18595,62.099998474121094],[1742383440000,3.18594,3.18659,3.18594,3.18657,59.79999923706055],[1742383500000,3.18655,3.18659,3.18616,3.1863,65.55000305175781],[1742383560000,3.18624,3.18644,3.18614,3.18635,81.6500015258789],[1742383620000,3.18635,3.18642,3.18612,3.1863,67.8499984741211],[1742383680000,3.18634,3.18634,3.18581,3.18618,60.95000076293945],[1742383740000,3.18622,3.18633,3.186,3.18632,39.099998474121094],[1742383800000,3.18634,3.18671,3.1863,3.18665,51.75],[1742383860000,3.18665,3.18678,3.18646,3.18673,59.79999923706055],[1742383920000,3.18677,3.18679,3.18604,3.18604,54.04999923706055],[1742383980000,3.18604,3.18616,3.18579,3.18587,81.6500015258789],[1742384040000,3.18589,3.18591,3.18516,3.18526,55.20000076293945],[1742384100000,3.18521,3.18526,3.18452,3.18454,65.55000305175781],[1742384160000,3.18458,3.185,3.18447,3.18482,46],[1742384220000,3.18485,3.18487,3.18433,3.18455,71.30000305175781],[1742384280000,3.18453,3.18502,3.1843,3.18473,74.75],[1742384340000,3.18477,3.18593,3.18477,3.18582,87.4000015258789],[1742384400000,3.1858,3.18619,3.18558,3.18619,64.4000015258789],[1742384460000,3.18618,3.18618,3.18575,3.18599,52.900001525878906],[1742384520000,3.18599,3.18632,3.18591,3.18596,74.75],[1742384580000,3.18593,3.18598,3.18567,3.18567,67.8499984741211],[1742384640000,3.18567,3.18595,3.1854,3.18549,92],[1742384700000,3.18553,3.18571,3.18518,3.18519,89.69999694824219],[1742384760000,3.18519,3.18545,3.18482,3.1854,93.1500015258789],[1742384820000,3.1854,3.18542,3.18507,3.18517,69],[1742384880000,3.18514,3.1853,3.1851,3.1853,51.75],[1742384940000,3.18537,3.18588,3.18528,3.18582,51.75],[1742385000000,3.18578,3.18599,3.18556,3.1858,67.8499984741211],[1742385060000,3.1858,3.18592,3.18566,3.18584,58.650001525878906],[1742385120000,3.18581,3.18592,3.18553,3.18564,79.3499984741211],[1742385180000,3.18564,3.1858,3.18553,3.18558,88.55000305175781],[1742385240000,3.18554,3.18603,3.1855,3.18576,43.70000076293945],[1742385300000,3.18574,3.18579,3.18522,3.18522,75.9000015258789],[1742385360000,3.1852,3.1852,3.1835,3.18425,220.8000030517578],[1742385420000,3.18425,3.18569,3.18425,3.18495,208.14999389648438],[1742385480000,3.18495,3.18533,3.18463,3.18519,170.1999969482422],[1742385540000,3.18517,3.18563,3.18513,3.18557,82.80000305175781],[1742385600000,3.18554,3.1862,3.1855,3.18569,118.44999694824219],[1742385660000,3.18569,3.18569,3.18475,3.18491,134.5500030517578],[1742385720000,3.18494,3.18506,3.18438,3.18446,102.3499984741211],[1742385780000,3.1845,3.18486,3.1845,3.18484,82.80000305175781],[1742385840000,3.1849,3.1849,3.18417,3.18422,79.3499984741211],[1742385900000,3.18423,3.18464,3.18406,3.18419,89.69999694824219],[1742385960000,3.18419,3.18431,3.18393,3.18406,51.75],[1742386020000,3.18401,3.18413,3.18361,3.18361,77.05000305175781],[1742386080000,3.18361,3.18361,3.18297,3.18312,71.30000305175781],[1742386140000,3.18302,3.18388,3.183,3.18388,89.69999694824219],[1742386200000,3.18401,3.18461,3.18392,3.18456,77.05000305175781],[1742386260000,3.18458,3.18464,3.1838,3.18413,110.4000015258789],[1742386320000,3.18415,3.18421,3.18373,3.18383,97.75],[1742386380000,3.1838,3.18464,3.1838,3.18442,74.75],[1742386440000,3.18442,3.18447,3.18402,3.18419,60.95000076293945],[1742386500000,3.18415,3.18469,3.18412,3.18456,81.6500015258789],[1742386560000,3.18458,3.18478,3.18456,3.18467,65.55000305175781],[1742386620000,3.1847,3.18475,3.18442,3.18449,47.150001525878906],[1742386680000,3.18447,3.18464,3.18412,3.1844,65.55000305175781],[1742386740000,3.18435,3.18448,3.18401,3.1841,62.099998474121094],[1742386800000,3.18419,3.1846,3.18363,3.18372,79.3499984741211],[1742386860000,3.18367,3.18403,3.18367,3.18396,87.4000015258789],[1742386920000,3.18399,3.18409,3.18392,3.18402,48.29999923706055],[1742386980000,3.18402,3.1842,3.18391,3.1842,58.650001525878906],[1742387040000,3.18419,3.18442,3.18406,3.18438,82.80000305175781],[1742387100000,3.18436,3.18544,3.18436,3.18534,93.1500015258789],[1742387160000,3.18534,3.18549,3.1846,3.18527,154.10000610351562],[1742387220000,3.18512,3.18514,3.18459,3.18475,103.5],[1742387280000,3.18481,3.18523,3.18481,3.18513,96.5999984741211],[1742387340000,3.18511,3.18535,3.185,3.18535,37.95000076293945],[1742387400000,3.18533,3.1858,3.18533,3.18577,101.19999694824219],[1742387460000,3.18573,3.18626,3.18573,3.18611,40.25],[1742387520000,3.18611,3.18611,3.18565,3.18568,78.19999694824219],[1742387580000,3.18571,3.18673,3.1856,3.18654,101.19999694824219],[1742387640000,3.18652,3.18671,3.18573,3.18575,100.05000305175781],[1742387700000,3.1859,3.18608,3.18522,3.18579,115],[1742387760000