[[1742342400000,3.1628,3.1637,3.1624,3.1633,1015.0800170898438],[1742342460000,3.1627,3.1635,3.1627,3.1633,261.32000732421875],[1742342520000,3.1633,3.1638,3.1629,3.1637,234],[1742342580000,3.1638,3.1648,3.1635,3.1636,672.469970703125],[1742342640000,3.1636,3.1638,3.1631,3.1637,403.3800048828125],[1742342700000,3.1637,3.1638,3.1635,3.1636,265.20001220703125],[1742342760000,3.1636,3.1639,3.1636,3.1639,195],[1742342820000,3.1639,3.1643,3.1639,3.1642,210.60000610351562],[1742342880000,3.164,3.1642,3.1639,3.1642,214.50999450683594],[1742342940000,3.1642,3.1643,3.1642,3.1642,206.36000061035156],[1742343000000,3.1641,3.1644,3.1641,3.1642,332.2699890136719],[1742343060000,3.1643,3.1643,3.1641,3.1641,253.60000610351562],[1742343120000,3.1642,3.1643,3.1639,3.1642,430.79998779296875],[1742343180000,3.1641,3.1642,3.1639,3.164,354.1400146484375],[1742343240000,3.1641,3.1642,3.1635,3.1636,389.8599853515625],[1742343300000,3.1637,3.1642,3.1635,3.1638,556.969970703125],[1742343360000,3.164,3.164,3.1634,3.1635,301.8500061035156],[1742343420000,3.1634,3.1638,3.1631,3.1634,397.6700134277344],[1742343480000,3.1634,3.1635,3.163,3.1633,278.82000732421875],[1742343540000,3.1633,3.1635,3.1631,3.1632,487.04998779296875],[1742343600000,3.1632,3.1634,3.1628,3.163,318.07000732421875],[1742343660000,3.1631,3.1633,3.163,3.1632,287.1600036621094],[1742343720000,3.1634,3.1634,3.1629,3.1633,367.9599914550781],[1742343780000,3.1632,3.1636,3.1628,3.1636,257.4200134277344],[1742343840000,3.1637,3.1637,3.1635,3.1636,223.91000366210938],[1742343900000,3.1634,3.1639,3.1629,3.1639,418.44000244140625],[1742343960000,3.1638,3.164,3.1638,3.1639,121.22000122070312],[1742344020000,3.1638,3.164,3.1638,3.1638,117.91999816894531],[1742344080000,3.1639,3.164,3.1638,3.164,66.33999633789062],[1742344140000,3.1639,3.1641,3.1638,3.1639,157.77000427246094],[1742344200000,3.1639,3.164,3.1637,3.1638,281.6199951171875],[1742344260000,3.1638,3.1641,3.1638,3.164,191.9600067138672],[1742344320000,3.164,3.1641,3.1636,3.1639,392.0899963378906],[1742344380000,3.164,3.1641,3.1631,3.1635,626.0399780273438],[1742344440000,3.1635,3.1636,3.1634,3.1636,183.4499969482422],[1742344500000,3.1634,3.1635,3.1632,3.1633,439.45001220703125],[1742344560000,3.1634,3.1634,3.1632,3.1632,337.9200134277344],[1742344620000,3.1633,3.1636,3.1632,3.1633,353.6700134277344],[1742344680000,3.1633,3.1634,3.1632,3.1633,314.7799987792969],[1742344740000,3.1632,3.1634,3.1632,3.1633,118.86000061035156],[1742344800000,3.1633,3.1637,3.1633,3.1637,265.3299865722656],[1742344860000,3.1637,3.1638,3.1636,3.1637,277.1199951171875],[1742344920000,3.1637,3.1638,3.1625,3.1626,320.510009765625],[1742344980000,3.1629,3.1632,3.1627,3.1629,638.72998046875],[1742345040000,3.1629,3.1637,3.1628,3.1629,615.7999877929688],[1742345100000,3.1633,3.1642,3.1633,3.1641,1377.6800537109375],[1742345160000,3.1642,3.1642,3.1637,3.1639,575.8499755859375],[1742345220000,3.164,3.1641,3.1638,3.164,474.30999755859375],[1742345280000,3.164,3.164,3.1634,3.1636,1200.969970703125],[1742345340000,3.1637,3.1655,3.1629,3.1648,3596.60009765625],[1742345400000,3.1642,3.1642,3.163,3.1632,2038.9100341796875],[1742345460000,3.1642,3.1642,3.1622,3.1631,4858.22998046875],[1742345520000,3.163,3.1637,3.1616,3.1617,2618.199951171875],[1742345580000,3.1616,3.1625,3.1614,3.1617,2161.239990234375],[1742345640000,3.1617,3.1621,3.1613,3.1616,1926.489990234375],[1742345700000,3.1616,3.1619,3.1611,3.1612,1163.2900390625],[1742345760000,3.1616,3.1616,3.1612,3.1614,821.4099731445312],[1742345820000,3.1616,3.1618,3.1614,3.1618,972.8599853515625],[1742345880000,3.1623,3.163,3.162,3.1628,1411.8800048828125],[1742345940000,3.1628,3.1631,3.1617,3.163,1540.6199951171875],[1742346000000,3.163,3.1635,3.163,3.1631,958.280029296875],[1742346060000,3.1632,3.1634,3.1631,3.1631,1295.8900146484375],[1742346120000,3.1633,3.1633,3.163,3.1633,1090.5799560546875],[1742346180000,3.1633,3.1634,3.163,3.1631,771.4600219726562],[1742346240000,3.1631,3.1634,3.1628,3.1631,602.47998046875],[1742346300000,3.1631,3.1633,3.163,3.1631,1343.5999755859375],[1742346360000,3.1631,3.1632,3.1629,3.1629,878],[1742346420000,3.1629,3.1632,3.1627,3.163,1517.3599853515625],[1742346480000,3.163,3.1634,3.1629,3.1632,1152.989990234375],[1742346540000,3.1632,3.1633,3.1627,3.163,960.72998046875],[1742346600000,3.1629,3.1632,3.1629,3.1631,1038.2099609375],[1742346660000,3.1633,3.1635,3.1631,3.1633,1975.800048828125],[1742346720000,3.1633,3.1636,3.1627,3.163,2764.14990234375],[1742346780000,3.1629,3.1631,3.1624,3.1626,3997.280029296875],[1742346840000,3.1625,3.1629,3.1624,3.1628,1771.6600341796875],[1742346900000,3.1629,3.163,3.1625,3.1626,1164.1400146484375],[1742346960000,3.1624,3.1625,3.1616,3.1618,584.5999755859375],[1742347020000,3.162,3.1627,3.1616,3.1627,467.6000061035156],[1742347080000,3.1626,3.1627,3.1622,3.1626,743.75],[1742347140000,3.1624,3.1632,3.1623,3.1631,811.2899780273438],[1742347200000,3.1629,3.1633,3.1628,3.1633,423],[1742347260000,3.1632,3.1633,3.1629,3.1629,1026.6500244140625],[1742347320000,3.1629,3.1634,3.1629,3.1633,421.07000732421875],[1742347380000,3.1633,3.1634,3.1628,3.1633,1205.0899658203125],[1742347440000,3.1629,3.1634,3.1626,3.1629,853.780029296875],[1742347500000,3.1629,3.1632,3.1629,3.1629,1054.030029296875],[1742347560000,3.1631,3.1633,3.1629,3.1632,960.989990234375],[1742347620000,3.1632,3.1633,3.1623,3.1632,1596.9599609375],[1742347680000,3.1631,3.1632,3.1623,3.1629,1322.6800537109375],[1742347740000,3.1625,3.1632,3.1623,3.1629,1353.72998046875],[1742347800000,3.1629,3.1629,3.162,3.1624,2846.330078125],[1742347860000,3.1626,3.1627,3.1618,3.162,3856.89990234375],[1742347920000,3.1622,3.1623,3.1616,3.1622,3194.72998046875],[1742347980000,3.1621,3.1623,3.1617,3.1619,2199.7099609375],[1742348040000,3.1618,3.1622,3.1618,3.1621,986.3699951171875],[1742348100000,3.1619,3.1623,3.1617,3.1622,982.8900146484375],[1742348160000,3.1622,3.1624,3.162,3.1624,1128.6800537109375],[1742348220000,3.1625,3.1625,3.1619,3.1619,2246.8798828125],[1742348280000,3.162,3.1621,3.1615,3.1618,3742.89990234375],[1742348340000,3.1617,3.1621,3.1615,3.162,3915.8798828125],[1742348400000,3.162,3.1622,3.1617,3.1619,2678.72998046875],[1742348460000,3.162,3.162,3.1614,3.1617,2717.449951171875],[1742348520000,3.1617,3.162,3.1614,3.1618,1346.7099609375],[1742348580000,3.1619,3.1621,3.1615,3.1618,2643.239990234375],[1742348640000,3.1618,3.1619,3.1613,3.1614,1253.010009765625],[1742348700000,3.1613,3.1617,3.161,3.161,2920.4599609375],[1742348760000,3.1611,3.1619,3.1611,3.1615,1715.8199462890625],[1742348820000,3.1616,3.1619,3.1615,3.1617,2817.179931640625],[1742348880000,3.1616,3.162,3.1616,3.1619,2190.31005859375],[1742348940000,3.1615,3.1623,3.1615,3.1622,1645.6500244140625],[1742349000000,3.1623,3.1625,3.1619,3.1623,2262.760009765625],[1742349060000,3.1623,3.1624,3.162,3.1623,1350.6400146484375],[1742349120000,3.1623,3.1623,3.1617,3.1618,798.5499877929688],[1742349180000,3.1618,3.162,3.1615,3.1615,505.0799865722656],[1742349240000,3.1617,3.1619,3.1613,3.1615,955.6599731445312],[1742349300000,3.1613,3.1615,3.1609,3.161,1060.0400390625],[1742349360000,3.161,3.1615,3.161,3.1613,998.4600219726562],[1742349420000,3.1613,3.1617,3.1612,3.1614,1672.56005859375],[1742349480000,3.1613,3.1617,3.1613,3.1615,1624.489990234375],[1742349540000,3.1614,3.1616,3.1609,3.1609,2160.9599609375],[1742349600000,3.161,3.1615,3.1609,3.1611,1193.5799560546875],[1742349660000,3.1611,3.1611,3.1606,3.1609,1527.989990234375],[1742349720000,3.1608,3.1614,3.1608,3.161,1454.8599853515625],[1742349780000,3.1613,3.1614,3.1608,3.1611,1234.5699462890625],[1742349840000,3.1611,3.1612,3.1609,3.1611,726.6400146484375],[1742349900000,3.1612,3.1612,3.1608,3.1609,1026.18994140625],[1742349960000,3.1609,3.161,3.1606,3.1606,807.0800170898438],[1742350020000,3.1607,3.1608,3.1602,3.1604,842.1199951171875],[1742350080000,3.1602,3.1603,3.16,3.1603,378.489990234375],[1742350140000,3.1602,3.1605,3.1601,3.1603,654.6799926757812],[1742350200000,3.1602,3.1602,3.16,3.16,979.5499877929688],[1742350260000,3.1601,3.1602,3.1599,3.1601,908.3300170898438],[1742350320000,3.1602,3.1603,3.1596,3.1598,1730.8599853515625],[1742350380000,3.1598,3.16,3.1596,3.1596,1398.6800537109375],[1742350440000,3.1597,3.1602,3.1596,3.16,1135.75],[1742350500000,3.1601,3.1601,3.1596,3.1596,752.8499755859375],[1742350560000,3.1597,3.1599,3.1595,3.1597,1500.969970703125],[1742350620000,3.1597,3.1599,3.1595,3.1597,1234.1600341796875],[1742350680000,3.1597,3.16,3.1596,3.1598,1019.6400146484375],[1742350740000,3.1599,3.16,3.1597,3.1599,975.6699829101562],[1742350800000,3.1599,3.1602,3.1597,3.16,1359.0899658203125],[1742350860000,3.16,3.1602,3.1597,3.1599,1152.5400390625],[1742350920000,3.16,3.1604,3.1597,3.1599,1055.06005859375],[1742350980000,3.1599,3.1604,3.1599,3.16,1105.1600341796875],[1742351040000,3.1601,3.1603,3.16,3.16,734.8400268554688],[1742351100000,3.1601,3.1608,3.1597,3.1604,1365.27001953125],[1742351160000,3.1604,3.1606,3.1601,3.1606,357],[1742351220000,3.1606,3.1607,3.1604,3.1605,808.3300170898438],[1742351280000,3.1606,3.1606,3.1601,3.1602,959.3699951171875],[1742351340000,3.1602,3.1603,3.1596,3.1597,2119.68994140625],[1742351400000,3.1597,3.1599,3.1595,3.1599,1953.280029296875],[1742351460000,3.1598,3.1601,3.1597,3.16,942.5700073242188],[1742351520000,3.1598,3.1599,3.1596,3.1597,732.219970703125],[1742351580000,3.1599,3.1601,3.1597,3.1599,755.9299926757812],[1742351640000,3.1599,3.1599,3.1589,3.1594,1127.010009765625],[1742351700000,3.1594,3.1596,3.1593,3.1594,745.77001953125],[1742351760000,3.1595,3.1596,3.159,3.1591,1375.6600341796875],[1742351820000,3.1592,3.1594,3.159,3.1593,895.1799926757812],[1742351880000,3.1593,3.1594,3.1591,3.1592,988.9000244140625],[1742351940000,3.1592,3.1595,3.1592,3.1595,531.280029296875],[1742352000000,3.1594,3.1595,3.1592,3.1595,709.780029296875],[1742352060000,3.1593,3.1599,3.1591,3.1597,1308.4000244140625],[1742352120000,3.1597,3.1602,3.1597,3.1601,715.5599975585938],[1742352180000,3.16,3.1602,3.1598,3.1599,564.8699951171875],[1742352240000,3.1599,3.1599,3.1598,3.1599,402.94000244140625],[1742352300000,3.16,3.1604,3.1598,3.1601,364.4200134277344],[1742352360000,3.1599,3.1603,3.1598,3.1602,929.27001953125],[1742352420000,3.1601,3.1603,3.1601,3.1602,161.19000244140625],[1742352480000,3.1601,3.1606,3.16,3.1604,385.1199951171875],[1742352540000,3.1602,3.1604,3.1601,3.1604,357.5199890136719],[1742352600000,3.1604,3.1608,3.1604,3.1604,674.4299926757812],[1742352660000,3.1604,3.1605,3.1602,3.1604,681.0999755859375],[1742352720000,3.1604,3.1604,3.1602,3.1602,313.7200012207031],[1742352780000,3.1602,3.1603,3.1599,3.16,442.29998779296875],[1742352840000,3.1601,3.1605,3.1601,3.1603,757.8699951171875],[1742352900000,3.1605,3.1607,3.1603,3.1603,497.8599853515625],[1742352960000,3.1604,3.1605,3.1601,3.1602,977.5800170898438],[1742353020000,3.1601,3.1604,3.16,3.1603,387.04998779296875],[1742353080000,3.1603,3.1606,3.1602,3.1603,597.3200073242188],[1742353140000,