,3.18585,3.18593,3.1854,3.18552,65.55000305175781],[1742387820000,3.18552,3.18555,3.18471,3.18515,96.5999984741211],[1742387880000,3.18517,3.18575,3.18511,3.18525,104.6500015258789],[1742387940000,3.1853,3.18558,3.18514,3.18528,101.19999694824219],[1742388000000,3.18518,3.18518,3.18409,3.18409,108.0999984741211],[1742388060000,3.18413,3.1848,3.18395,3.18426,110.4000015258789],[1742388120000,3.18428,3.18444,3.18404,3.18434,71.30000305175781],[1742388180000,3.1843,3.18467,3.18419,3.18457,77.05000305175781],[1742388240000,3.18461,3.18483,3.18449,3.18474,50.599998474121094],[1742388300000,3.18483,3.18506,3.18451,3.18462,104.6500015258789],[1742388360000,3.18455,3.18541,3.18455,3.18537,86.25],[1742388420000,3.18538,3.18561,3.18526,3.18531,70.1500015258789],[1742388480000,3.18535,3.18551,3.18525,3.18525,62.099998474121094],[1742388540000,3.18528,3.18544,3.185,3.1853,77.05000305175781],[1742388600000,3.1853,3.1853,3.18465,3.18509,115],[1742388660000,3.18493,3.18514,3.1846,3.18513,97.75],[1742388720000,3.18516,3.18554,3.18506,3.18553,101.19999694824219],[1742388780000,3.18553,3.18565,3.1854,3.18563,75.9000015258789],[1742388840000,3.18567,3.18568,3.18511,3.1852,81.6500015258789],[1742388900000,3.1853,3.18629,3.18526,3.18606,119.5999984741211],[1742388960000,3.18602,3.18651,3.18585,3.18647,158.6999969482422],[1742389020000,3.18647,3.18702,3.18639,3.1869,127.6500015258789],[1742389080000,3.18688,3.18729,3.18686,3.18697,113.8499984741211],[1742389140000,3.18695,3.18741,3.1868,3.18688,135.6999969482422],[1742389200000,3.18691,3.18706,3.18677,3.18693,127.6500015258789],[1742389260000,3.18691,3.18695,3.18632,3.18638,94.30000305175781],[1742389320000,3.18641,3.1869,3.18632,3.18661,94.30000305175781],[1742389380000,3.18665,3.18687,3.18634,3.18669,95.44999694824219],[1742389440000,3.18673,3.18683,3.18623,3.18638,85.0999984741211],[1742389500000,3.18642,3.18642,3.18596,3.18607,82.80000305175781],[1742389560000,3.18606,3.1871,3.18606,3.18702,100.05000305175781],[1742389620000,3.18702,3.18725,3.18689,3.18722,80.5],[1742389680000,3.18718,3.18809,3.18713,3.18809,79.3499984741211],[1742389740000,3.18809,3.18869,3.18794,3.18828,87.4000015258789],[1742389800000,3.18825,3.18825,3.18763,3.1877,82.80000305175781],[1742389860000,3.18785,3.18836,3.18784,3.18805,104.6500015258789],[1742389920000,3.18807,3.1883,3.18783,3.18825,88.55000305175781],[1742389980000,3.18828,3.18875,3.18824,3.18875,82.80000305175781],[1742390040000,3.18871,3.18901,3.18859,3.18859,66.69999694824219],[1742390100000,3.18864,3.18892,3.188,3.18803,67.8499984741211],[1742390160000,3.18801,3.18811,3.1877,3.1877,69],[1742390220000,3.18792,3.18797,3.18757,3.18765,93.1500015258789],[1742390280000,3.18765,3.18789,3.18751,3.18769,71.30000305175781],[1742390340000,3.18769,3.18821,3.18768,3.18805,82.80000305175781],[1742390400000,3.188,3.18859,3.18769,3.18854,101.19999694824219],[1742390460000,3.18852,3.18909,3.18843,3.1888,138],[1742390520000,3.18884,3.18908,3.18846,3.18908,98.9000015258789],[1742390580000,3.18903,3.18906,3.1885,3.18853,115],[1742390640000,3.18852,3.18925,3.18852,3.18913,71.30000305175781],[1742390700000,3.18913,3.18946,3.18896,3.18908,74.75],[1742390760000,3.18906,3.18937,3.18842,3.18877,87.4000015258789],[1742390820000,3.18879,3.18884,3.18867,3.18881,74.75],[1742390880000,3.18885,3.1891,3.18881,3.1891,64.4000015258789],[1742390940000,3.1891,3.18941,3.18897,3.1894,97.75],[1742391000000,3.18937,3.18961,3.18919,3.18922,144.89999389648438],[1742391060000,3.18922,3.18924,3.18797,3.18802,142.60000610351562],[1742391120000,3.18802,3.18916,3.18797,3.18897,109.25],[1742391180000,3.18897,3.18929,3.18876,3.18901,144.89999389648438],[1742391240000,3.18899,3.18934,3.18862,3.18869,112.69999694824219],[1742391300000,3.18869,3.18909,3.18842,3.18851,112.69999694824219],[1742391360000,3.18854,3.18886,3.18833,3.1887,82.80000305175781],[1742391420000,3.18873,3.18924,3.1887,3.18922,93.1500015258789],[1742391480000,3.18925,3.19019,3.18916,3.19009,101.19999694824219],[1742391540000,3.19005,3.19049,3.18984,3.18991,70.1500015258789],[1742391600000,3.18993,3.19,3.18942,3.18969,136.85000610351562],[1742391660000,3.18961,3.18972,3.1889,3.18956,136.85000610351562],[1742391720000,3.18951,3.19033,3.18943,3.18979,139.14999389648438],[1742391780000,3.18979,3.18996,3.1894,3.18959,167.89999389648438],[1742391840000,3.18971,3.19005,3.18952,3.18952,146.0500030517578],[1742391900000,3.18945,3.1896,3.18903,3.1896,123.05000305175781],[1742391960000,3.18963,3.19033,3.18957,3.19024,142.60000610351562],[1742392020000,3.19031,3.19037,3.18992,3.18998,113.8499984741211],[1742392080000,3.18994,3.19056,3.1899,3.19015,110.4000015258789],[1742392140000,3.19013,3.19039,3.1899,3.18998,101.19999694824219],[1742392200000,3.18999,3.19017,3.18962,3.18997,102.3499984741211],[1742392260000,3.18979,3.19014,3.18971,3.18992,85.0999984741211],[1742392320000,3.18996,3.19018,3.18976,3.18983,101.19999694824219],[1742392380000,3.18987,3.19021,3.18955,3.19021,119.5999984741211],[1742392440000,3.19017,3.19059,3.1901,3.19029,106.94999694824219],[1742392500000,3.19029,3.19069,3.19012,3.19048,118.44999694824219],[1742392560000,3.1905,3.19058,3.18989,3.18992,103.5],[1742392620000,3.18985,3.19037,3.1896,3.19025,104.6500015258789],[1742392680000,3.19027,3.19062,3.19019,3.19045,95.44999694824219],[1742392740000,3.19045,3.19067,3.19021,3.19032,102.3499984741211],[1742392800000,3.19028,3.19081,3.18998,3.19011,118.44999694824219],[1742392860000,3.19015,3.19046,3.19005,3.19027,108.0999984741211],[1742392920000,3.19025,3.19043,3.18985,3.19003,100.05000305175781],[1742392980000,3.19,3.19013,3.18954,3.18956,73.5999984741211],[1742393040000,3.18964,3.18986,3.18961,3.18982,104.6500015258789],[1742393100000,3.18985,3.19,3.18961,3.18983,72.44999694824219],[1742393160000,3.18983,3.1901,3.18957,3.19,88.55000305175781],[1742393220000,3.18996,3.19054,3.18971,3.19048,69],[1742393280000,3.19046,3.19109,3.19041,3.19104,104.6500015258789],[1742393340000,3.19093,3.1912,3.19068,3.19068,63.25],[1742393400000,3.19063,3.19074,3.19024,3.19036,78.19999694824219],[1742393460000,3.19033,3.19049,3.18992,3.19023,52.900001525878906],[1742393520000,3.19028,3.19045,3.18964,3.18982,88.55000305175781],[1742393580000,3.18987,3.18987,3.18896,3.18898,104.6500015258789],[1742393640000,3.189,3.1891,3.18863,3.18867,95.44999694824219],[1742393700000,3.18865,3.18886,3.18838,3.18852,98.9000015258789],[1742393760000,3.1885,3.18889,3.1884,3.1887,80.5],[1742393820000,3.18866,3.18871,3.18826,3.18864,78.19999694824219],[1742393880000,3.18863,3.18867,3.18828,3.18847,56.349998474121094],[1742393940000,3.1885,3.1888,3.18827,3.18837,89.69999694824219],[1742394000000,3.18837,3.18929,3.18837,3.18929,66.69999694824219],[1742394060000,3.18928,3.18988,3.18898,3.18904,108.0999984741211],[1742394120000,3.18901,3.18917,3.18848,3.18848,65.55000305175781],[1742394180000,3.18852,3.18887,3.18852,3.18878,69],[1742394240000,3.18887,3.18891,3.18832,3.18839,70.1500015258789],[1742394300000,3.18836,3.18836,3.18693,3.18693,90.8499984741211],[1742394360000,3.1869,3.18728,3.18688,3.18689,92],[1742394420000,3.1869,3.18705,3.18668,3.18671,63.25],[1742394480000,3.18673,3.18734,3.18671,3.18699,82.80000305175781],[1742394540000,3.18703,3.18734,3.18695,3.18727,118.44999694824219],[1742394600000,3.18715,3.1879,3.18697,3.18782,115],[1742394660000,3.18778,3.18819,3.18756,3.18809,85.0999984741211],[1742394720000,3.1881,3.1885,3.18784,3.18839,98.9000015258789],[1742394780000,3.18835,3.18896,3.18835,3.18886,112.69999694824219],[1742394840000,3.18888,3.18919,3.18874,3.18902,73.5999984741211],[1742394900000,3.18899,3.18937,3.18888,3.18925,112.69999694824219],[1742394960000,3.18927,3.18927,3.18892,3.18892,78.19999694824219],[1742395020000,3.18889,3.18933,3.18858,3.18874,81.6500015258789],[1742395080000,3.18869,3.18903,3.18865,3.18885,69],[1742395140000,3.18869,3.18878,3.18827,3.18863,64.4000015258789],[1742395200000,3.18861,3.18893,3.18861,3.18877,60.95000076293945],[1742395260000,3.1888,3.18915,3.18872,3.18909,65.55000305175781],[1742395320000,3.18913,3.18985,3.18907,3.18955,119.5999984741211],[1742395380000,3.18946,3.18975,3.18912,3.18914,103.5],[1742395440000,3.18909,3.18915,3.18852,3.18893,75.9000015258789],[1742395500000,3.18893,3.18915,3.18863,3.18912,108.0999984741211],[1742395560000,3.18912,3.18941,3.18905,3.18937,106.94999694824219],[1742395620000,3.18937,3.18981,3.18925,3.18974,86.25],[1742395680000,3.1896,3.1896,3.18873,3.18913,143.75],[1742395740000,3.18907,3.18965,3.18907,3.18965,102.3499984741211],[1742395800000,3.18963,3.19001,3.18957,3.18988,119.5999984741211],[1742395860000,3.18992,3.19029,3.18986,3.19029,75.9000015258789],[1742395920000,3.19025,3.19154,3.19019,3.19147,147.1999969482422],[1742395980000,3.19149,3.19154,3.19068,3.19108,119.5999984741211],[1742396040000,3.19114,3.19182,3.1911,3.19169,104.6500015258789],[1742396100000,3.1916,3.19166,3.19063,3.19098,125.3499984741211],[1742396160000,3.19096,3.19201,3.19096,3.19189,96.5999984741211],[1742396220000,3.19191,3.19196,3.1911,3.19124,127.6500015258789],[1742396280000,3.19128,3.19153,3.19082,3.19114,126.5],[1742396340000,3.19103,3.19149,3.19092,3.19138,151.8000030517578],[1742396400000,3