3.1602,3.1607,3.1602,3.1605,1109.3599853515625],[1742353200000,3.1607,3.1607,3.1604,3.1604,732.5800170898438],[1742353260000,3.1604,3.1608,3.1602,3.1605,408.8399963378906],[1742353320000,3.1604,3.1604,3.1601,3.1601,522.280029296875],[1742353380000,3.1601,3.1601,3.1599,3.16,418.3599853515625],[1742353440000,3.1599,3.1599,3.1597,3.1598,340.010009765625],[1742353500000,3.1598,3.16,3.1597,3.1597,1154.5999755859375],[1742353560000,3.1597,3.1599,3.1597,3.1599,469.07000732421875],[1742353620000,3.1597,3.1597,3.1594,3.1595,627.1799926757812],[1742353680000,3.1595,3.1597,3.1594,3.1596,663.1799926757812],[1742353740000,3.1597,3.1599,3.1596,3.1599,675.0599975585938],[1742353800000,3.1598,3.1599,3.1597,3.1597,435],[1742353860000,3.16,3.16,3.1597,3.1597,464.82000732421875],[1742353920000,3.1596,3.1599,3.1596,3.1597,825.510009765625],[1742353980000,3.1597,3.1599,3.1597,3.1597,299.6400146484375],[1742354040000,3.1597,3.1601,3.1596,3.16,703.989990234375],[1742354100000,3.16,3.1601,3.1598,3.16,578.3400268554688],[1742354160000,3.1601,3.1603,3.1601,3.1602,683.6500244140625],[1742354220000,3.1604,3.1605,3.16,3.1603,1202.780029296875],[1742354280000,3.1603,3.1606,3.1602,3.1606,528.9199829101562],[1742354340000,3.1605,3.1606,3.1602,3.1603,835.8699951171875],[1742354400000,3.1603,3.1607,3.1603,3.1606,528],[1742354460000,3.1607,3.1612,3.1605,3.1612,772.25],[1742354520000,3.161,3.1611,3.1609,3.1609,639.9199829101562],[1742354580000,3.1609,3.1611,3.1608,3.161,747.9199829101562],[1742354640000,3.161,3.1614,3.1609,3.1612,306.1700134277344],[1742354700000,3.1612,3.1616,3.1612,3.1613,578.6900024414062],[1742354760000,3.1614,3.1617,3.1612,3.1616,1352.3199462890625],[1742354820000,3.1615,3.1618,3.1614,3.1617,843.5800170898438],[1742354880000,3.1617,3.162,3.1616,3.1618,727.9400024414062],[1742354940000,3.1618,3.162,3.1614,3.1616,1828.77001953125],[1742355000000,3.1615,3.1617,3.1614,3.1616,632.4299926757812],[1742355060000,3.1615,3.1618,3.1612,3.1613,845.5399780273438],[1742355120000,3.1612,3.1615,3.1611,3.1612,550.9000244140625],[1742355180000,3.161,3.1615,3.1609,3.1611,519.9600219726562],[1742355240000,3.1611,3.1614,3.1608,3.1611,1456.949951171875],[1742355300000,3.1611,3.1611,3.1607,3.1608,871.5599975585938],[1742355360000,3.1609,3.1609,3.1606,3.1608,475.1000061035156],[1742355420000,3.1608,3.161,3.1607,3.1609,745.3900146484375],[1742355480000,3.161,3.1612,3.1609,3.161,653.510009765625],[1742355540000,3.1609,3.1613,3.1608,3.1608,711.3599853515625],[1742355600000,3.1607,3.1608,3.1605,3.1606,787.1199951171875],[1742355660000,3.1606,3.1608,3.1604,3.1604,608.9099731445312],[1742355720000,3.1604,3.1612,3.1604,3.161,926.52001953125],[1742355780000,3.1609,3.161,3.1606,3.161,527.9500122070312],[1742355840000,3.1609,3.161,3.1608,3.1609,308.80999755859375],[1742355900000,3.1607,3.1611,3.1607,3.161,771.6500244140625],[1742355960000,3.1609,3.1609,3.1606,3.1607,509.489990234375],[1742356020000,3.1607,3.1607,3.1605,3.1606,756.5800170898438],[1742356080000,3.1606,3.1606,3.1602,3.1602,877.4000244140625],[1742356140000,3.1603,3.1603,3.1599,3.1601,1403.3199462890625],[1742356200000,3.16,3.1603,3.1599,3.16,546.0499877929688],[1742356260000,3.1599,3.16,3.1595,3.1597,859.6099853515625],[1742356320000,3.1598,3.1599,3.1595,3.1599,1098.969970703125],[1742356380000,3.1598,3.1601,3.1597,3.16,393.010009765625],[1742356440000,3.1599,3.1601,3.1599,3.1601,516.0399780273438],[1742356500000,3.16,3.1601,3.1597,3.1598,647.3699951171875],[1742356560000,3.1598,3.1598,3.1596,3.1596,1042.6500244140625],[1742356620000,3.1597,3.1597,3.1593,3.1594,941.1799926757812],[1742356680000,3.1595,3.1598,3.1593,3.1597,984.3800048828125],[1742356740000,3.1597,3.1601,3.1596,3.1599,1039.5],[1742356800000,3.16,3.1604,3.1598,3.1599,1298.18994140625],[1742356860000,3.16,3.1603,3.1599,3.1603,549.8499755859375],[1742356920000,3.1603,3.1604,3.1602,3.1603,1066.530029296875],[1742356980000,3.1603,3.1604,3.16,3.1602,988.469970703125],[1742357040000,3.1604,3.1608,3.1604,3.1607,289.989990234375],[1742357100000,3.1607,3.1607,3.1599,3.1599,510.9800109863281],[1742357160000,3.16,3.1601,3.1597,3.1598,287.9800109863281],[1742357220000,3.1597,3.1601,3.1597,3.16,375.6099853515625],[1742357280000,3.1599,3.1604,3.1599,3.1602,362.0899963378906],[1742357340000,3.1604,3.1605,3.1602,3.1604,219.0399932861328],[1742357400000,3.1603,3.1607,3.1603,3.1605,242.74000549316406],[1742357460000,3.1604,3.1605,3.1603,3.1603,371.5199890136719],[1742357520000,3.1605,3.1608,3.1605,3.1605,436.6000061035156],[1742357580000,3.1606,3.1606,3.1603,3.1604,974.780029296875],[1742357640000,3.1604,3.1606,3.1603,3.1603,658.4199829101562],[1742357700000,3.1605,3.1606,3.1603,3.1603,500.80999755859375],[1742357760000,3.1601,3.1603,3.16,3.1603,316.0199890136719],[1742357820000,3.1602,3.1603,3.1601,3.1602,391.8399963378906],[1742357880000,3.1602,3.1603,3.1599,3.1602,251.19000244140625],[1742357940000,3.1601,3.1603,3.16,3.1602,377.989990234375],[1742358000000,3.1601,3.1603,3.16,3.1601,345.1700134277344],[1742358060000,3.16,3.1603,3.16,3.1602,88.41999816894531],[1742358120000,3.1601,3.1602,3.1599,3.16,352.1000061035156],[1742358180000,3.16,3.1606,3.1599,3.1603,465.70001220703125],[1742358240000,3.1603,3.1607,3.1602,3.1606,509.5299987792969],[1742358300000,3.1606,3.1606,3.1605,3.1605,105.16999816894531],[1742358360000,3.1606,3.1607,3.1605,3.1607,158.2899932861328],[1742358420000,3.1608,3.161,3.1607,3.1608,350.6499938964844],[1742358480000,3.1607,3.1612,3.1607,3.1609,237.10000610351562],[1742358540000,3.1611,3.1611,3.1606,3.1609,229.4600067138672],[1742358600000,3.1609,3.161,3.1605,3.1608,388.1700134277344],[1742358660000,3.1608,3.1609,3.1607,3.1609,168.02000427246094],[1742358720000,3.1608,3.1612,3.1606,3.161,837.9299926757812],[1742358780000,3.1609,3.1612,3.1609,3.161,304.25],[1742358840000,3.1609,3.1611,3.1609,3.161,706.510009765625],[1742358900000,3.161,3.161,3.1606,3.1608,766.1799926757812],[1742358960000,3.1607,3.1607,3.1604,3.1604,331.05999755859375],[1742359020000,3.1604,3.161,3.1603,3.1608,822.9099731445312],[1742359080000,3.1609,3.1609,3.1607,3.1608,298.8800048828125],[1742359140000,3.1609,3.1611,3.1608,3.1609,385.3699951171875],[1742359200000,3.1609,3.1612,3.1608,3.1609,542.4600219726562],[1742359260000,3.161,3.1613,3.161,3.1612,435.6199951171875],[1742359320000,3.1611,3.1614,3.1611,3.1613,366.7900085449219],[1742359380000,3.1615,3.1615,3.1614,3.1615,482.0199890136719],[1742359440000,3.1614,3.1616,3.1614,3.1615,228.0800018310547],[1742359500000,3.1615,3.1615,3.1612,3.1614,652.0700073242188],[1742359560000,3.1613,3.1616,3.1613,3.1614,684.1900024414062],[1742359620000,3.1613,3.1614,3.1612,3.1612,718.719970703125],[1742359680000,3.1612,3.1613,3.1612,3.1612,282.70001220703125],[1742359740000,3.1613,3.1616,3.1611,3.1616,899.5499877929688],[1742359800000,3.1616,3.1616,3.1612,3.1612,472.67999267578125],[1742359860000,3.1614,3.1615,3.1613,3.1614,444.82000732421875],[1742359920000,3.1615,3.1616,3.1614,3.1615,136.67999267578125],[1742359980000,3.1617,3.1618,3.1616,3.1617,746.0999755859375],[1742360040000,3.1617,3.1619,3.1616,3.1618,779.2999877929688],[1742360100000,3.1617,3.1619,3.1617,3.1617,288.5400085449219],[1742360160000,3.1616,3.1618,3.1615,3.1617,966.3300170898438],[1742360220000,3.1616,3.1619,3.1616,3.1617,1146.0699462890625],[1742360280000,3.1617,3.1618,3.1615,3.1615,753],[1742360340000,3.1614,3.1616,3.1612,3.1614,408.6099853515625],[1742360400000,3.1615,3.1615,3.161,3.1611,1076.800048828125],[1742360460000,3.1611,3.1614,3.1605,3.1605,904.3499755859375],[1742360520000,3.1606,3.1608,3.1604,3.1607,743.8200073242188],[1742360580000,3.1607,3.1607,3.1603,3.1606,990.77001953125],[1742360640000,3.1605,3.1606,3.1604,3.1604,207.55999755859375],[1742360700000,3.1604,3.1605,3.1603,3.1603,743.719970703125],[1742360760000,3.1604,3.1604,3.1601,3.1602,641.3300170898438],[1742360820000,3.1601,3.1607,3.1601,3.1605,768.3200073242188],[1742360880000,3.1605,3.1613,3.1603,3.161,830.1099853515625],[1742360940000,3.161,3.1613,3.1607,3.1612,1223.5400390625],[1742361000000,3.1612,3.1612,3.161,3.1611,1207.8699951171875],[1742361060000,3.1612,3.1612,3.1605,3.1608,1743.4000244140625],[1742361120000,3.1608,3.1612,3.1607,3.1609,735.510009765625],[1742361180000,3.1609,3.1613,3.1608,3.1611,809.4500122070312],[1742361240000,3.1612,3.1612,3.1608,3.1609,638.7000122070312],[1742361300000,3.1609,3.1609,3.1605,3.1607,783.52001953125],[1742361360000,3.1608,3.161,3.1607,3.1608,912.77001953125],[1742361420000,3.1609,3.1609,3.1607,3.1608,315.17999267578125],[1742361480000,3.1609,3.161,3.1606,3.1607,512.6199951171875],[1742361540000,3.161,3.1613,3.1608,3.1611,1241.9100341796875],[1742361600000,3.1611,3.1612,3.1608,3.161,918.6300048828125],[1742361660000,3.161,3.1612,3.1609,3.1611,777.8099975585938],[1742361720000,3.1611,3.1614,3.1608,3.1608,756.219970703125],[1742361780000,3.1608,3.1612,3.1608,3.1612,429.4800109863281],[1742361840000,3.1611,3.1612,3.1607,3.1609,683.5700073242188],[1742361900000,3.1607,3.1609,3.1605,3.1606,666.1900024414062],[1742361960000,3.1605,3.1607,3.1605,3.1605,1066.0899658203125],[1742362020000,3.1607,3.1608,3.1605,3.1606,382.239990234375],[1742362080000,3.1607,3.1607,3.1602,3.1605,770.4000244140625],[1742362140000,3.1603,3.1608,3.1603,3.1605,676.4000244140625],[1742362200000,3.1605,3.1609,3.1603,3.1606,1391.3599853515625],[1742362260000,3.1606,3.1607,3.1604,3.1605,822.4600219726562],[1742362320000,3.1606,3.1609,3.1605,3.1607,982.5399780273438],[1742362380000,3.1609,3.1613,3.1609,3.1611,1009.97998046875],[1742362440000,3.1611,3.1612,3.1609,3.161,812.5599975585938],[1742362500000,3.1611,3.1612,3.1609,3.161,977.8599853515625],[1742362560000,3.1609,3.1612,3.1609,3.161,1686.800048828125],[1742362620000,3.1609,3.1615,3.1609,3.1614,1481.1199951171875],[1742362680000,3.1615,3.1616,3.1613,3.1613,1165.27001953125],[1742362740000,3.1614,3.1616,3.1613,3.1613,684.219970703125],[1742362800000,3.1615,3.1616,3.1614,3.1615,883.3200073242188],[1742362860000,3.1617,3.1617,3.1614,3.1616,765],[1742362920000,3.1616,3.1617,3.1614,3.1616,701.219970703125],[1742362980000,3.1615,3.1616,3.1613,3.1614,990.0700073242188],[1742363040000,3.1615,3.1615,3.1613,3.1614,590.7899780273438],[1742363100000,3.1614,3.1616,3.1613,3.1615,474.1099853515625],[1742363160000,3.1615,3.1616,3.1611,3.1612,588.47998046875],[1742363220000,3.1612,3.1616,3.1611,3.1613,1352.68994140625],[1742363280000,3.1614,3.1614,3.1612,3.1614,493.19000244140625],[1742363340000,3.1614,3.1616,3.161,3.1613,1183.97998046875],[1742363400000,3.1613,3.1614,3.1609,3.161,337.510009765625],[1742363460000,3.161,3.1615,3.1609,3.1615,632.75],[1742363520000,3.1617,3.1619,3.1615,3.1616,520.7100219726562],[1742363580000,3.1616,3.162,3.1613,3.1619,700.1500244140625],[1742363640000,3.162,3.162,3.1617,3.1619,1039.5400390625],[1742363700000,3.1619,3.162,3.1616,3.1619,1041.0799560546875],[1742363760000,3.1618,3.162,3.1616,3.1617,953.030029296875],[1742363820000,3.1617,3.1622,3.1615,3.1617,2007.8399658203125],[1742363880000,3.1616,3.162,3.1616,3.1619