.19158,3.19161,3.19065,3.1908,123.05000305175781],[1742396460000,3.19078,3.1917,3.19071,3.1916,111.55000305175781],[1742396520000,3.19158,3.19187,3.19132,3.1916,102.3499984741211],[1742396580000,3.19156,3.19172,3.19097,3.19097,69],[1742396640000,3.19097,3.19097,3.19051,3.19089,58.650001525878906],[1742396700000,3.19103,3.19153,3.19102,3.19129,108.0999984741211],[1742396760000,3.19136,3.192,3.19131,3.19187,103.5],[1742396820000,3.19187,3.19187,3.19139,3.19142,62.099998474121094],[1742396880000,3.19139,3.1916,3.19113,3.19116,62.099998474121094],[1742396940000,3.19109,3.19156,3.19107,3.19145,56.349998474121094],[1742397000000,3.19145,3.19164,3.19116,3.19156,58.650001525878906],[1742397060000,3.19158,3.19169,3.19129,3.19129,51.75],[1742397120000,3.19122,3.19151,3.19117,3.19134,62.099998474121094],[1742397180000,3.19134,3.19134,3.19069,3.19132,93.1500015258789],[1742397240000,3.1913,3.1913,3.19075,3.19093,97.75],[1742397300000,3.19102,3.19148,3.19091,3.19106,89.69999694824219],[1742397360000,3.19104,3.19104,3.19035,3.19035,88.55000305175781],[1742397420000,3.19037,3.19082,3.19032,3.1904,92],[1742397480000,3.19042,3.19098,3.19033,3.19068,118.44999694824219],[1742397540000,3.19068,3.19094,3.1904,3.19047,86.25],[1742397600000,3.19043,3.19056,3.19016,3.19029,66.69999694824219],[1742397660000,3.19024,3.19052,3.1901,3.1901,74.75],[1742397720000,3.19008,3.19029,3.1898,3.18986,49.45000076293945],[1742397780000,3.18984,3.19021,3.18984,3.19019,54.04999923706055],[1742397840000,3.19015,3.19016,3.18975,3.18992,58.650001525878906],[1742397900000,3.18987,3.19006,3.1898,3.19002,60.95000076293945],[1742397960000,3.19003,3.1903,3.18985,3.18988,57.5],[1742398020000,3.18994,3.1904,3.18975,3.19028,72.44999694824219],[1742398080000,3.19021,3.19035,3.19005,3.19006,63.25],[1742398140000,3.19009,3.1904,3.19009,3.19025,63.25],[1742398200000,3.19028,3.19054,3.18993,3.19023,105.80000305175781],[1742398260000,3.19021,3.1908,3.19015,3.1908,85.0999984741211],[1742398320000,3.19083,3.19099,3.19042,3.19074,70.1500015258789],[1742398380000,3.1907,3.19123,3.1907,3.19122,96.5999984741211],[1742398440000,3.19119,3.19142,3.19104,3.19128,81.6500015258789],[1742398500000,3.1913,3.19152,3.19115,3.19122,100.05000305175781],[1742398560000,3.19122,3.19122,3.19093,3.19115,49.45000076293945],[1742398620000,3.19118,3.19127,3.19066,3.19095,60.95000076293945],[1742398680000,3.19094,3.19131,3.19043,3.19043,98.9000015258789],[1742398740000,3.19048,3.19048,3.1895,3.19006,108.0999984741211],[1742398800000,3.19006,3.1906,3.19006,3.19057,63.25],[1742398860000,3.1906,3.19075,3.19031,3.1907,75.9000015258789],[1742398920000,3.19067,3.19077,3.19045,3.19068,84.19000244140625],[1742398980000,3.19068,3.19083,3.19036,3.19067,81.6500015258789],[1742399040000,3.1907,3.19083,3.19033,3.19056,78.19999694824219],[1742399100000,3.19056,3.19057,3.19019,3.19024,65.55000305175781],[1742399160000,3.19027,3.19062,3.19027,3.19044,83.94999694824219],[1742399220000,3.19046,3.19046,3.1896,3.18978,86.26000213623047],[1742399280000,3.18973,3.18985,3.18923,3.18933,72.44999694824219],[1742399340000,3.18931,3.18987,3.18928,3.18987,75.9000015258789],[1742399400000,3.18993,3.19056,3.18991,3.19047,102.3499984741211],[1742399460000,3.19051,3.19089,3.19028,3.19081,77.05000305175781],[1742399520000,3.19084,3.19146,3.19081,3.19142,83.94999694824219],[1742399580000,3.19139,3.19213,3.19109,3.19196,93.1500015258789],[1742399640000,3.19194,3.1921,3.19095,3.19096,118.58999633789062],[1742399700000,3.191,3.19106,3.19054,3.19066,143.83999633789062],[1742399760000,3.19066,3.19097,3.19047,3.19086,163.55999755859375],[1742399820000,3.19091,3.19147,3.19059,3.19146,154.1300048828125],[1742399880000,3.19146,3.19249,3.19139,3.19243,198.9499969482422],[1742399940000,3.19241,3.19262,3.19219,3.19255,146.0500030517578],[1742400000000,3.19256,3.19256,3.19209,3.19234,165.60000610351562],[1742400060000,3.1923,3.19264,3.19195,3.19249,180.5500030517578],[1742400120000,3.19249,3.19279,3.19203,3.19203,106.94999694824219],[1742400180000,3.19203,3.19292,3.19203,3.19288,89.69999694824219],[1742400240000,3.19288,3.1931,3.19285,3.19295,106.94999694824219],[1742400300000,3.19295,3.19341,3.19279,3.19338,102.3499984741211],[1742400360000,3.19335,3.19335,3.19313,3.19324,69],[1742400420000,3.19322,3.19332,3.19242,3.19242,127.6500015258789],[1742400480000,3.1925,3.19261,3.19185,3.19199,93.1500015258789],[1742400540000,3.19201,3.19218,3.19169,3.19205,86.25],[1742400600000,3.19205,3.19217,3.19133,3.19136,82.80000305175781],[1742400660000,3.1914,3.19186,3.19134,3.19144,70.1500015258789],[1742400720000,3.19149,3.19243,3.19149,3.19174,96.5999984741211],[1742400780000,3.19178,3.19184,3.19158,3.1918,62.099998474121094],[1742400840000,3.19173,3.19209,3.19165,3.19173,66.69999694824219],[1742400900000,3.19173,3.19178,3.191,3.191,52.900001525878906],[1742400960000,3.19091,3.19116,3.19091,3.19102,72.44999694824219],[1742401020000,3.19099,3.19164,3.19099,3.1912,70.1500015258789],[1742401080000,3.19118,3.19136,3.19076,3.19076,93.1500015258789],[1742401140000,3.19077,3.19093,3.19066,3.19068,71.30000305175781],[1742401200000,3.19064,3.19068,3.19008,3.1902,94.30000305175781],[1742401260000,3.19019,3.19053,3.19003,3.19048,87.4000015258789],[1742401320000,3.1905,3.19057,3.19014,3.19014,69],[1742401380000,3.19018,3.19028,3.19002,3.19021,32.20000076293945],[1742401440000,3.19018,3.19018,3.18967,3.18977,89.69999694824219],[1742401500000,3.18977,3.19011,3.18977,3.18994,55.20000076293945],[1742401560000,3.18996,3.19037,3.18991,3.19029,43.70000076293945],[1742401620000,3.19029,3.19054,3.19019,3.19052,56.349998474121094],[1742401680000,3.1905,3.19096,3.19043,3.19049,73.5999984741211],[1742401740000,3.19057,3.19088,3.19045,3.19049,55.20000076293945],[1742401800000,3.19053,3.19082,3.19043,3.19072,55.20000076293945],[1742401860000,3.19054,3.19062,3.19029,3.19053,66.69999694824219],[1742401920000,3.19067,3.19082,3.19036,3.19079,72.44999694824219],[1742401980000,3.19081,3.19113,3.19063,3.19111,39.099998474121094],[1742402040000,3.19108,3.19196,3.19092,3.19196,63.25],[1742402100000,3.19196,3.19233,3.19184,3.19188,74.75],[1742402160000,3.19182,3.19189,3.19164,3.19177,65.55000305175781],[1742402220000,3.1918,3.19184,3.19155,3.19163,51.75],[1742402280000,3.19158,3.1916,3.19111,3.19111,46],[1742402340000,3.19111,3.1912,3.19095,3.19104,40.25],[1742402400000,3.19101,3.19109,3.19079,3.19107,74.75],[1742402460000,3.19107,3.19126,3.19107,3.19126,39.099998474121094],[1742402520000,3.1912,3.19157,3.19105,3.1915,60.95000076293945],[1742402580000,3.19154,3.19154,3.19074,3.19074,49.45000076293945],[1742402640000,3.19062,3.19062,3.19038,3.19051,75.9000015258789],[1742402700000,3.19058,3.19058,3.18991,3.18991,64.4000015258789],[1742402760000,3.18993,3.19014,3.1899,3.19001,47.150001525878906],[1742402820000,3.19031,3.1904,3.19005,3.19024,58.650001525878906],[1742402880000,3.19014,3.19019,3.18992,3.19011,42.54999923706055],[1742402940000,3.19008,3.19026,3.18985,3.18985,44.849998474121094],[1742403000000,3.18989,3.19041,3.18987,3.19036,39.099998474121094],[1742403060000,3.19039,3.19053,3.19014,3.19041,72.44999694824219],[1742403120000,3.19038,3.19069,3.19028,3.19045,82.80000305175781],[1742403180000,3.19047,3.1912,3.19043,3.19102,58.650001525878906],[1742403240000,3.19102,3.19131,3.19091,3.19128,46],[1742403300000,3.19114,3.19115,3.19075,3.19084,47.150001525878906],[1742403360000,3.19079,3.19091,3.19061,3.19065,46],[1742403420000,3.1906,3.19095,3.19035,3.19035,78.19999694824219],[1742403480000,3.19017,3.19026,3.18969,3.18969,90.8499984741211],[1742403540000,3.18969,3.19011,3.18947,3.18962,82.80000305175781],[1742403600000,3.18953,3.18967,3.18927,3.18937,48.29999923706055],[1742403660000,3.18934,3.18967,3.1893,3.1896,57.5],[1742403720000,3.18953,3.18953,3.18907,3.18922,81.91999816894531],[1742403780000,3.18923,3.18964,3.18902,3.18951,75.4000015258789],[1742403840000,3.18947,3.18947,3.18915,3.18942,55.68000030517578],[1742403900000,3.18944,3.18944,3.18917,3.18939,39.439998626708984],[1742403960000,3.18935,3.18935,3.18905,3.18916,55.68000030517578],[1742404020000,3.18914,3.18933,3.18873,3.18873,59.15999984741211],[1742404080000,3.18874,3.18897,3.18862,3.18893,49.880001068115234],[1742404140000,3.18899,3.18933,3.18881,3.18911,89.31999969482422],[1742404200000,3.18906,3.18913,3.18883,3.18904,102.08000183105469],[1742404260000,3.18909,3.1896,3.1889,3.18947,71.91999816894531],[1742404320000,3.18945,3.18965,3.18917,3.18919,44.08000183105469],[1742404380000,3.18919,3.18969,3.18919,3.18931,63.79999923706055],[1742404440000,3.18935,3.18959,3.189,3.18922,82.36000061035156],[1742404500000,3.18916,3.18991,3.18912,3.18965,97.44000244140625],[1742404560000,3.1897,3.18991,3.1894,3.18952,78.87999725341797],[1742404620000,3.18957,3.1899,3.18947,3.18974,85.83999633789062],[1742404680000,3.18972,3.19014,3.18947,3.19014,68.44000244140625],[1742404740000,3.19014,3.19047,3.18995,3.1904,87],[1742404800000,3.1905,3.1905,3.18993,3.19019,67.27999877929688],[1742404860000,3.19016,3.19054,3.19006,3.19054,76.55999755859375],[1742404920000,3.19054,3.19088,3.19042,3.19086,39.439998626708984],[1742404980000,3.1908,3.19106,3.1908,3.19094,42.91999816894531],[1742405