,1415.6500244140625],[1742363940000,3.1619,3.162,3.1616,3.162,1229.280029296875],[1742364000000,3.1619,3.1622,3.1616,3.1617,1539.0999755859375],[1742364060000,3.1617,3.1619,3.1615,3.1619,951.9000244140625],[1742364120000,3.1618,3.1622,3.1618,3.1619,649.75],[1742364180000,3.162,3.1625,3.162,3.1623,427.1600036621094],[1742364240000,3.1624,3.1625,3.1621,3.1623,1000.3499755859375],[1742364300000,3.1623,3.1628,3.1623,3.1627,1312.9000244140625],[1742364360000,3.1626,3.163,3.1625,3.1627,3385.7099609375],[1742364420000,3.1628,3.163,3.1625,3.1626,2868.389892578125],[1742364480000,3.1627,3.163,3.1626,3.1628,1254.449951171875],[1742364540000,3.1627,3.1634,3.1627,3.1632,1606.1099853515625],[1742364600000,3.1633,3.1635,3.1631,3.1633,1606.550048828125],[1742364660000,3.1632,3.1636,3.1631,3.1633,1316.3499755859375],[1742364720000,3.1634,3.1638,3.1633,3.1635,1541.3299560546875],[1742364780000,3.1634,3.1636,3.1633,3.1634,1162.8299560546875],[1742364840000,3.1635,3.1639,3.1631,3.1637,2144.18994140625],[1742364900000,3.1638,3.164,3.1636,3.1637,1473.489990234375],[1742364960000,3.1639,3.1644,3.1635,3.1643,1419.77001953125],[1742365020000,3.1642,3.1644,3.1631,3.1632,1712.02001953125],[1742365080000,3.1635,3.1637,3.1632,3.1636,970.760009765625],[1742365140000,3.1635,3.1637,3.1633,3.1634,868.1500244140625],[1742365200000,3.1634,3.1637,3.1633,3.1636,1134.4599609375],[1742365260000,3.1636,3.1642,3.1636,3.1641,2010.550048828125],[1742365320000,3.1642,3.1645,3.1638,3.164,2314.239990234375],[1742365380000,3.164,3.1646,3.164,3.1644,5444.64013671875],[1742365440000,3.1645,3.1647,3.1642,3.1643,3803.6298828125],[1742365500000,3.1643,3.1645,3.1637,3.1643,2675.530029296875],[1742365560000,3.1642,3.1645,3.1641,3.1643,1594.1600341796875],[1742365620000,3.1641,3.1641,3.1637,3.1641,1409.2099609375],[1742365680000,3.1639,3.1643,3.1639,3.1642,951.1500244140625],[1742365740000,3.1643,3.1643,3.1639,3.1641,708.9400024414062],[1742365800000,3.1639,3.1644,3.1638,3.1643,2002.3199462890625],[1742365860000,3.1642,3.1649,3.164,3.1645,2844.419921875],[1742365920000,3.1644,3.1647,3.1639,3.1644,1045.5999755859375],[1742365980000,3.1643,3.1644,3.1638,3.1641,1692.5400390625],[1742366040000,3.164,3.1642,3.1634,3.1637,2077.06005859375],[1742366100000,3.1637,3.1637,3.1627,3.1632,2171.300048828125],[1742366160000,3.1633,3.1636,3.1628,3.1636,1436.1300048828125],[1742366220000,3.1637,3.1641,3.1636,3.1641,1682.8499755859375],[1742366280000,3.1641,3.1649,3.1641,3.1644,4124.27001953125],[1742366340000,3.1644,3.1648,3.1642,3.1644,1669.3800048828125],[1742366400000,3.1644,3.1651,3.1643,3.1645,4451.3798828125],[1742366460000,3.1645,3.1647,3.1643,3.1646,1895.3800048828125],[1742366520000,3.1645,3.1646,3.1641,3.1643,1794.9200439453125],[1742366580000,3.1642,3.1647,3.1642,3.1644,3871.02001953125],[1742366640000,3.1646,3.1646,3.164,3.1644,2821.360107421875],[1742366700000,3.1645,3.1645,3.1634,3.1635,2748.72998046875],[1742366760000,3.1635,3.1638,3.1632,3.1634,2434.679931640625],[1742366820000,3.1631,3.1637,3.1631,3.1634,2224.409912109375],[1742366880000,3.1636,3.1637,3.1628,3.1633,2709.93994140625],[1742366940000,3.1635,3.1637,3.1629,3.1632,3424.3701171875],[1742367000000,3.1633,3.1637,3.1629,3.1634,1082.239990234375],[1742367060000,3.1631,3.1635,3.1629,3.1631,1465.550048828125],[1742367120000,3.1631,3.1639,3.1629,3.1637,2780.010009765625],[1742367180000,3.1635,3.1637,3.1632,3.1635,1144.8499755859375],[1742367240000,3.1635,3.1637,3.1632,3.1634,908.219970703125],[1742367300000,3.1636,3.1636,3.163,3.1633,1751.1500244140625],[1742367360000,3.1633,3.1642,3.1632,3.1638,2588.97998046875],[1742367420000,3.1639,3.1652,3.1639,3.1649,4938.740234375],[1742367480000,3.1649,3.1655,3.1648,3.1653,3599.429931640625],[1742367540000,3.1655,3.1658,3.1653,3.1655,4509.990234375],[1742367600000,3.1655,3.1657,3.1648,3.1649,2380.070068359375],[1742367660000,3.1649,3.1653,3.1645,3.1653,1732.739990234375],[1742367720000,3.1652,3.1661,3.1652,3.1659,1096.1500244140625],[1742367780000,3.166,3.1661,3.1655,3.1658,938.3800048828125],[1742367840000,3.1657,3.1662,3.1657,3.166,934.780029296875],[1742367900000,3.1659,3.166,3.1655,3.1658,1425.1199951171875],[1742367960000,3.1657,3.1659,3.1653,3.1657,1355.0999755859375],[1742368020000,3.1658,3.1666,3.1658,3.1665,620.97998046875],[1742368080000,3.1665,3.1668,3.1662,3.1668,690.1300048828125],[1742368140000,3.1668,3.1679,3.1667,3.1679,1455.239990234375],[1742368200000,3.168,3.1682,3.1673,3.1675,1703.6500244140625],[1742368260000,3.1675,3.1683,3.1675,3.168,1817.8499755859375],[1742368320000,3.1681,3.1682,3.1677,3.1679,1725.989990234375],[1742368380000,3.1679,3.169,3.1678,3.169,1433.5799560546875],[1742368440000,3.1689,3.1692,3.1687,3.169,2069.360107421875],[1742368500000,3.1691,3.1695,3.1686,3.1693,2154.449951171875],[1742368560000,3.1693,3.1696,3.1688,3.1688,2092.610107421875],[1742368620000,3.169,3.1694,3.1688,3.1694,547.8699951171875],[1742368680000,3.1694,3.1702,3.1693,3.1695,1261.3900146484375],[1742368740000,3.1695,3.1696,3.1691,3.1696,1205.3900146484375],[1742368800000,3.1696,3.1697,3.1689,3.1691,1176.77001953125],[1742368860000,3.1695,3.1698,3.1691,3.1692,866.239990234375],[1742368920000,3.1691,3.1695,3.1687,3.1688,1796.780029296875],[1742368980000,3.1687,3.1697,3.1687,3.1688,1447.3499755859375],[1742369040000,3.1688,3.1696,3.1686,3.1695,1401.780029296875],[1742369100000,3.1696,3.1696,3.1688,3.1689,1427.06005859375],[1742369160000,3.1689,3.1691,3.1685,3.1687,889.5599975585938],[1742369220000,3.1686,3.1688,3.1684,3.1687,672.52001953125],[1742369280000,3.1686,3.1699,3.1686,3.1688,935.6799926757812],[1742369340000,3.169,3.169,3.1687,3.1688,968.6199951171875],[1742369400000,3.1689,3.1705,3.1688,3.1703,1328.6600341796875],[1742369460000,3.1703,3.1709,3.1699,3.1708,1085.68994140625],[1742369520000,3.1708,3.1717,3.17,3.1717,1522.800048828125],[1742369580000,3.1717,3.1725,3.1717,3.1724,1720.0799560546875],[1742369640000,3.1724,3.1731,3.1721,3.173,1782.31005859375],[1742369700000,3.173,3.1741,3.1727,3.174,2346.85009765625],[1742369760000,3.1741,3.177,3.1738,3.177,3198.56005859375],[1742369820000,3.1769,3.1793,3.1769,3.1787,5994.06982421875],[1742369880000,3.1787,3.1795,3.1782,3.1783,4451.580078125],[1742369940000,3.1784,3.1785,3.1768,3.1777,3945.68994140625],[1742370000000,3.1777,3.1785,3.1774,3.1777,4834.60009765625],[1742370060000,3.1777,3.1789,3.177,3.1774,4751.0498046875],[1742370120000,3.1773,3.179,3.1768,3.1787,6010.2900390625],[1742370180000,3.1786,3.181,3.1784,3.1787,6679.75],[1742370240000,3.1786,3.1797,3.178,3.1782,4075.360107421875],[1742370300000,3.178,3.1787,3.1776,3.1783,3791.8701171875],[1742370360000,3.1783,3.1786,3.1778,3.1783,2837.18994140625],[1742370420000,3.1783,3.1797,3.1782,3.1784,2799.820068359375],[1742370480000,3.1783,3.1798,3.1779,3.178,5417.6298828125],[1742370540000,3.1781,3.1786,3.1769,3.177,4071.2900390625],[1742370600000,3.1769,3.1773,3.176,3.1761,3827.300048828125],[1742370660000,3.1763,3.1763,3.1749,3.1752,5775.259765625],[1742370720000,3.1751,3.1761,3.1734,3.1737,5007.2001953125],[1742370780000,3.1736,3.1757,3.1733,3.1757,6570.18994140625],[1742370840000,3.1757,3.176,3.1744,3.1748,4091.969970703125],[1742370900000,3.1745,3.1745,3.1732,3.1736,3065.409912109375],[1742370960000,3.1734,3.1742,3.1734,3.1736,4072.219970703125],[1742371020000,3.1737,3.1741,3.1731,3.1734,2160.31005859375],[1742371080000,3.1734,3.1746,3.1731,3.1742,2375.1201171875],[1742371140000,3.1742,3.1751,3.1741,3.1742,2060.52001953125],[1742371200000,3.1742,3.1742,3.1713,3.1717,5300.759765625],[1742371260000,3.1716,3.1729,3.1715,3.1717,3085.860107421875],[1742371320000,3.1717,3.1719,3.1711,3.1711,2884.25],[1742371380000,3.1712,3.1713,3.17,3.17,3050.929931640625],[1742371440000,3.1702,3.171,3.1699,3.1706,2768.739990234375],[1742371500000,3.1704,3.1712,3.1702,3.1703,2722.89990234375],[1742371560000,3.1703,3.171,3.1702,3.1706,2728.72998046875],[1742371620000,3.1707,3.171,3.1701,3.1704,2975.610107421875],[1742371680000,3.1703,3.1709,3.1702,3.1709,2034.7099609375],[1742371740000,3.1708,3.1715,3.1708,3.1714,2915.56005859375],[1742371800000,3.1716,3.1718,3.1709,3.1717,2723.590087890625],[1742371860000,3.1718,3.1718,3.171,3.1715,2249.570068359375],[1742371920000,3.1716,3.1719,3.1714,3.1715,2398.419921875],[1742371980000,3.1716,3.1721,3.1715,3.1719,1341.2900390625],[1742372040000,3.1718,3.1718,3.1713,3.1716,1108.25],[1742372100000,3.1717,3.1722,3.1713,3.172,1137.25],[1742372160000,3.172,3.1725,3.1716,3.1722,1450.969970703125],[1742372220000,3.1721,3.1721,3.1714,3.1714,1132.7099609375],[1742372280000,3.1715,3.1718,3.1713,3.1716,639.75],[1742372340000,3.1714,3.1717,3.1712,3.1716,1010.22998046875],[1742372400000,3.1716,3.1719,3.1711,3.1713,1914.0799560546875],[1742372460000,3.1713,3.1715,3.1709,3.1709,1324.75],[1742372520000,3.1712,3.1715,3.1704,3.1704,1826.5899658203125],[1742372580000,3.1705,3.1706,3.1702,3.1704,1821.4200439453125],[1742372640000,3.1705,3.1706,3.1688,3.1688,1853.02001953125],[1742372700000,3.169,3.1693,3.1687,3.1692,2041.8800048828125],[1742372760000,3.1693,3.1696,3.1689,3.1692,1893.9200439453125],[1742372820000,3.169,3.1697,3.169,3.1696,985.6500244140625],[1742372880000,3.1697,3.1699,3.1691,3.1697,2238.169921875],[1742372940000,3.1697,3.1702,3.1688,3.169,4808.43994140625],[1742373000000,3.169,3.1695,3.1687,3.169,1902.4000244140625],[1742373060000,3.169,3.1695,3.1686,3.1695,917.3099975585938],[1742373120000,3.1693,3.1703,3.1693,3.1695,2542.699951171875],[1742373180000,3.1694,3.1703,3.1693,3.1697,3266.679931640625],[1742373240000,3.1697,3.1701,3.1691,3.1691,4732.72998046875],[1742373300000,3.1692,3.1696,3.169,3.1693,1744.2099609375],[1742373360000,3.1694,3.1695,3.169,3.169,1812.2900390625],[1742373420000,3.169,3.1692,3.1688,3.1691,1266.27001953125],[1742373480000,3.1692,3.1697,3.1691,3.1696,1870.4599609375],[1742373540000,3.1697,3.1701,3.1694,3.1698,1470.5699462890625],[1742373600000,3.1699,3.1703,3.1699,3.1701,1191.8299560546875],[1742373660000,3.1701,3.1704,3.1697,3.1702,1951.989990234375],[1742373720000,3.1703,3.1704,3.1697,3.1701,1669.77001953125],[1742373780000,3.1701,3.1712,3.1699,3.1704,1850.3900146484375],[1742373840000,3.1703,3.1714,3.1701,3.171,1853.719970703125],[1742373900000,3.1711,3.1715,3.1708,3.1714,1730.489990234375],[1742373960000,3.1712,3.1719,3.1711,3.1718,1402.4200439453125],[1742374020000,3.1718,3.1723,3.1716,3.1722,910.5399780273438],[1742374080000,3.172,3.1724,3.1718,3.1718,1795.699951171875],[1742374140000,3.1719,3.1725,3.1719,3.172,1504.4200439453125],[1742374200000,3.172,3.1725,3.1719,3.172,1131.8199462890625],[1742374260000,3.1721,3.1726,3.1718,3.1725,1640.9599609375],[1742374320000,3.1725,3.1726,3.172,3.1721,1823.8599853515625],[1742374380000,3.1722,3.1724,3.1719,3.1719,858.1699829101562],[1742374440000,3.1721,3.1721,3.1708,3.1709,1261.9100341796875],[1742374500000,3.1709,3.1711,3.1705,3.1706,1377.8399658203125],[1742374560000,3.1704,3.1708,3.1704,3.1707,847.5399780273438],[1742374620000,3.1707,3.1711,3.1705,3.171,1305.3499755859375],[1742