040000,3.19086,3.19113,3.19066,3.19111,56.84000015258789],[1742405100000,3.19114,3.19176,3.19114,3.19154,76.55999755859375],[1742405160000,3.19163,3.19172,3.19116,3.19143,76.55999755859375],[1742405220000,3.19138,3.19142,3.19094,3.19123,77.72000122070312],[1742405280000,3.19125,3.19152,3.19102,3.19128,85.83999633789062],[1742405340000,3.19132,3.19149,3.19096,3.19135,84.68000030517578],[1742405400000,3.19135,3.19213,3.19119,3.19182,107.87999725341797],[1742405460000,3.19182,3.19197,3.1914,3.19164,85.83999633789062],[1742405520000,3.19164,3.19164,3.19091,3.19138,95.12000274658203],[1742405580000,3.19146,3.19209,3.19143,3.192,98.5999984741211],[1742405640000,3.19202,3.19225,3.19195,3.19195,58],[1742405700000,3.19197,3.19275,3.19197,3.19261,99.76000213623047],[1742405760000,3.19268,3.1935,3.19258,3.1935,114.83999633789062],[1742405820000,3.19352,3.19352,3.19274,3.1932,93.95999908447266],[1742405880000,3.19329,3.19358,3.19294,3.19356,90.4800033569336],[1742405940000,3.1935,3.1935,3.19297,3.19327,76.55999755859375],[1742406000000,3.19327,3.19356,3.19313,3.19349,54.52000045776367],[1742406060000,3.19334,3.19342,3.19308,3.19308,59.15999984741211],[1742406120000,3.19308,3.19317,3.19271,3.19286,55.68000030517578],[1742406180000,3.1929,3.19342,3.19281,3.19332,53.36000061035156],[1742406240000,3.19332,3.19346,3.19216,3.1922,99.76000213623047],[1742406300000,3.19216,3.19244,3.19172,3.19172,85.83999633789062],[1742406360000,3.19166,3.19166,3.19099,3.1911,67.27999877929688],[1742406420000,3.1912,3.19186,3.1911,3.19171,93.95999908447266],[1742406480000,3.19169,3.19231,3.19169,3.19203,60.31999969482422],[1742406540000,3.19198,3.19254,3.19198,3.19248,80.04000091552734],[1742406600000,3.19254,3.19283,3.19226,3.19281,89.31999969482422],[1742406660000,3.19279,3.19283,3.19234,3.19283,67.27999877929688],[1742406720000,3.19279,3.19295,3.19227,3.19293,61.47999954223633],[1742406780000,3.19299,3.19325,3.19281,3.19293,92.80000305175781],[1742406840000,3.19297,3.19322,3.19271,3.19278,96.27999877929688],[1742406900000,3.19277,3.19307,3.19183,3.19183,103.23999786376953],[1742406960000,3.19175,3.1919,3.19146,3.19149,95.12000274658203],[1742407020000,3.19149,3.19154,3.19091,3.19108,70.76000213623047],[1742407080000,3.19108,3.1919,3.19051,3.19138,117.16000366210938],[1742407140000,3.19142,3.19166,3.1907,3.1907,164.72000122070312],[1742407200000,3.19072,3.19148,3.18757,3.18929,317.1300048828125],[1742407260000,3.18936,3.18953,3.18747,3.18812,296.54998779296875],[1742407320000,3.18802,3.18911,3.18762,3.18829,238.9600067138672],[1742407380000,3.18817,3.18824,3.1874,3.18744,181.0399932861328],[1742407440000,3.18751,3.18751,3.18583,3.18703,199.49000549316406],[1742407500000,3.18702,3.18727,3.18627,3.18644,251.3000030517578],[1742407560000,3.18635,3.18718,3.18611,3.18676,238.9600067138672],[1742407620000,3.18678,3.18884,3.18665,3.18808,238.41000366210938],[1742407680000,3.18809,3.1885,3.18717,3.18717,235.97999572753906],[1742407740000,3.18721,3.18768,3.18706,3.18744,206.1199951171875],[1742407800000,3.18739,3.18811,3.18732,3.18773,226.5500030517578],[1742407860000,3.18771,3.18783,3.18683,3.18743,202.39999389648438],[1742407920000,3.1874,3.18805,3.1873,3.18798,171.35000610351562],[1742407980000,3.18801,3.18816,3.18721,3.18761,184],[1742408040000,3.18759,3.18859,3.18739,3.18857,166.75],[1742408100000,3.18862,3.18887,3.1884,3.18856,189.75],[1742408160000,3.18858,3.18885,3.1881,3.18818,172.5],[1742408220000,3.18818,3.18925,3.18818,3.18841,196.64999389648438],[1742408280000,3.18841,3.18885,3.18785,3.18792,157.5500030517578],[1742408340000,3.18788,3.18845,3.18783,3.18798,134.5500030517578],[1742408400000,3.18808,3.18888,3.18789,3.18873,149.5],[1742408460000,3.18868,3.18918,3.18861,3.18915,128.8800048828125],[1742408520000,3.18912,3.18941,3.18863,3.18887,176.61000061035156],[1742408580000,3.18887,3.18887,3.18815,3.18834,151.8000030517578],[1742408640000,3.18836,3.18842,3.18775,3.18811,174.8000030517578],[1742408700000,3.18811,3.18818,3.18704,3.18719,128.8000030517578],[1742408760000,3.18715,3.18818,3.18701,3.18796,146.0500030517578],[1742408820000,3.18795,3.18835,3.18738,3.18819,181.85000610351562],[1742408880000,3.18819,3.18819,3.18729,3.18734,142.8000030517578],[1742408940000,3.18736,3.18775,3.1871,3.18761,139.6300048828125],[1742409000000,3.18758,3.18853,3.18758,3.18831,180.5500030517578],[1742409060000,3.18835,3.1892,3.18835,3.18872,194.35000610351562],[1742409120000,3.18879,3.18887,3.18847,3.18868,141.4499969482422],[1742409180000,3.18864,3.18887,3.18781,3.18793,193.1999969482422],[1742409240000,3.18787,3.18803,3.18704