374680000,3.171,3.1712,3.1705,3.1706,1000.8200073242188],[1742374740000,3.1707,3.1712,3.1705,3.1709,1182.1099853515625],[1742374800000,3.1709,3.1715,3.1708,3.1714,1625.7099609375],[1742374860000,3.1713,3.1715,3.1709,3.1714,1295.56005859375],[1742374920000,3.1713,3.1717,3.1712,3.1713,1538.75],[1742374980000,3.1715,3.1718,3.1708,3.1714,1383.010009765625],[1742375040000,3.1715,3.1721,3.1713,3.1721,1210.6400146484375],[1742375100000,3.1722,3.1726,3.1719,3.1724,1433.9000244140625],[1742375160000,3.1722,3.1724,3.1718,3.1721,1152.3299560546875],[1742375220000,3.1722,3.1723,3.1711,3.1713,1876.06005859375],[1742375280000,3.1712,3.1712,3.1708,3.1711,1656.6099853515625],[1742375340000,3.1712,3.1714,3.171,3.1712,1430.06005859375],[1742375400000,3.1711,3.1717,3.1711,3.1717,1078.52001953125],[1742375460000,3.1716,3.172,3.1708,3.1711,1885.8199462890625],[1742375520000,3.1711,3.1716,3.1711,3.1713,1201.4100341796875],[1742375580000,3.1714,3.1727,3.1714,3.1724,2421.06005859375],[1742375640000,3.1725,3.1729,3.1723,3.1729,2297.030029296875],[1742375700000,3.1729,3.1731,3.1726,3.1726,2467.389892578125],[1742375760000,3.1726,3.1732,3.1726,3.173,1987.510009765625],[1742375820000,3.173,3.173,3.1722,3.1724,1735.0899658203125],[1742375880000,3.1725,3.1734,3.1724,3.1732,1665.050048828125],[1742375940000,3.173,3.1734,3.1729,3.1732,1316.77001953125],[1742376000000,3.1732,3.1735,3.1731,3.1732,1580.56005859375],[1742376060000,3.1733,3.1733,3.1725,3.1726,1493.5999755859375],[1742376120000,3.1727,3.1729,3.1723,3.1728,1206.1500244140625],[1742376180000,3.1727,3.173,3.1722,3.1725,1887.52001953125],[1742376240000,3.1725,3.1725,3.1718,3.1719,1273.81005859375],[1742376300000,3.172,3.1723,3.1719,3.1723,1010.9299926757812],[1742376360000,3.1723,3.1723,3.1716,3.1717,1493.2900390625],[1742376420000,3.1716,3.1724,3.1716,3.1719,1838.3299560546875],[1742376480000,3.1719,3.1721,3.1716,3.1719,634.6500244140625],[1742376540000,3.172,3.172,3.1713,3.1718,1018.3200073242188],[1742376600000,3.1719,3.1719,3.1709,3.1709,1590.510009765625],[1742376660000,3.171,3.1711,3.1704,3.1705,2697.280029296875],[1742376720000,3.1706,3.1706,3.1692,3.1693,2775.679931640625],[1742376780000,3.1695,3.1699,3.1692,3.1695,1902.030029296875],[1742376840000,3.1694,3.1698,3.1694,3.1696,1850.760009765625],[1742376900000,3.1696,3.1707,3.1696,3.1707,1126.5999755859375],[1742376960000,3.1706,3.1708,3.1699,3.17,1378.47998046875],[1742377020000,3.1699,3.1702,3.1696,3.1696,1553.1500244140625],[1742377080000,3.1696,3.1706,3.1696,3.1699,1529.3599853515625],[1742377140000,3.17,3.17,3.1696,3.1696,879.52001953125],[1742377200000,3.1694,3.1697,3.1694,3.1695,1932.969970703125],[1742377260000,3.1696,3.17,3.1692,3.1698,1423.8699951171875],[1742377320000,3.1698,3.17,3.1695,3.1699,1734.0899658203125],[1742377380000,3.17,3.1705,3.1699,3.1701,1703.8199462890625],[1742377440000,3.1702,3.1711,3.1702,3.1709,2172.739990234375],[1742377500000,3.1709,3.1712,3.1708,3.1712,1046.8299560546875],[1742377560000,3.1711,3.1712,3.1709,3.1712,1826.47998046875],[1742377620000,3.171,3.1713,3.1709,3.1712,1029.0400390625],[1742377680000,3.1712,3.1712,3.1707,3.1708,1332.3599853515625],[1742377740000,3.1708,3.1709,3.1701,3.1701,2502.6298828125],[1742377800000,3.1702,3.1703,3.1698,3.17,2187.5],[1742377860000,3.1698,3.1703,3.1696,3.1696,2391.77001953125],[1742377920000,3.1697,3.1697,3.1687,3.1687,2073.72998046875],[1742377980000,3.1687,3.1691,3.1685,3.1688,2804.820068359375],[1742378040000,3.1689,3.1699,3.1688,3.1697,2136.030029296875],[1742378100000,3.1697,3.1704,3.1696,3.1703,1923.280029296875],[1742378160000,3.1703,3.1704,3.1697,3.1697,969.3599853515625],[1742378220000,3.1697,3.1704,3.1696,3.1702,793.4000244140625],[1742378280000,3.1704,3.1709,3.1703,3.1705,1315.77001953125],[1742378340000,3.1705,3.1708,3.1701,3.1704,1694.5699462890625],[1742378400000,3.1702,3.1708,3.1699,3.1704,1920.3699951171875],[1742378460000,3.1704,3.1711,3.17,3.1706,2992.02001953125],[1742378520000,3.1707,3.171,3.1698,3.1703,4209.93994140625],[1742378580000,3.1704,3.1705,3.1698,3.1702,3562.10009765625],[1742378640000,3.1704,3.1707,3.1701,3.1702,2838.780029296875],[1742378700000,3.1701,3.1709,3.1701,3.1709,2113.06005859375],[1742378760000,3.1709,3.1714,3.1707,3.1712,1856.719970703125],[1742378820000,3.1711,3.1716,3.1709,3.1712,2700.43994140625],[1742378880000,3.1709,3.1722,3.1708,3.1721,4251.490234375],[1742378940000,3.1722,3.1724,3.1717,3.1723,4024.510009765625],[1742379000000,3.1722,3.1724,3.1717,3.172,4693.5400390625],[1742379060000,3.172,3.1724,3.1717,3.1723,3339.3798828125],[1742379120000,3.1722,3.1725,3.171,3.1711,2042.6800537109375],[1742379180000,3.1711,3.1723,3.1709,3.1721,2941.830078125],[1742379240000,3.1722,3.1722,3.1712,3.1719,3107.469970703125],[1742379300000,3.1719,3.1724,3.1717,3.1722,3279.72998046875],[1742379360000,3.1722,3.1728,3.172,3.1723,1120.5799560546875],[1742379420000,3.1724,3.1724,3.1722,3.1722,2448.389892578125],[1742379480000,3.1722,3.1726,3.1716,3.1724,2308.219970703125],[1742379540000,3.1723,3.1728,3.1722,3.1727,1464.5999755859375],[1742379600000,3.1725,3.1727,3.1719,3.1722,1724.93994140625],[1742379660000,3.1721,3.1723,3.171,3.171,5232.330078125],[1742379720000,3.171,3.1714,3.1706,3.1708,3427.260009765625],[1742379780000,3.1707,3.171,3.1703,3.1705,3007.419921875],[1742379840000,3.1706,3.1708,3.1704,3.1708,1617.010009765625],[1742379900000,3.1708,3.1718,3.1706,3.1713,2183.030029296875],[1742379960000,3.1714,3.1715,3.1706,3.1713,3875.840087890625],[1742380020000,3.1712,3.1713,3.1709,3.1712,1989.719970703125],[1742380080000,3.1712,3.1717,3.171,3.1715,2235.719970703125],[1742380140000,3.1716,3.1719,3.1711,3.1715,3570.550048828125],[1742380200000,3.1714,3.1725,3.1713,3.1717,2842.25],[1742380260000,3.1718,3.1724,3.1717,3.172,2533.739990234375],[1742380320000,3.172,3.1731,3.1719,3.1723,2654.909912109375],[1742380380000,3.1721,3.1728,3.1721,3.1724,1987.300048828125],[1742380440000,3.1723,3.1735,3.1723,3.1728,2971.590087890625],[1742380500000,3.1727,3.1738,3.1727,3.1737,1558.4599609375],[1742380560000,3.1736,3.1738,3.1732,3.1737,1497.5699462890625],[1742380620000,3.1736,3.1742,3.1736,3.1741,1020.5399780273438],[1742380680000,3.1741,3.1746,3.1741,3.1744,1158.6500244140625],[1742380740000,3.1743,3.1748,3.1741,3.1744,1615.8699951171875],[1742380800000,3.1743,3.1752,3.174,3.1749,2217.8701171875],[1742380860000,3.1749,3.1751,3.1748,3.1751,850.0800170898438],[1742380920000,3.1752,3.1755,3.1739,3.1743,1639.43994140625],[1742380980000,3.1742,3.1751,3.1739,3.1747,1964.6300048828125],[1742381040000,3.1748,3.1754,3.1748,3.1748,2518.070068359375],[1742381100000,3.1748,3.1749,3.1736,3.1738,3761.300048828125],[1742381160000,3.1737,3.1746,3.1737,3.1745,1334.739990234375],[1742381220000,3.1744,3.1745,3.1738,3.1738,1273.8299560546875],[1742381280000,3.174,3.1744,3.1735,3.1735,1431.010009765625],[1742381340000,3.1737,3.1737,3.1726,3.1727,1923.2099609375],[1742381400000,3.1728,3.1732,3.1726,3.1731,1039.8299560546875],[1742381460000,3.1731,3.1733,3.1726,3.1729,2075.02001953125],[1742381520000,3.1729,3.173,3.1726,3.1729,1219.4599609375],[1742381580000,3.173,3.1731,3.1727,3.1727,1032.300048828125],[1742381640000,3.1726,3.1728,3.1724,3.1724,1440.2900390625],[1742381700000,3.1726,3.1726,3.1722,3.1724,1817.3199462890625],[1742381760000,3.1724,3.1726,3.1721,3.1722,1261.4000244140625],[1742381820000,3.1723,3.1725,3.1721,3.1725,1811.510009765625],[1742381880000,3.1724,3.1728,3.1722,3.1726,3392.81005859375],[1742381940000,3.1725,3.1728,3.1723,3.1724,1664.1600341796875],[1742382000000,3.1723,3.1723,3.1719,3.1722,778.3200073242188],[1742382060000,3.1722,3.1722,3.1717,3.1717,834.8300170898438],[1742382120000,3.1718,3.1726,3.1717,3.1726,805.010009765625],[1742382180000,3.1725,3.1726,3.1723,3.1724,341.7799987792969],[1742382240000,3.1723,3.1728,3.1723,3.1723,652.4500122070312],[1742382300000,3.1725,3.1727,3.1724,3.1726,1159.4000244140625],[1742382360000,3.1726,3.1733,3.1724,3.1727,1105],[1742382420000,3.1729,3.1732,3.1724,3.1724,1915.3599853515625],[1742382480000,3.1726,3.1726,3.1721,3.1724,934.7000122070312],[1742382540000,3.1725,3.1727,3.1723,3.1725,724.8099975585938],[1742382600000,3.1724,3.1727,3.1723,3.1724,1065.75],[1742382660000,3.1725,3.1725,3.1717,3.172,1340.7900390625],[1742382720000,3.1719,3.172,3.1716,3.1718,698.2899780273438],[1742382780000,3.1718,3.1721,3.1714,3.1718,987.5800170898438],[1742382840000,3.1718,3.1723,3.1717,3.1721,910.3699951171875],[1742382900000,3.172,3.1724,3.1718,3.1724,601.530029296875],[1742382960000,3.1723,3.1726,3.1719,3.1721,681.7899780273438],[1742383020000,3.1722,3.1722,3.1718,3.172,1167.1400146484375],[1742383080000,3.1721,3.1721,3.1712,3.1712,542.4299926757812],[1742383140000,3.1714,3.1722,3.1713,3.172,838.9500122070312],[1742383200000,3.1722,3.1725,3.172,3.1723,1640.699951171875],[1742383260000,3.1724,3.1725,3.1722,3.1725,399.760009765625],[1742383320000,3.1725,3.1726,3.1723,3.1725,1148.06005859375],[1742383380000,3.1725,3.1725,3.1715,3.1716,1284.43994140625],[1742383440000,3.1717,3.1718,3.1715,3.1718,954.5800170898438],[1742383500000,3.1718,3.1718,3.1711,3.1714,969.0599975585938],[1742383560000,3.1716,3.1718,3.1714,3.1715,840.5],[1742383620000,3.1716,3.1716,3.1713,3.1713,545.9099731445312],[1742383680000,3.1714,3.1716,3.1712,3.1715,702.8499755859375],[1742383740000,3.1715,3.1717,3.1713,3.1717,891.010009765625],[1742383800000,3.1716,3.1721,3.1716,3.1719,653.2000122070312],[1742383860000,3.1719,3.172,3.1717,3.172,316.2300109863281],[1742383920000,3.1721,3.1721,3.1714,3.1714,371.8900146484375],[1742383980000,3.1715,3.1716,3.171,3.1711,821.8900146484375],[1742384040000,3.171,3.1711,3.1702,3.1703,1965.81005859375],[1742384100000,3.1704,3.1705,3.1699,3.1699,1864.8299560546875],[1742384160000,3.17,3.1706,3.1698,3.1703,1791.97998046875],[1742384220000,3.1704,3.1704,3.1701,3.1704,1503.030029296875],[1742384280000,3.1703,3.1706,3.1696,3.1699,1604.800048828125],[1742384340000,3.1697,3.1707,3.1697,3.1706,1018.5599975585938],[1742384400000,3.1707,3.1708,3.1704,3.1708,905.8400268554688],[1742384460000,3.1707,3.1707,3.1702,3.1704,1746.260009765625],[1742384520000,3.1704,3.1707,3.1703,3.1704,675.780029296875],[1742384580000,3.1704,3.1706,3.1699,3.17,973.280029296875],[1742384640000,3.17,3.1703,3.1694,3.1696,1302.52001953125],[1742384700000,3.1696,3.1696,3.169,3.1692,606.280029296875],[1742384760000,3.1692,3.1695,3.169,3.1695,835.9000244140625],[1742384820000,3.1693,3.1696,3.1691,3.1696,670.5499877929688],[1742384880000,3.1696,3.17,3.1696,3.17,502.6400146484375],[1742384940000,3.1698,3.1699,3.1697,3.1698,211.3300018310547],[1742385000000,3.1699,3.1701,3.1696,3.17,921.3099975585938],[1742385060000,3.1697,3.1702,3.1697,3.1697,1262.47998046875],[1742385120000,3.1698,3.1699,3.1689,3.1691,1387.3299560546875],[1742385180000,3.1692,3.1697,3.1691,3.1697,1195.800048828125],[1742385240000,3.1697,3.1703,3.1694,3.17,1062.4300537109375],[1742385300000,3.1701,3.1701,3.1694,3.1695,1205.3900146484375],[1742385360000,3.1694,3.1703,3.1686,3.1697,3011.429931640625],[1742385420000,3.1698,3.1703,3.1693,3.1694,2779.6298828125],[1742385480000,3.1694,3.1701,3.1693,3.1699,1730.0999755859375],[1742385540000,3.1698,3.1701,3.1697,3.1699,810.47998046875],[1742385600000,3.1699,3.1701,3.1695,3.1695,1726.9200439453125],[1742385660000,3.1695,3.1697,3.1691,3.1693,1945.2099609375],[1742385720000,3.1693,3.1696,3.1688,3.1688,1291.6600341796875],[1742385780000,3.1691,3.1693,3.1689,3.1691,1151.8199462890625],[1742385840000,3.169,3.1692,3.1684,3.1685,1188.75],[1742385900000,3.1685,3.1689,3.1679,3.1679,1704.8499755859375],[1742385960000,3.168,3.168,3.1676,3.1676,1597.6700439453125],[1742386020000,3.1677,3.1682,3.1677,3.1679,1287.77001953125],[1742386080000,3.1681,3.1682,3.1676,3.1677,1515.43994140625],[1742386140000,3.1678,3.1686,3.1677,3.1685,1975.469970703125],[1742386200000,3.1687,3.1691,3.1686,3.1689,887.1400146484375],[1742386260000,3.169,3.1691,3.1681,3.1684,2210.52001953125],[1742386320000,3.1683,3.1685,3.1677,3.1677,903.4400024414062],[1742386380000,3.1677,3.1685,3.1677,3.1683,1331.7099609375],[1742386440000,3.1685,3.1685,3.1682,3.1684,542.4500122070312],[1742386500000,3.1686,3.1686,3.1683,3.1685,1131.3699951171875],[1742386560000,3.1683,3.1685,3.1683,3.1684,688.0900268554688],[1742386620000,3.1686,3.1686,3.1681,3.1686,800.5999755859375],[1742386680000,3.1687,3.1689,3.1685,3.1688,1260.43994140625],[1742386740000,3.1689,3.1689,3.1678,3.168,1158.0899658203125],[1742386800000,3.1681,3.1685,3.1678,3.168,1217.199951171875],[1742386860000,3.1679,3.1687,3.1679,3.1683,1697.489990234375],[1742386920000,3.1683,3.1684,3.168,3.1681,905.97998046875],[1742386980000,3.1682,3.1684,3.168,3.1683,651.75],[1742387040000,3.1682,3.1689,3.1682,3.1689,865.4600219726562],[1742387100000,3.1689,3.1698,3.1689,3.1696,1285.989990234375],[1742387160000,3.1697,3.1697,3.1678,3.1688,1833.699951171875],[1742387220000,3.1688,3.169,3.1683,3.1685,1394.510009765625],[1742387280000,3.1685,3.169,3.1685,3.169,2119.43994140625],[1742387340000,3.169,3.1691,3.1686,3.1687,785.1699829101562],[1742387400000,3.1687,3.169,3.1681,3.1682,1484.280029296875],[1742387460000,3.1682,3.1689,3.1682,3.1687,1494.0799560546875],[1742387520000,3.1686,3.169,3.1685,3.1689,1064.010009765625],[1742387580000,3.1689,3.1691,3.1685,3.1686,929.5999755859375],[1742387640000,3.1687,3.1688,3.168,3.1681,867.6699829101562],[1742387700000,3.1681,3.1683,3.1674,3.1679,891.8499755859375],[1742387760000,3.1679,3.1681,3.1678,3.1678,454.6400146484375],[1742387820000,3.1679,3.1679,3.1671,3.1674,1086.3599853515625],[1742387880000,3.1675,3.1679,3.1672,3.1678,926.4000244140625],[1742387940000,3.1679,3.1681,3.1677,3.1678,829.0900268554688],[1742388000000,3.1677,3.1677,3.1665,3.1665,1577.18994140625],[1742388060000,3.1664,3.1673,3.1663,3.1668,1664.0899658203125],[1742388120000,3.1667,3.167,3.1663,3.1666,1290.949951171875],[1742388180000,3.1667,3.1671,3.1665,3.1669,526.8200073242188],[1742388240000,3.167,3.1672,3.1667,3.1667,873.3800048828125],[1742388300000,3.1667,3.1671,3.1666,3.1668,1180.27001953125],[1742388360000,3.1668,3.1675,3.1666,3.1674,1605.4599609375],[1742388420000,3.1673,3.1676,3.167,3.167,1645.5999755859375],[1742388480000,3.1672,3.1672,3.1665,3.1667,1431.3299560546875],[1742388540000,3.1669,3.1671,3.1665,3.1671,1955.72998046875],[1742388600000,3.167,3.1671,3.1665,3.1666,1464.510009765625],[1742388660000,3.1666,3.1675,3.1666,3.1675,2476.5],[1742388720000,3.1676,3.1677,3.1669,3.1675,1844.4000244140625],[1742388780000,3.1674,3.1678,3.1673,3.1677,1082.1300048828125],[1742388840000,3.1677,3.168,3.1676,3.1678,1024.6700439453125],[1742388900000,3.1678,3.169,3.1678,3.1688,2489.52001953125],[1742388960000,3.1687,3.1695,3.1686,3.1694,2017.18994140625],[1742389020000,3.1694,3.17,3.1693,3.1699,2518.820068359375],[1742389080000,3.17,3.1702,3.1698,3.1699,1710.300048828125],[1742389140000,3.17,3.1704,3.1697,3.1697,1720.4100341796875],[1742389200000,3.1698,3.1704,3.1698,3.1699,2404.409912109375],[1742389260000,3.17,3.1702,3.1693,3.1693,2096.449951171875],[1742389320000,3.1694,3.1701,3.1693,3.1697,910.2999877929688],[1742389380000,3.1697,3.1704,3.1696,3.1702,2365.239990234375],[1742389440000,3.1703,3.1703,3.1688,3.1689,1371.6099853515625],[1742389500000,3.1688,3.1689,3.1682,3.1683,1005.2000122070312],[1742389560000,3.1683,3.1696,3.1681,3.1696,1391.77001953125],[1742389620000,3.1696,3.1704,3.1695,3.1703,1560.9100341796875],[1742389680000,3.1702,3.1708,3.1699,3.1708,1202.030029296875],[1742389740000,3.1708,3.1715,3.1706,3.1713,1242.52001953125],[1742389800000,3.1713,3.1714,3.1705,3.1705,1034.8399658203125],[1742389860000,3.1706,3.1706,3.1697,3.1702,1120.949951171875],[1742389920000,3.1703,3.171,3.1701,3.1709,677.969970703125],[1742389980000,3.171,3.1711,3.1704,3.1709,986.2000122070312],[1742390040000,3.171,3.1716,3.171,3.1712,1032.1500244140625],[1742390100000,3.1713,3.1715,3.1712,3.1712,784.47998046875],[1742390160000,3.1712,3.1713,3.1706,3.1707,518.3499755859375],[1742390220000,3.1706,3.1706,3.1704,3.1706,642.9400024414062],[1742390280000,3.1708,3.171,3.1706,3.1706,739.9299926757812],[1742390340000,3.1706,3.1711,3.1706,3.171,1585.1300048828125],[1742390400000,3.171,3.1719,3.1709,3.1718,919.7100219726562],[1742390460000,3.1719,3.1725,3.1717,3.1722,1559.43994140625],[1742390520000,3.1721,3.1722,3.1718,3.1721,1228.0400390625],[1742390580000,3.172,3.1721,3.1713,3.1713,842.9400024414062],[1742390640000,3.1713,3.1719,3.1712,3.1717,663.22998046875],[1742390700000,3.1719,3.1719,3.1714,3.1715,1219.6099853515625],[1742390760000,3.1713,3.1714,3.1704,3.1708,1909.8299560546875],[1742390820000,3.1709,3.1711,3.1707,3.1708,1895.6500244140625],[1742390880000,3.1709,3.1714,3.1708,3.1712,1483.780029296875],[1742390940000,3.1714,3.1718,3.1712,3.1716,1794.2900390625],[1742391000000,3.1716,3.1719,3.1712,3.1716,1152.31005859375],[1742391060000,3.1717,3.1718,3.1708,3.171,1354.280029296875],[1742391120000,3.1708,3.171,3.1707,3.1708,871.030029296875],[1742391180000,3.1708,3.1713,3.1707,3.171,1483.7099609375],[1742391240000,3.1708,3.171,3.1701,3.1703,1879.8199462890625],[1742391300000,3.1702,3.1704,3.1698,3.1699,1660.72998046875],[1742391360000,3.1699,3.1707,3.1699,3.1706,1470.469970703125],[1742391420000,3.1707,3.1709,3.1704,3.1706,1134.27001953125],[1742391480000,3.1708,3.1719,3.1708,3.1719,1207.4200439453125],[1742391540000,3.1719,3.1722,3.1715,3.1718,1756.5999755859375],[1742391600000,3.1717,3.1719,3.1709,3.1711,1881.4300537109375],[1742391660000,3.1711,3.1712,3.1703,3.1709,3660.77001953125],[1742391720000,3.1709,3.1717,3.1709,3.1713,2155.699951171875],[1742391780000,3.1713,3.1721,3.1713,3.1719,1814.9000244140625],[1742391840000,3.1718,3.1721,3.1711,3.1712,1531.699951171875],[1742391900000,3.1712,3.1715,3.1707,3.1715,1623.5899658203125],[1742391960000,3.1717,3.1718,3.1712,3.1714,1808.219970703125],[1742392020000,3.1713,3.1713,3.1707,3.1708,2473.820068359375],[1742392080000,3.1708,3.1718,3.1708,3.1717,1819.1800537109375],[1742392140000,3.1717,3.1724,3.1717,3.1723,1985.0899658203125],[1742392200000,3.1724,3.1727,3.172,3.1725,1117.18994140625],[1742392260000,3.1724,3.1728,3.1723,3.1726,1093.4000244140625],[1742392320000,3.1727,3.1728,3.1724,3.1726,1420.25],[1742392380000,3.1728,3.1732,3.1726,3.1731,1827.1500244140625],[1742392440000,3.1732,3.1736,3.1729,3.1731,1299.6800537109375],[1742392500000,3.1732,3.1735,3.1727,3.1728,1533.0799560546875],[1742392560000,3.1729,3.1734,3.1725,3.173,1790.31005859375],[1742392620000,3.1729,3.173,3.1722,3.1722,2172.080078125],[1742392680000,3.1722,3.1729,3.1719,3.1726,2169.929931640625],[1742392740000,3.1727,3.173,3.1725,3.1728,1526.3399658203125],[1742392800000,3.1729,3.1733,3.1723,3.1723,1912.43994140625],[1742392860000,3.1724,3.1726,3.1714,3.1715,2140],[1742392920000,3.1716,3.1716,3.1707,3.1707,1728.6500244140625],[1742392980000,3.1708,3.1709,3.1705,3.1707,1226.93994140625],[1742393040000,3.1708,3.1708,3.1702,3.1703,1694.989990234375],[1742393100000,3.1703,3.1708,3.1703,3.1706,1491.72998046875],[1742393160000,3.1706,3.171,3.1704,3.1707,1186.9300537109375],[1742393220000,3.1706,3.1709,3.1698,3.1709,1702.469970703125],[1742393280000,3.1709,3.1712,3.1707,3.1712,1826.780029296875],[1742393340000,3.1711,3.1715,3.1708,3.171,657.7000122070312],[1742393400000,3.1709,3.171,3.1705,3.1708,980.5999755859375],[1742393460000,3.1709,3.1714,3.1707,3.1713,1099.6400146484375],[1742393520000,3.1714,3.1714,3.1709,3.1712,1206.1400146484375],[1742393580000,3.1711,3.1712,3.1708,3.1709,1383.5999755859375],[1742393640000,3.1709,3.171,3.1705,3.1705,1799.2900390625],[1742393700000,3.1706,3.1708,3.1704,3.1704,1139.780029296875],[1742393760000,3.1704,3.1707,3.1694,3.1694,2011.0999755859375],[1742393820000,3.1694,3.1706,3.1693,3.1699,2805.330078125],[1742393880000,3.17,3.17,3.1697,3.17,1441.2099609375],[1742393940000,3.1699,3.1701,3.1692,3.1695,1248.8399658203125],[1742394000000,3.1696,3.1697,3.1691,3.1696,1087.8699951171875],[1742394060000,3.1696,3.1701,3.1696,3.1698,1775.8199462890625],[1742394120000,3.1699,3.17,3.1693,3.1695,1887.739990234375],[1742394180000,3.1695,3.17,3.1691,3.1699,1394.7900390625],[1742394240000,3.17,3.1704,3.1698,3.1704,1262.2099609375],[1742394300000,3.1705,3.1705,3.17,3.17,1654.5999755859375],[1742394360000,3.17,3.1702,3.1697,3.1701,813.510009765625],[1742394420000,3.1702,3.1703,3.1699,3.1699,1086.5699462890625],[1742394480000,3.17,3.1707,3.1699,3.1704,1585.300048828125],[1742394540000,3.1705,3.171,3.1701,3.171,1041.8900146484375],[1742394600000,3.171,3.171,3.1704,3.1704,2264.989990234375],[1742394660000,3.1704,3.1709,3.1704,3.1706,1224.260009765625],[1742394720000,3.1705,3.1708,3.1705,3.1706,1078.280029296875],[1742394780000,3.1706,3.1708,3.1705,3.1707,1460.02001953125],[1742394840000,3.1708,3.1713,3.1707,3.1712,680.0900268554688],[1742394900000,3.1711,3.1713,3.1708,3.1712,762.260009765625],[1742394960000,3.1712,3.1712,3.1703,3.1708,774.3099975585938],[1742395020000,3.1708,3.1714,3.1707,3.1708,799.489990234375],[1742395080000,3.171,3.1711,3.1709,3.171,311.75],[1742395140000,3.171,3.1711,3.1709,3.171,166.3300018310547],[1742395200000,3.1709,3.1709,3.1705,3.1708,774.1099853515625],[1742395260000,3.1708,3.1713,3.1707,3.1712,494.8900146484375],[1742395320000,3.1713,3.1717,3.1712,3.1713,911.1900024414062],[1742395380000,3.1712,3.1714,3.1707,3.1707,1316.300048828125],[1742395440000,3.1708,3.1709,3.1705,3.1708,731.0800170898438],[1742395500000,3.1707,3.171,3.1706,3.1709,605.1400146484375],[1742395560000,3.1709,3.1715,3.1708,3.1713,789.739990234375],[1742395620000,3.1714,3.1717,3.1713,3.1717,713.4600219726562],[1742395680000,3.1718,3.172,3.1716,3.172,900.1099853515625],[1742395740000,3.1721,3.1722,3.1719,3.172,591.0399780273438],[1742395800000,3.1719,3.1721,3.1719,3.172,464.69000244140625],[1742395860000,3.1721,3.1724,3.1719,3.1723,336.42999267578125],[1742395920000,3.1724,3.1747,3.1724,3.1746,1311.6800537109375],[1742395980000,3.1747,3.1748,3.174,3.1742,1161.5],[1742396040000,3.1742,3.1747,3.1741,3.1745,1333.47998046875],[1742396100000,3.1745,3.1745,3.1732,3.1733,1311.72998