,3.18755,171.35000610351562],[1742409300000,3.1876,3.18769,3.1868,3.1868,148.35000610351562],[1742409360000,3.18677,3.18761,3.18654,3.18726,190.89999389648438],[1742409420000,3.18722,3.1876,3.18687,3.18759,173.64999389648438],[1742409480000,3.18759,3.18838,3.18727,3.18828,208.14999389648438],[1742409540000,3.18824,3.18843,3.18729,3.18737,212.75],[1742409600000,3.18737,3.18751,3.18641,3.1866,218.5],[1742409660000,3.18663,3.18711,3.18539,3.18563,235.75],[1742409720000,3.18562,3.18611,3.18533,3.18558,258.75],[1742409780000,3.1855,3.18575,3.18453,3.18567,216.1999969482422],[1742409840000,3.18568,3.1862,3.18539,3.1855,230],[1742409900000,3.18558,3.1867,3.18535,3.18633,207],[1742409960000,3.18624,3.18726,3.18607,3.18705,238.0500030517578],[1742410020000,3.18708,3.18744,3.1863,3.1863,193.1999969482422],[1742410080000,3.18624,3.18698,3.18593,3.18676,187.4499969482422],[1742410140000,3.1868,3.18684,3.18565,3.18635,215.0500030517578],[1742410200000,3.18635,3.1867,3.18581,3.18656,184],[1742410260000,3.18658,3.18721,3.18656,3.18714,178.25],[1742410320000,3.18717,3.18756,3.18664,3.18724,195.5],[1742410380000,3.18721,3.18772,3.18684,3.18772,184],[1742410440000,3.1877,3.18829,3.1875,3.18763,225.39999389648438],[1742410500000,3.18765,3.18846,3.18751,3.18754,192.0500030517578],[1742410560000,3.18757,3.18757,3.18648,3.18664,193.1999969482422],[1742410620000,3.18664,3.18692,3.18612,3.18641,139.14999389648438],[1742410680000,3.18647,3.18713,3.18632,3.18697,161],[1742410740000,3.18695,3.18767,3.18652,3.18693,158.6999969482422],[1742410800000,3.18695,3.18759,3.18653,3.18747,171.35000610351562],[1742410860000,3.18751,3.18784,3.18732,3.18782,135.6999969482422],[1742410920000,3.18782,3.18817,3.18728,3.18744,138],[1742410980000,3.18741,3.18796,3.18705,3.1871,112.69999694824219],[1742411040000,3.18711,3.18719,3.18636,3.1868,123.05000305175781],[1742411100000,3.1868,3.188,3.18671,3.18761,143.75],[1742411160000,3.18763,3.18763,3.18697,3.18728,105.80000305175781],[1742411220000,3.18704,3.18715,3.18645,3.1865,101.19999694824219],[1742411280000,3.18656,3.1867,3.18572,3.18595,129.9499969482422],[1742411340000,3.18599,3.18667,3.18599,3.18631,171.35000610351562],[1742411400000,3.18629,3.18644,3.18592,3.18604,120.75],[1742411460000,3.18602,3.18749,3.18578,3.18702,158.6999969482422],[1742411520000,3.187,3.1872,3.18671,3.18681,164.4499969482422],[1742411580000,3.18676,3.18717,3.18639,3.18702,134.5500030517578],[1742411640000,3.18702,3.18808,3.18696,3.18797,139.14999389648438],[1742411700000,3.18796,3.18814,3.18732,3.18752,104.6500015258789],[1742411760000,3.18749,3.18884,3.18749,3.18882,195.5],[1742411820000,3.18879,3.18944,3.18869,3.18932,195.5],[1742411880000,3.18927,3.18989,3.18899,3.18912,143.75],[1742411940000,3.18908,3.18954,3.18898,3.18909,124.19999694824219],[1742412000000,3.18911,3.18913,3.18799,3.18801,158.6999969482422],[1742412060000,3.18808,3.18849,3.1879,3.18812,112.69999694824219],[1742412120000,3.18827,3.18874,3.18827,3.18874,136.85000610351562],[1742412180000,3.18881,3.18937,3.18876,3.1891,115],[1742412240000,3.1891,3.18932,3.1886,3.18876,120.75],[1742412300000,3.18878,3.18915,3.18841,3.18843,129.9499969482422],[1742412360000,3.18843,3.18868,3.18824,3.18845,140.3000030517578],[1742412420000,3.18852,3.18852,3.18774,3.1878,128.8000030517578],[1742412480000,3.18776,3.18856,3.18773,3.188,151.8000030517578],[1742412540000,3.18793,3.18847,3.18792,3.18841,113.8499984741211],[1742412600000,3.18849,3.18937,3.18849,3.18921,150.64999389648438],[1742412660000,3.18919,3.1895,3.18864,3.18883,154.10000610351562],[1742412720000,3.18885,3.18913,3.18847,3.18851,177.10000610351562],[1742412780000,3.18867,3.18881,3.18757,3.18762,148.35000610351562],[1742412840000,3.18765,3.18804,3.18737,3.18793,115],[1742412900000,3.18795,3.18814,3.18701,3.18701,96.5999984741211],[1742412960000,3.18706,3.18754,3.18701,3.18738,149.5],[1742413020000,3.18744,3.18771,3.1872,3.18741,138],[1742413080000,3.18738,3.18767,3.18718,3.18765,105.80000305175781],[1742413140000,3.18774,3.18801,3.18748,3.1879,128.8000030517578],[1742413200000,3.1879,3.188,3.18758,3.18774,119.5999984741211],[1742413260000,3.18789,3.18826,3.18778,3.18826,102.3499984741211],[1742413320000,3.1882,3.18823,3.18745,3.18758,121.9000015258789],[1742413380000,3.18753,3.18828,3.18744,3.18822,103.5],[1742413440000,3.18822,3.18888,3.18806,3.18824,90.8499984741211],[1742413500000,3.18824,3.18826,3.18763,3.18789,104.6500015258789],[1742413560000,3.18795,3.18801,3.18771,3.18779,75.9000015258789],[1742413620000,3.1879,3.18864,3.1879,3.18808,105.80000305175781],[1742413680000,3.1881