046875],[1742396160000,3.1733,3.1738,3.173,3.1738,616.52001953125],[1742396220000,3.1738,3.1738,3.1727,3.1728,1459.300048828125],[1742396280000,3.1727,3.1733,3.1726,3.173,925.22998046875],[1742396340000,3.1731,3.1738,3.1731,3.1736,1817.8800048828125],[1742396400000,3.1736,3.1736,3.1731,3.1734,698.780029296875],[1742396460000,3.1732,3.1738,3.1732,3.1737,1008.1900024414062],[1742396520000,3.1738,3.1738,3.1734,3.1735,1071.2900390625],[1742396580000,3.1735,3.1736,3.173,3.1731,835.3900146484375],[1742396640000,3.1731,3.1732,3.1729,3.1731,348.489990234375],[1742396700000,3.1733,3.1737,3.1731,3.1737,866.47998046875],[1742396760000,3.1738,3.1741,3.1736,3.1736,1061.8800048828125],[1742396820000,3.1736,3.1737,3.1733,3.1734,1135.25],[1742396880000,3.1734,3.1737,3.1733,3.1733,921.9299926757812],[1742396940000,3.1733,3.1736,3.1731,3.1736,1242.1199951171875],[1742397000000,3.1736,3.1738,3.1735,3.1737,584.2000122070312],[1742397060000,3.1737,3.1744,3.1736,3.1737,858.0399780273438],[1742397120000,3.1738,3.174,3.1737,3.1738,1585.449951171875],[1742397180000,3.1737,3.174,3.1736,3.1736,1906.1500244140625],[1742397240000,3.1738,3.1739,3.1736,3.1737,1183.68994140625],[1742397300000,3.1738,3.1743,3.1737,3.1741,1563.6600341796875],[1742397360000,3.1741,3.1742,3.1736,3.1736,1614.1400146484375],[1742397420000,3.1737,3.1744,3.1737,3.174,1640.4200439453125],[1742397480000,3.1742,3.1751,3.1741,3.175,2185.969970703125],[1742397540000,3.1749,3.1751,3.1746,3.1748,3067.360107421875],[1742397600000,3.1746,3.1748,3.1743,3.1743,1280.6400146484375],[1742397660000,3.1743,3.1743,3.1737,3.1738,636.0700073242188],[1742397720000,3.174,3.174,3.1737,3.1739,428.44000244140625],[1742397780000,3.1741,3.1741,3.1739,3.174,666.2899780273438],[1742397840000,3.1741,3.1741,3.1739,3.174,665.47998046875],[1742397900000,3.174,3.1741,3.1739,3.1739,666.1599731445312],[1742397960000,3.1739,3.174,3.1739,3.174,677.4500122070312],[1742398020000,3.1739,3.1741,3.1733,3.1733,1348.1199951171875],[1742398080000,3.1732,3.1738,3.1731,3.1733,1199.4100341796875],[1742398140000,3.1733,3.1738,3.1731,3.1734,949.9500122070312],[1742398200000,3.1733,3.1735,3.1723,3.1733,1759.4000244140625],[1742398260000,3.1732,3.1734,3.1725,3.1726,1436.22998046875],[1742398320000,3.1728,3.1735,3.1722,3.1731,1673.5899658203125],[1742398380000,3.1731,3.1736,3.1731,3.1735,1142.9000244140625],[1742398440000,3.1735,3.1743,3.173,3.1743,1349.510009765625],[1742398500000,3.1742,3.1746,3.1739,3.174,1641.06005859375],[1742398560000,3.174,3.174,3.1736,3.1739,668.02001953125],[1742398620000,3.1738,3.1739,3.1733,3.1736,637.0900268554688],[1742398680000,3.1736,3.1741,3.173,3.1734,1796.280029296875],[1742398740000,3.1736,3.174,3.1728,3.1734,2278.35009765625],[1742398800000,3.1734,3.1741,3.1734,3.1738,1405.8499755859375],[1742398860000,3.1737,3.1745,3.1736,3.1745,2221.239990234375],[1742398920000,3.1745,3.1747,3.1741,3.1742,1896.52001953125],[1742398980000,3.1743,3.1743,3.1737,3.1741,2195.68994140625],[1742399040000,3.174,3.1745,3.1736,3.1745,1864.9300537109375],[1742399100000,3.1744,3.1749,3.1742,3.1743,1221.6700439453125],[1742399160000,3.1743,3.1747,3.1742,3.1745,1102.530029296875],[1742399220000,3.1745,3.1745,3.1736,3.1738,1633.010009765625],[1742399280000,3.1738,3.174,3.1733,3.1733,1477.6600341796875],[1742399340000,3.1733,3.1738,3.1727,3.1733,1834.5899658203125],[1742399400000,3.1731,3.174,3.1731,3.1739,1379.52001953125],[1742399460000,3.1739,3.1742,3.1738,3.174,1286.47998046875],[1742399520000,3.1739,3.1744,3.1737,3.1744,1033.47998046875],[1742399580000,3.1743,3.1745,3.1736,3.1743,1966.9300537109375],[1742399640000,3.1744,3.1745,3.174,3.1744,1295.81005859375],[1742399700000,3.1744,3.1747,3.1743,3.1745,1399.68994140625],[1742399760000,3.1746,3.1748,3.1744,3.1747,2762.530029296875],[1742399820000,3.1746,3.1749,3.1743,3.1745,2583.580078125],[1742399880000,3.1747,3.1753,3.1744,3.1752,1972.219970703125],[1742399940000,3.1751,3.1752,3.1745,3.1748,1721.5899658203125],[1742400000000,3.1748,3.1748,3.1739,3.174,3024.550048828125],[1742400060000,3.1741,3.1746,3.1738,3.1743,2771.639892578125],[1742400120000,3.1745,3.1747,3.1741,3.1744,2603.77001953125],[1742400180000,3.1743,3.1749,3.1743,3.1744,2402.3701171875],[1742400240000,3.1745,3.1755,3.1745,3.1755,1423.8399658203125],[1742400300000,3.1755,3.1756,3.1749,3.1755,2255.820068359375],[1742400360000,3.1756,3.1757,3.1754,3.1757,818.3800048828125],[1742400420000,3.1757,3.1757,3.1744,3.1744,1851.27001953125],[1742400480000,3.1745,3.1747,3.1731,3.1731,985.9299926757812],[1742400540000,3.173,3.1735,3.1729,3.1732,804.1799926757812],[1742400600000,3.1731,3.1733,3.1727,3.173,1752.68994140625],[1742400660000,3.1729,3.1733,3.1727,3.173,1245.6500244140625],[1742400720000,3.1729,3.174,3.1729,3.1731,1467.6099853515625],[1742400780000,3.1733,3.1736,3.1731,3.1735,1462.780029296875],[1742400840000,3.1736,3.1736,3.1729,3.1731,713.7100219726562],[1742400900000,3.173,3.1733,3.1721,3.1728,1129.800048828125],[1742400960000,3.1729,3.1736,3.1724,3.1734,1259.9000244140625],[1742401020000,3.1736,3.1738,3.1734,3.1735,737.72998046875],[1742401080000,3.1736,3.174,3.1735,3.1736,509.1400146484375],[1742401140000,3.1736,3.1738,3.1734,3.1735,613.2999877929688],[1742401200000,3.1734,3.1735,3.1732,3.1734,590.280029296875],[1742401260000,3.1734,3.1737,3.1734,3.1736,455.8500061035156],[1742401320000,3.1737,3.1738,3.1732,3.1734,976.6400146484375],[1742401380000,3.1733,3.1734,3.1732,3.1733,716.010009765625],[1742401440000,3.1734,3.1735,3.1731,3.1731,790.8900146484375],[1742401500000,3.1733,3.1736,3.1732,3.1733,882.1400146484375],[1742401560000,3.1734,3.1738,3.1732,3.1735,621.5999755859375],[1742401620000,3.1736,3.1741,3.1736,3.1738,783.72998046875],[1742401680000,3.1739,3.1739,3.1733,3.1736,438.79998779296875],[1742401740000,3.1735,3.1739,3.1735,3.1738,692.219970703125],[1742401800000,3.174,3.174,3.1736,3.1738,716.2100219726562],[1742401860000,3.1739,3.1741,3.1737,3.1741,780.0900268554688],[1742401920000,3.1742,3.175,3.1741,3.1749,618.989990234375],[1742401980000,3.1749,3.1754,3.1747,3.1748,1039.1400146484375],[1742402040000,3.1749,3.1755,3.1747,3.1754,601.4000244140625],[1742402100000,3.1755,3.1758,3.1754,3.1755,962.6799926757812],[1742402160000,3.1755,3.1756,3.1753,3.1756,438.8399963378906],[1742402220000,3.1757,3.1757,3.1755,3.1756,630.780029296875],[1742402280000,3.1755,3.1756,3.1749,3.1749,663.0800170898438],[1742402340000,3.175,3.175,3.1747,3.1747,548.5700073242188],[1742402400000,3.1748,3.1749,3.1746,3.1747,595.969970703125],[1742402460000,3.1748,3.1748,3.1746,3.1748,783.4400024414062],[1742402520000,3.1747,3.1751,3.1745,3.175,791.3900146484375],[1742402580000,3.175,3.1751,3.1744,3.1744,704.1500244140625],[1742402640000,3.1745,3.1745,3.1743,3.1745,533.27001953125],[1742402700000,3.1745,3.1745,3.1739,3.174,1433.1700439453125],[1742402760000,3.1739,3.1742,3.1738,3.1738,405.1199951171875],[1742402820000,3.1738,3.1743,3.1738,3.1741,536.9600219726562],[1742402880000,3.174,3.1743,3.174,3.1741,566.760009765625],[1742402940000,3.1739,3.1742,3.1739,3.1739,660.8300170898438],[1742403000000,3.1739,3.1742,3.1738,3.1741,369.0299987792969],[1742403060000,3.1742,3.1748,3.1741,3.1744,595.0499877929688],[1742403120000,3.1745,3.1747,3.1743,3.1745,875.8200073242188],[1742403180000,3.1745,3.1746,3.1743,3.1743,381.7699890136719],[1742403240000,3.1744,3.1746,3.1744,3.1746,182.5399932861328],[1742403300000,3.1746,3.1746,3.1742,3.1746,594.4500122070312],[1742403360000,3.1746,3.1747,3.1744,3.1744,382.94000244140625],[1742403420000,3.1745,3.1745,3.1741,3.1741,714.5800170898438],[1742403480000,3.174,3.1741,3.1737,3.1737,655.1099853515625],[1742403540000,3.1738,3.1741,3.1738,3.174,436.82000732421875],[1742403600000,3.1738,3.1743,3.1738,3.1739,810.3699951171875],[1742403660000,3.174,3.1745,3.1739,3.1744,565.3900146484375],[1742403720000,3.1744,3.1747,3.1742,3.1747,903.8599853515625],[1742403780000,3.1745,3.1754,3.1744,3.1754,399.3500061035156],[1742403840000,3.1753,3.1757,3.175,3.1755,673.1599731445312],[1742403900000,3.1755,3.1756,3.1752,3.1756,307.95001220703125],[1742403960000,3.1757,3.1759,3.1756,3.1757,461.8800048828125],[1742404020000,3.1757,3.176,3.1755,3.1755,264.5799865722656],[1742404080000,3.1755,3.1761,3.1755,3.1761,541.3900146484375],[1742404140000,3.1761,3.1766,3.1759,3.1765,601.97998046875],[1742404200000,3.1764,3.1767,3.1763,3.1765,533.9299926757812],[1742404260000,3.1766,3.1769,3.1763,3.1766,490.1600036621094],[1742404320000,3.1766,3.177,3.1759,3.1759,622.0700073242188],[1742404380000,3.1762,3.1767,3.176,3.1766,775.8599853515625],[1742404440000,3.1766,3.1771,3.1764,3.1767,1058.5899658203125],[1742404500000,3.1768,3.1774,3.1765,3.1771,597],[1742404560000,3.1772,3.1783,3.1771,3.1783,451.8800048828125],[1742404620000,3.1783,3.1788,3.1781,3.1787,1122.27001953125],[1742404680000,3.1787,3.1791,3.1784,3.179,1010.0900268554688],[1742404740000,3.1788,3.1789,3.1784,3.1789,805.280029296875],[1742404800000,3.1788,3.179,3.1786,3.1789,945.4099731445312],[1742404860000,3.1787,3.1788,3.1785,3.1787,900.4099731445312],[1742404920000,3.1787,3.1791,3.1786,3.1789,909.8800048828125],[1742404980000,3.1789,3.1793,3.1787,3.1791,1129.7099609375],[1742405040000,3.1792,3.1794,3.1787,3.1792,1460.9100341796875],[1742405100000,3.1791,3.1799,3.1791,3.1798,1282.719970703125],[1742405160000,3.1799,3.1799,3.179,3.1796,1508.4100341796875],[1742405220000,3.1796,3.1798,3.1789,3.1791,1905.3399658203125],[1742405280000,3.1792,3.1792,3.1787,3.179,1940.989990234375],[1742405340000,3.179,3.1793,3.1785,3.1791,1663.4000244140625],[1742405400000,3.1792,3.1798,3.1791,3.1796,2037.0999755859375],[1742405460000,3.1796,3.1798,3.1793,3.1795,1869.97998046875],[1742405520000,3.1796,3.1796,3.179,3.179,1571.3199462890625],[1742405580000,3.1789,3.1795,3.1789,3.1792,1992.5699462890625],[1742405640000,3.1791,3.1797,3.1791,3.1794,1487.5],[1742405700000,3.1796,3.18,3.1795,3.1798,1380.4300537109375],[1742405760000,3.1799,3.1807,3.1798,3.1804,2075.81005859375],[1742405820000,3.1804,3.1805,3.1797,3.18,1337.8599853515625],[1742405880000,3.1799,3.1801,3.1793,3.1799,2029.280029296875],[1742405940000,3.1799,3.1799,3.1787,3.1789,2336.300048828125],[1742406000000,3.179,3.1795,3.1787,3.1795,1347.739990234375],[1742406060000,3.1794,3.1794,3.1786,3.1788,1002.5599975585938],[1742406120000,3.1788,3.1793,3.1783,3.1791,1114.5999755859375],[1742406180000,3.1789,3.1791,3.1787,3.1789,1813.030029296875],[1742406240000,3.179,3.1793,3.1787,3.179,2647.85009765625],[1742406300000,3.1789,3.1792,3.1782,3.1783,1820.81005859375],[1742406360000,3.1783,3.1783,3.1776,3.178,2860.320068359375],[1742406420000,3.1781,3.1786,3.1779,3.1785,976.989990234375],[1742406480000,3.1785,3.179,3.1784,3.1789,1736.4599609375],[1742406540000,3.1789,3.1796,3.1789,3.1795,1673.030029296875],[1742406600000,3.1793,3.1796,3.1789,3.1794,1416.989990234375],[1742406660000,3.1795,3.1797,3.179,3.1792,1800.6700439453125],[1742406720000,3.1793,3.1796,3.1787,3.1793,2198.449951171875],[1742406780000,3.1793,3.1796,3.1791,3.1794,2108.800048828125],[1742406840000,3.1793,3.1795,3.1784,3.1784,2503.030029296875],[1742406900000,3.1787,3.1787,3.1771,3.1772,2591.949951171875],[1742406960000,3.1772,3.1772,3.1761,3.1763,2188.139892578125],[1742407020000,3.1762,3.1764,3.1757,3.1761,1743.280029296875],[1742407080000,3.1758,3.1765,3.1754,3.1762,1211.219970703125],[1742407140000,3.1761,3.1766,3.1756,3.1756,1023.75],[1742407200000,3.1752,3.1752,3.1701,3.1714,2011.7900390625],[1742407260000,3.1716,3.1729,3.1701,3.1716,2922.77001953125],[1742407320000,3.1715,3.1732,3.1708,3.1719,1522.6800537109375],[1742407380000,3.1719,3.1724,3.1711,3.1716,1187.989990234375],[1742407440000,3.1715,3.172,3.1701,3.1714,1297.72998046875],[1742407500000,3.1709,3.1723,3.1706,3.1713,1773.800048828125],[1742407560000,3.1713,3.1725,3.1709,3.1721,2066.47998046875],[1742407620000,3.1722,3.173,3.1719,3.1723,2241.6201171875],[1742407680000,3.1722,3.1725,3.1712,3.1717,1876.1099853515625],[1742407740000,3.1714,3.1717,3.1701,3.1705,2399.159912109375],[1742407800000,3.1705,3.1709,3.1701,3.1701,2062.5400390625],[1742407860000,3.1703,3.1706,3.1698,3.1703,3091.070068359375],[1742407920000,3.1702,3.1712,3.1702,3.1703,2447.919921875],[1742407980000,3.1704,3.1715,3.1702,3.1709,4987.2998046875],[1742408040000,3.171,3.1722,3.1708,3.1718,1526.8399658203125],[1742408100000,3.1718,3.1722,3.1711,3.1719,1942.8399658203125],[1742408160000,3.1719,3.172,3.1714,3.1716,2106.739990234375],[1742408220000,3.1718,3.1728,3.1716,3.1724,1604.989990234375],[1742408280000,3.1723,3.1726,3.1714,3.1716,1263.5],[1742408340000,3.1715,3.1723,3.1714,3.1722,926.1300048828125],[1742408400000,3.1722,3.1727,3.1717,3.1725,936.719970703125],[1742408460000,3.1725,3.1734,3.1721,3.173,746.4099731445312],[1742408520000,3.1731,3.1736,3.172,3.1723,2171.840087890625],[1742408580000,3.1723,3.1724,3.1713,3.1715,2224.179931640625],[1742408640000,3.1715,3.1716,3.1703,3.1715,1370.4300537109375],[1742408700000,3.1714,3.1719,3.1702,3.1705,1375.800048828125],[1742408760000,3.1707,3.1718,3.1703,3.1714,1551.719970703125],[1742408820000,3.1717,3.1721,3.1712,3.1717,2131.3701171875],[1742408880000,3.1717,3.1718,3.1709,3.1717,1247.3900146484375],[1742408940000,3.1719,3.1719,3.1714,3.1716,805.4500122070312],[1742409000000,3.1718,3.172,3.1708,3.1718,1676.1800537109375],[1742409060000,3.172,3.1724,3.1708,3.171,1979.6800537109375],[1742409120000,3.171,3.1711,3.1704,3.1707,1616.449951171875],[1742409180000,3.1704,3.1708,3.1702,3.1707,1318],[1742409240000,3.1706,3.1707,3.1694,3.1697,1368.6400146484375],[1742409300000,3.1697,3.1699,3.1691,3.1693,1583.3499755859375],[1742409360000,3.1692,3.1697,3.1683,3.1697,2397.89990234375],[1742409420000,3.1697,3.1698,3.1691,3.1696,1294.510009765625],[1742409480000,3.1697,3.1714,3.1697,3.1714,1487.800048828125],[1742409540000,3.1713,3.1717,3.17,3.17,1413.2900390625],[1742409600000,3.1703,3.1703,3.1688,3.17,1627.5400390625],[1742409660000,3.1699,3.1701,3.1676,3.1676,1834.4200439453125],[1742409720000,3.1676,3.168,3.1667,3.1674,2975.7099609375],[1742409780000,3.1674,3.1677,3.1664,3.1668,2134.110107421875],[1742409840000,3.1669,3.1678,3.1659,3.1669,2131.260009765625],[1742409900000,3.1669,3.168,3.1656,3.1678,3604.159912109375],[1742409960000,3.1674,3.1684,3.1674,3.1683,1585.260009765625],[1742410020000,3.1682,3.1684,3.1674,3.1678,2361.3798828125],[1742410080000,3.1678,3.1682,3.167,3.1681,1745.1199951171875],[1742410140000,3.1682,3.1683,3.1671,3.1675,3728.8798828125],[1742410200000,3.1675,3.168,3.1668,3.1674,3279.18994140625],[1742410260000,3.1675,3.1686,3.1674,3.1682,3197.679931640625],[1742410320000,3.1682,3.1683,3.1674,3.168,3201.570068359375],[1742410380000,3.168,3.1682,3.1674,3.1677,2651.610107421875],[1742410440000,3.1677,3.1688,3.1677,3.1681,3395.31005859375],[1742410500000,3.1681,3.1688,3.1675,3.1675,3540.89990234375],[1742410560000,3.1676,3.1684,3.1674,3.1682,4638.759765625],[1742410620000,3.1682,3.1683,3.1665,3.1676,3432.449951171875],[1742410680000,3.1676,3.1679,3.1669,3.1677,2778.929931640625],[1742410740000,3.1677,3.1679,3.167,3.1675,3243.989990234375],[1742410800000,3.1678,3.168,3.1664,3.1668,5276.97998046875],[1742410860000,3.1669,3.1677,3.1668,3.1674,4075.889892578125],[1742410920000,3.1676,3.1679,3.1668,3.1669,3549.89990234375],[1742410980000,3.1669,3.168,3.1666,3.1667,3118.030029296875],[1742411040000,3.1666,3.1673,3.1661,3.167,1921.75],[1742411100000,3.1669,3.1679,3.1663,3.1677,2741.340087890625],[1742411160000,3.1678,3.168,3.1672,3.1678,1289.43994140625],[1742411220000,3.1677,3.1679,3.1663,3.1665,2360.669921875],[1742411280000,3.1666,3.1667,3.1651,3.1656,1716.2900390625],[1742411340000,3.1655,3.1663,3.165,3.166,2531.52001953125],[1742411400000,3.1657,3.1661,3.1651,3.1651,1237.06005859375],[1742411460000,3.165,3.1675,3.1649,3.1672,3887.530029296875],[1742411520000,3.1671,3.1676,3.1668,3.1672,2755.89990234375],[1742411580000,3.1673,3.1676,3.1668,3.1672,4170.02978515625],[1742411640000,3.1672,3.1684,3.1671,3.168,4874.6201171875],[1742411700000,3.168,3.1684,3.1673,3.1677,6152.47021484375],[1742411760000,3.1678,3.1694,3.1674,3.1694,5442.41015625],[1742411820000,3.169,3.1708,3.169,3.1707,3322.52001953125],[1742411880000,3.1706,3.1713,3.1702,3.1707,4397.509765625],[1742411940000,3.171,3.1715,3.1706,3.171,3664.7900390625],[1742412000000,3.1711,3.1712,3.1703,3.1707,1593.93994140625],[1742412060000,3.1708,3.1721,3.1707,3.1716,2207.489990234375],[1742412120000,3.1716,3.1722,3.1713,3.1721,2992.469970703125],[1742412180000,3.172,3.1734,3.172,3.1731,4400.259765625],[1742412240000,3.1732,3.1735,3.1726,3.1732,3256.919921875],[1742412300000,3.1732,3.1736,3.1727,3.1727,3379.81005859375],[1742412360000,3.173,3.1735,3.1725,3.1734,2194.169921875],[1742412420000,3.1735,3.174,3.1727,3.1729,3355.2900390625],[1742412480000,3.1731,3.1731,3.1722,3.173,3641.949951171875],[1742412540000,3.1728,3.1741,3.1725,3.1729,2243.820068359375],[1742412600000,3.1729,3.1736,3.1722,3.1726,2873.969970703125],[1742412660000,3.1727,3.1735,3.1724,3.1733,2260.5],[1742412720000,3.1732,3.1735,3.172,3.1725,3213.1201171875],[1742412780000,3.1722,3.1725,3.1703,3.1704,4088.89990234375],[1742412840000,3.1704,3.1708,3.1699,3.1706,2313.860107421875],[1742412900000,3.1706,3.1711,3.1702,3.1705,1673.4100341796875],[1742412960000,3.1707,3.1712,3.1704,3.1705,1130.739990234375],[1742413020000,3.1705,3.1707,3.1698,3.1699,1377.010009765625],[1742413080000,3.1699,3.1703,3.1696,3.1701,1191.0999755859375],[1742413140000,3.17,3.1706,3.1697,3.1702,959.77001953125],[1742413200000,3.1701,3.171,3.1699,3.1702,1869.4599609375],[1742413260000,3.1704,3.1706,3.17,3.1702,2229.699951171875],[1742413320000,3.1704,3.1707,3.17,3.17,2055.14990234375],[1742413380000,3.17,3.1703,3.1695,3.1698,777.6199951171875],[1742413440000,3.1697,3.1707,3.1695,3.1696,1252.6300048828125],[1742413500000,3.1697,3.17,3.1691,3.1694,556.8900146484375],[1742413560000,3.1696,3.1706,3.1695,3.1704,557.9600219726562],[1742413620000,3.1704,3.1709,3.1704,3.1709,736.6300048828125],[1742413680000,3.1709,3.1711,3.1707,3.1708,646.1599731445312],[1742413740000,3.1708,3.171,3.1702,3.1702,524.780029296875],[1742413800000,3.1705,3.1705,3.1695,3.1697,867.5599975585938],[1742413860000,3.1696,3.1701,3.1696,3.1699,895.0599975585938],[1742413920000,3.1696,3.1699,3.1693,3.1698,511.1600036621094],[1742413980000,3.1698,3.17,3.1696,3.1699,535.52001953125],[1742414040000,3.17,3.1703,3.1699,3.17,527.739990234375],[1742414100000,3.1701,3.1702,3.1694,3.1695,687.97998046875],[1742414160000,3.1694,3.17,3.1694,3.1696,715.97998046875],[1742414220000,3.1696,3.1699,3.1695,3.1699,478.8699951171875],[1742414280000,3.1699,3.1702,3.1699,3.1701,387.29998779296875],[1742414340000,3.1702,3.1702,3.1697,3.1698,406.739990234375],[1742414400000,3.1699,3.17,3.1693,3.1693,392.6000061035156],[1742414460000,3.1695,3.1695,3.1689,3.1691,391.7900085449219],[1742414520000,3.1692,3.1693,3.1688,3.1692,454.0799865722656],[1742414580000,3.169,3.1695,3.169,3.1693,425.8999938964844],[1742414640000,3.1693,3.1697,3.1691,3.1691,564.9199829101562],[1742414700000,3.169,3.1694,3.169,3.1692,382.75],[1742414760000,3.1692,3.1694,3.1692,3.1692,285.8399963378906],[1742414820000,3.1692,3.1695,3.1692,3.1695,228.19000244140625],[1742414880000,3.1693,3.1701,3.1693,3.1695,269.19000244140625],[1742414940000,3.1697,3.1698,3.1695,3.1697,344.3699951171875],[1742415000000,3.1695,3.1696,3.1694,3.1694,430.1199951171875],[1742415060000,3.1694,3.1696,3.1689,3.1689,218.44000244140625],[1742415120000,3.1688,3.169,3.1684,3.1684,271.1700134277344],[1742415180000,3.1685,3.1686,3.1682,3.1683,280.07000732421875],[1742415240000,3.1683,3.1687,3.1679,3.168,332.32000732421875],[1742415300000,3.1679,3.1685,3.1678,3.1682,238.7899932861328],[1742415360000,3.1684,3.1685,3.1682,3.1683,176.52999877929688],[1742415420000,3.1684,3.1684,3.168,3.1681,355.1099853515625],[1742415480000,3.1682,3.1683,3.1677,3.168,427.260009765625],[1742415540000,3.1681,3.1688,3.1679,3.1687,314.0400085449219],[1742415600000,3.1687,3.1689,3.1683,3.1687,239.9600067138672],[1742415660000,3.1687,3.169,3.1686,3.1687,224.33999633789062],[1742415720000,3.1687,3.1688,3.1687,3.1688,23.399999618530273],[1742415780000,3.1686,3.1689,3.1686,3.1688,191.1300048828125],[1742415840000,3.1686,3.1689,3.1686,3.1687,136.57000732421875],[1742415900000,3.1687,3.1687,3.1685,3.1685,89.75],[1742415960000,3.1686,3.1686,3.1683,3.1685,134.86000061035156],[1742416020000,3.1686,3.1689,3.1685,3.1687,127.80999755859375],[1742416080000,3.1685,3.1689,3.1685,3.1687,148.22000122070312],[1742416140000,3.1686,3.1692,3.1686,3.169,377.510009765625],[1742416200000,3.1691,3.1694,3.1689,3.1692,141.07000732421875],[1742416260000,3.1689,3.1693,3.1689,3.1691,131.1699981689453],[1742416320000,3.1692,3.1692,3.1691,3.1691,163.86000061035156],[1742416380000,3.1691,3.1693,3.169,3.1691,101.4000015258789],[1742416440000,3.1689,3.169,3.1689,3.1689,42.90999984741211],[1742416500000,3.169,3.1691,3.1684,3.1684,124.83999633789062],[1742416560000,3.1685,3.1687,3.1685,3.1687,118.95999908447266],[1742416620000,3.1688,3.1688,3.1685,3.1685,177.63999938964844],[1742416680000,3.1686,3.1689,3.1685,3.1687,179.0500030517578],[1742416740000,3.1688,3.1689,3.1686,3.1687,234.0399932861328],[1742416800000,3.1686,3.1688,3.1684,3.1684,371.5199890136719],[1742416860000,3.1685,3.1685,3.1683,3.1685,107.25],[1742416920000,3.1683,3.1685,3.1683,3.1683,105.30999755859375],[1742416980000,3.1684,3.1685,3.1683,3.1684,89.70999908447266],[1742417040000,3.1685,3.1685,3.1683,3.1684,234.02000427246094],[1742417100000,3.1684,3.1685,3.1684,3.1684,550.6199951171875],[1742417160000,3.1685,3.1685,3.1681,3.1682,589.969970703125],[1742417220000,3.1683,3.1683,3.1681,3.1681,802.52001953125],[1742417280000,3.1668,3.1676,3.1667,3.1667,200.85000610351562],[1742417340000,3.1669,3.1672,3.1664,3.1666,1048.280029296875],[1742417400000,3.1665,3.167,3.1664,3.1667,965.4500122070312],[1742417460000,3.1665,3.1667,3.1664,3.1666,1036.0699462890625],[1742417520000,3.1666,3.1667,3.1664,3.1665,1068.8299560546875],[1742417580000,3.1664,3.1667,3.1664,3.