,3.18828,3.18766,3.18769,132.25],[1742413740000,3.18763,3.18802,3.18763,3.18767,81.6500015258789],[1742413800000,3.18749,3.18785,3.18686,3.18692,121.9000015258789],[1742413860000,3.1869,3.18703,3.1864,3.18671,142.60000610351562],[1742413920000,3.18671,3.18695,3.18656,3.18671,95.44999694824219],[1742413980000,3.18672,3.18718,3.18661,3.18711,90.8499984741211],[1742414040000,3.18706,3.18726,3.18684,3.18704,121.9000015258789],[1742414100000,3.18693,3.18732,3.18682,3.187,123.05000305175781],[1742414160000,3.18696,3.18705,3.18672,3.18696,95.44999694824219],[1742414220000,3.18696,3.18705,3.18644,3.18657,115],[1742414280000,3.18657,3.18704,3.18655,3.18691,72.44999694824219],[1742414340000,3.18682,3.18695,3.18642,3.18658,89.69999694824219],[1742414400000,3.18668,3.18685,3.18643,3.18643,60.95000076293945],[1742414460000,3.18646,3.18688,3.18643,3.18676,55.20000076293945],[1742414520000,3.18678,3.18712,3.18665,3.18696,36.79999923706055],[1742414580000,3.18708,3.18726,3.18706,3.18726,14.949999809265137],[1742414640000,3.1874,3.1874,3.1872,3.1872,12.649999618530273],[1742414700000,3.18705,3.18711,3.18694,3.18708,36.79999923706055],[1742414760000,3.1871,3.18714,3.18706,3.18712,27.600000381469727],[1742414820000,3.1871,3.18733,3.18708,3.18733,23],[1742414880000,3.18746,3.18802,3.18746,3.18771,47.150001525878906],[1742414940000,3.18771,3.18773,3.18735,3.18735,20.700000762939453],[1742415000000,3.18747,3.18756,3.1873,3.18738,31.049999237060547],[1742415060000,3.18732,3.18738,3.18682,3.18692,26.450000762939453],[1742415120000,3.1869,3.18694,3.18669,3.18669,29.899999618530273],[1742415180000,3.18671,3.18684,3.18661,3.18661,29.899999618530273],[1742415240000,3.18661,3.1869,3.18637,3.18637,41.400001525878906],[1742415300000,3.18637,3.18671,3.18635,3.18664,46],[1742415360000,3.18666,3.18678,3.18629,3.18629,34.5],[1742415420000,3.18629,3.18662,3.18629,3.18631,27.600000381469727],[1742415480000,3.18636,3.18657,3.18629,3.18637,43.70000076293945],[1742415540000,3.18635,3.18668,3.18629,3.18662,42.54999923706055],[1742415600000,3.18662,3.1869,3.18656,3.18656,49.45000076293945],[1742415660000,3.18658,3.18669,3.18647,3.18652,31.049999237060547],[1742415720000,3.18652,3.18658,3.18623,3.18639,41.400001525878906],[1742415780000,3.18637,3.18649,3.18618,3.1862,26.450000762939453],[1742415840000,3.18622,3.18669,3.18622,3.18666,35.650001525878906],[1742415900000,3.18667,3.18667,3.18602,3.18602,59.79999923706055],[1742415960000,3.18604,3.18633,3.18603,3.18633,32.20000076293945],[1742416020000,3.18616,3.18616,3.18598,3.18602,25.299999237060547],[1742416080000,3.18602,3.18614,3.18599,3.1861,35.650001525878906],[1742416140000,3.1861,3.18643,3.18606,3.1863,31.049999237060547],[1742416200000,3.1863,3.18657,3.1863,3.18642,17.25],[1742416260000,3.18643,3.18643,3.18554,3.18561,49.45000076293945],[1742416320000,3.18559,3.18562,3.18557,3.18557,14.949999809265137],[1742416380000,3.1855,3.18559,3.18535,3.18537,37.95000076293945],[1742416440000,3.18534,3.1854,3.1853,3.18535,14.949999809265137],[1742416500000,3.18538,3.18549,3.18485,3.18488,47.150001525878906],[1742416560000,3.18492,3.18494,3.18462,3.18494,34.5],[1742416620000,3.18491,3.18491,3.18457,3.1846,40.25],[1742416680000,3.1846,3.18469,3.1846,3.18466,27.600000381469727],[1742416740000,3.18464,3.18478,3.18458,3.18462,29.899999618530273],[1742416800000,3.18462,3.18462,3.1843,3.18436,36.79999923706055],[1742416860000,3.18434,3.18442,3.18411,3.18421,62.099998474121094],[1742416920000,3.1842,3.18471,3.1841,3.18466,37.95000076293945],[1742416980000,3.18468,3.18468,3.18435,3.18458,51.75],[1742417040000,3.18453,3.18461,3.18436,3.18436,27.600000381469727],[1742417100000,3.18436,3.18442,3.1842,3.18425,39.099998474121094],[1742417160000,3.18431,3.18466,3.18431,3.18432,42.54999923706055],[1742417220000,3.18441,3.18441,3.18425,3.18432,21.850000381469727],[1742417280000,3.18432,3.18432,3.18424,3.18429,26.450000762939453],[1742417340000,3.18429,3.1847,3.18428,3.18441,63.25],[1742417400000,3.18431,3.1846,3.18431,3.18439,36.79999923706055],[1742417460000,3.18448,3.18524,3.18429,3.18499,74.75],[1742417520000,3.18505,3.18505,3.18488,3.18489,16.100000381469727],[1742417580000,3.18489,3.18494,3.18486,3.18488,10.350000381469727],[1742417640000,3.18488,3.18488,3.18421,3.18422,59.79999923706055],[1742417700000,3.18292,3.18292,3.18216,3.18216,57.5],[1742417760000,3.18276,3.18316,3.18244,3.18294,54.04999923706055],[1742417820000,3.18294,3.18294,3.18213,3.18216,79.54000091552734],[1742417880000,3.18271,3.18386,3.18207,3.18329,86.25],[1742417940000,3.18327,3.18378,3.1832,3.18325,33.349998474121094]]