1665,850.3200073242188],[1742417640000,3.1666,3.1669,3.1664,3.1668,1102.030029296875],[1742417700000,3.1667,3.1668,3.1664,3.1666,1205.93994140625],[1742417760000,3.1666,3.1669,3.1666,3.1669,288.75],[1742417820000,3.167,3.1675,3.1666,3.1671,961.010009765625],[1742417880000,3.167,3.1685,3.1669,3.1671,1070.5699462890625],[1742417940000,3.1667,3.1674,3.1667,3.1671,85.80000305175781],[1742418240000,3.1636,3.1636,3.1608,3.1608,208.0800018310547],[1742418300000,3.161,3.1643,3.161,3.1643,442.80999755859375],[1742418360000,3.1643,3.1643,3.1637,3.1639,258.1199951171875],[1742418420000,3.1638,3.1646,3.1629,3.1646,416.7200012207031],[1742418480000,3.1646,3.1647,3.1646,3.1647,117.04000091552734],[1742418540000,3.1634,3.1653,3.1634,3.1653,140.44000244140625],[1742418600000,3.1655,3.1658,3.1644,3.1644,585.2000122070312],[1742418660000,3.1645,3.1648,3.1645,3.1646,234.0800018310547],[1742418720000,3.1647,3.1647,3.1647,3.1647,17.549999237060547],[1742418780000,3.1649,3.1649,3.1649,3.1649,5.849999904632568],[1742418840000,3.1648,3.1649,3.1648,3.1649,23.399999618530273],[1742418900000,3.1648,3.1649,3.1643,3.1644,111.16999816894531],[1742418960000,3.1643,3.1644,3.1643,3.1644,35.099998474121094],[1742419020000,3.1645,3.1646,3.1645,3.1646,11.699999809265137],[1742419080000,3.1646,3.1646,3.1646,3.1646,5.849999904632568],[1742419140000,3.1647,3.1648,3.1647,3.1647,87.77999877929688],[1742419200000,3.1653,3.1653,3.1649,3.165,29.25],[1742419260000,3.1646,3.1646,3.1645,3.1645,11.699999809265137],[1742419320000,3.1643,3.1649,3.1643,3.1647,234.0800018310547],[1742419380000,3.1649,3.165,3.1647,3.165,181.41000366210938],[1742419500000,3.1651,3.1651,3.1644,3.1646,437.92999267578125],[1742419560000,3.1648,3.165,3.1645,3.165,187.25999450683594],[1742419620000,3.1647,3.1647,3.1643,3.1643,117.04000091552734],[1742419680000,3.1647,3.1647,3.1643,3.1644,409.6400146484375],[1742419740000,3.1644,3.1647,3.1643,3.1643,241.89999389648438],[1742419800000,3.1646,3.1659,3.1646,3.1658,93.62999725341797],[1742419860000,3.1659,3.1662,3.1659,3.1661,40.95000076293945],[1742419920000,3.1647,3.1647,3.1645,3.1646,177.89999389648438],[1742419980000,3.1646,3.1661,3.1646,3.166,12.470000267028809],[1742420040000,3.1645,3.166,3.1645,3.166,124.45999908447266],[1742420100000,3.1662,3.1662,3.1645,3.1645,125.22000122070312],[1742420160000,3.1648,3.1649,3.1648,3.1648,120.13999938964844],[1742420220000,3.1649,3.1661,3.1648,3.1661,14.779999732971191],[1742420280000,3.166,3.1662,3.1646,3.1646,234.05999755859375],[1742420340000,3.1646,3.1662,3.1645,3.1661,680.6300048828125],[1742420400000,3.1661,3.1662,3.1661,3.1662,17.549999237060547],[1742420460000,3.1651,3.1664,3.1651,3.1663,30.020000457763672],[1742420520000,3.1663,3.1663,3.1662,3.1663,46.79999923706055],[1742420580000,3.1664,3.1664,3.1661,3.1661,35.099998474121094],[1742420640000,3.1661,3.1661,3.1655,3.1655,113.0999984741211],[1742420700000,3.1655,3.1663,3.1655,3.1663,52.650001525878906],[1742420760000,3.1664,3.1664,3.1662,3.1662,29.25],[1742420820000,3.1662,3.1666,3.1662,3.1665,46.79999923706055],[1742420880000,3.1666,3.1667,3.1666,3.1666,46.79999923706055],[1742420940000,3.1667,3.1673,3.1666,3.1667,64.3499984741211],[1742421060000,3.1655,3.1655,3.1652,3.1652,78.41000366210938],[1742421120000,3.1653,3.1653,3.1653,3.1653,6.630000114440918],[1742421180000,3.1653,3.1666,3.1652,3.1666,46.400001525878906],[1742421240000,3.1666,3.1666,3.1666,3.1666,40.95000076293945],[1742421300000,3.1653,3.1653,3.1643,3.1646,702.239990234375],[1742421360000,3.1645,3.1651,3.1644,3.1651,1172.739990234375],[1742421420000,3.165,3.1651,3.1649,3.165,180.2100067138672],[1742421480000,3.1648,3.1648,3.1646,3.1646,1.5399999618530273],[1742421540000,3.1649,3.1649,3.1649,3.1649,59.29999923706055],[1742421600000,3.1668,3.167,3.1668,3.167,46.79999923706055],[1742421660000,3.1671,3.1672,3.1671,3.1672,17.549999237060547],[1742421780000,3.167,3.1682,3.167,3.168,52.650001525878906],[1742421840000,3.1676,3.1682,3.1672,3.1677,263.25],[1742421900000,3.1677,3.1683,3.166,3.1665,473.8500061035156],[1742421960000,3.1669,3.1672,3.1653,3.1661,214.5],[1742422020000,3.166,3.1671,3.1653,3.1668,354.8999938964844],[1742422080000,3.1667,3.167,3.166,3.1666,280.79998779296875],[1742422140000,3.1665,3.1667,3.1658,3.1667,169.64999389648438],[1742422200000,3.1664,3.1667,3.1652,3.1661,78.97000122070312],[1742422260000,3.1666,3.1667,3.1664,3.1667,52.650001525878906],[1742422320000,3.1663,3.1668,3.1662,3.1667,28.079999923706055],[1742422380000,3.1666,3.1666,3.1655,3.1662,42.119998931884766],[1742422440000,3.1665,3.1666,3.1662,3.1662,9.359999656677246],[1742422500000,3.1665,3.1667,3.1642,3.1646,170.82000732421875],[1742422560000,3.1644,3.1648,3.164,3.1648,99.44999694824219],[1742422620000,3.1648,3.1652,3.1641,3.1649,99.44999694824219],[1742422680000,3.165,3.1652,3.1644,3.1651,81.9000015258789],[1742422740000,3.1651,3.1663,3.1644,3.1663,134.5500030517578],[1742422800000,3.1662,3.1662,3.1649,3.1659,234.14999389648438],[1742422860000,3.1656,3.1661,3.1651,3.1661,42.91999816894531],[1742422920000,3.166,3.166,3.1651,3.1651,27.950000762939453],[1742422980000,3.1652,3.1652,3.1648,3.1652,41.599998474121094],[1742423040000,3.1652,3.1653,3.1643,3.1652,104],[1742423100000,3.1652,3.1654,3.1648,3.1652,135.1999969482422],[1742423160000,3.1662,3.1663,3.1662,3.1663,23.399999618530273],[1742423220000,3.1661,3.1663,3.1661,3.1662,40.95000076293945],[1742423280000,3.1659,3.1663,3.1654,3.1662,52.650001525878906],[1742423340000,3.1661,3.1662,3.1649,3.1653,81.9000015258789],[1742423400000,3.1653,3.1663,3.1653,3.1662,56.95000076293945],[1742423460000,3.166,3.1672,3.1647,3.1672,257.4599914550781],[1742423520000,3.1666,3.1674,3.1665,3.1667,49.88999938964844],[1742423580000,3.1662,3.1668,3.1653,3.1653,27.559999465942383],[1742423640000,3.1656,3.1659,3.1651,3.1659,93.5999984741211],[1742423700000,3.1654,3.1659,3.1652,3.1658,46.79999923706055],[1742423760000,3.1659,3.1667,3.1647,3.1667,51.41999816894531],[1742423820000,3.1665,3.1668,3.166,3.1663,9.239999771118164],[1742423880000,3.1657,3.1665,3.1656,3.1664,33.869998931884766],[1742423940000,3.1665,3.1666,3.1658,3.1658,66.69000244140625],[1742424000000,3.1659,3.1664,3.1651,3.166,33.869998931884766],[1742424060000,3.1664,3.1671,3.1659,3.1671,141.1699981689453],[1742424120000,3.1666,3.1675,3.1666,3.1674,35.869998931884766],[1742424180000,3.1675,3.1675,3.1656,3.1661,46.79999923706055],[1742424240000,3.166,3.1662,3.1656,3.1662,40.95000076293945],[1742424300000,3.1661,3.1669,3.1661,3.1668,22.940000534057617],[1742424360000,3.1674,3.1674,3.1668,3.1673,35.099998474121094],[1742424420000,3.1662,3.1662,3.1656,3.1661,52.650001525878906],[1742424480000,3.166,3.166,3.166,3.166,5.849999904632568],[1742424540000,3.1658,3.1674,3.1658,3.1672,64.3499984741211],[1742424600000,3.1673,3.1674,3.167,3.1674,52.650001525878906],[1742424660000,3.1671,3.1672,3.1659,3.167,298.3500061035156],[1742424720000,3.1671,3.1671,3.1663,3.167,87.75],[1742424780000,3.167,3.167,3.1665,3.1667,54.209999084472656],[1742424840000,3.1666,3.1667,3.1662,3.1665,39],[1742424900000,3.1664,3.1664,3.1648,3.1659,52.2599983215332],[1742424960000,3.1653,3.1669,3.1653,3.1663,76.05000305175781],[1742425020000,3.1661,3.1664,3.1655,3.1663,93.5999984741211],[1742425080000,3.1663,3.1673,3.1661,3.1671,136.4199981689453],[1742425140000,3.1668,3.1674,3.1667,3.1672,52.650001525878906],[1742425200000,3.1673,3.1677,3.1663,3.1675,128.6999969482422],[1742425260000,3.1675,3.168,3.1665,3.1671,257.3999938964844],[1742425320000,3.1669,3.1676,3.1661,3.1671,356.8500061035156],[1742425380000,3.1672,3.1682,3.1667,3.1671,190.27999877929688],[1742425440000,3.1675,3.1684,3.1673,3.1676,169.69000244140625],[1742425500000,3.1676,3.1682,3.1668,3.167,116.61000061035156],[1742425560000,3.1676,3.1678,3.1666,3.1669,169.64999389648438],[1742425620000,3.1669,3.1677,3.1664,3.1674,450.45001220703125],[1742425680000,3.1665,3.1684,3.1665,3.1668,322.8299865722656],[1742425740000,3.1679,3.1683,3.1672,3.1673,274.95001220703125],[1742425800000,3.1663,3.1679,3.1658,3.1671,760.5],[1742425860000,3.167,3.1679,3.1662,3.1677,508.95001220703125],[1742425920000,3.1677,3.1679,3.1665,3.1674,356.8500061035156],[1742425980000,3.1674,3.1679,3.1665,3.1674,280.79998779296875],[1742426040000,3.1673,3.1679,3.1669,3.1674,386.1000061035156],[1742426100000,3.1677,3.1681,3.1664,3.1671,479.70001220703125],[1742426160000,3.1672,3.168,3.1659,3.1674,374.3999938964844],[1742426220000,3.1673,3.168,3.1666,3.1676,988.6500244140625],[1742426280000,3.1675,3.1678,3.1658,3.1671,520.6500244140625],[1742426340000,3.1676,3.1677,3.1666,3.1671,356.8500061035156],[1742426400000,3.1672,3.1679,3.1663,3.1671,397.79998779296875],[1742426460000,3.1673,3.1677,3.1665,3.1671,216.4499969482422],[1742426520000,3.1666,3.1684,3.1661,3.1679,172.89999389648438],[1742426580000,3.168,3.1684,3.1674,3.1684,290.80999755859375],[1742426640000,3.1685,3.1686,3.1676,3.1682,146.25],[1742426700000,3.1681,3.1686,3.1668,3.1679,295.2300109863281],[1742426760000,3.168,3.1682,3.1673,3.1676,206.17999267578125],[1742426820000,3.1678,3.1684,3.1678,3.1684,108.02999877929688],[1742426880000,3.1679,3.1685,3.167,3.1679,192.39999389648438],[1742426940000,3.1679,3.1683,3.1666,3.1676,280.80999755859375],[1742427000000,3.1676,3.1685,3.167,3.1677,401.7099914550781],[1742427060000,3.1678,3.1682,3.1662,3.1662,491.3999938964844],[1742427120000,3.1666,3.1682,3.1661,3.1682,397.79998779296875],[1742427180000,3.1678,3.1685,3.167,3.168,249.6199951171875],[1742427240000,3.168,3.1681,3.1674,3.1681,179.39999389648438],[1742427300000,3.1684,3.1684,3.1662,3.1677,600.5999755859375],[1742427360000,3.1679,3.168,3.1669,3.1678,485.54998779296875],[1742427420000,3.1679,3.1684,3.1667,3.1679,204.75],[1742427480000,3.1677,3.1681,3.1666,3.1679,604.510009765625],[1742427540000,3.1678,3.168,3.1661,3.1667,647.4199829101562],[1742427600000,3.1668,3.1679,3.1663,3.1672,312],[1742427660000,3.1672,3.1676,3.1664,3.1667,538.2000122070312],[1742427720000,3.1659,3.1674,3.1659,3.1666,429],[1742427780000,3.1667,3.1678,3.1664,3.1674,458.25],[1742427840000,3.1672,3.1679,3.1665,3.1674,436.79998779296875],[1742427900000,3.1675,3.1681,3.1668,3.1673,391.54998779296875],[1742427960000,3.1675,3.1681,3.1667,3.1672,364.6000061035156],[1742428020000,3.1677,3.168,3.1661,3.1675,558.0900268554688],[1742428080000,3.1675,3.1681,3.1662,3.1672,711.8099975585938],[1742428140000,3.1673,3.1681,3.1665,3.1674,546.989990234375],[1742428200000,3.1672,3.1682,3.1662,3.167,1688],[1742428260000,3.1671,3.1679,3.1663,3.1669,2501.929931640625],[1742428320000,3.1668,3.1679,3.1662,3.1675,2246.97998046875],[1742428380000,3.1676,3.168,3.1663,3.1677,3148.5],[1742428440000,3.1677,3.168,3.1663,3.1675,1697.2900390625],[1742428500000,3.167,3.1673,3.1658,3.1662,178.1199951171875],[1742428560000,3.1658,3.1676,3.1658,3.1674,333.8399963378906],[1742428620000,3.1669,3.1677,3.1662,3.1669,549.1300048828125],[1742428680000,3.167,3.1677,3.1655,3.1672,610.6599731445312],[1742428740000,3.167,3.1671,3.1654,3.1665,908.9299926757812]]