[[1742342400000,3.354,3.3541,3.3538,3.354,86.16000366210938],[1742342460000,3.3538,3.3538,3.3538,3.3538,6.840000152587891],[1742342520000,3.3541,3.3542,3.354,3.3541,24.15999984741211],[1742342580000,3.3541,3.3558,3.3539,3.3543,326.1600036621094],[1742342640000,3.3543,3.3543,3.3539,3.3541,24.15999984741211],[1742342700000,3.354,3.3541,3.3539,3.3541,48.31999969482422],[1742342760000,3.354,3.3542,3.354,3.3541,42.279998779296875],[1742342820000,3.354,3.354,3.3539,3.354,31.399999618530273],[1742342880000,3.3542,3.3542,3.354,3.3541,31.399999618530273],[1742342940000,3.3542,3.3542,3.3542,3.3542,13.680000305175781],[1742343000000,3.354,3.3542,3.354,3.3541,73.04000091552734],[1742343060000,3.3542,3.3542,3.3541,3.3541,27.360000610351562],[1742343120000,3.3542,3.3542,3.3541,3.3542,30.200000762939453],[1742343180000,3.3541,3.3542,3.354,3.354,20.1200008392334],[1742343240000,3.3539,3.3545,3.3539,3.3544,74.27999877929688],[1742343300000,3.3542,3.3545,3.3542,3.3544,36.2400016784668],[1742343360000,3.3544,3.3544,3.3542,3.3542,24.15999984741211],[1742343420000,3.3544,3.3545,3.3543,3.3544,30.200000762939453],[1742343480000,3.3545,3.3545,3.3544,3.3544,12.880000114440918],[1742343540000,3.3543,3.3543,3.3542,3.3542,24.959999084472656],[1742343600000,3.3533,3.3545,3.3533,3.3543,25.360000610351562],[1742343660000,3.3542,3.3544,3.3541,3.3544,32.79999923706055],[1742343720000,3.3543,3.3544,3.3539,3.3543,97],[1742343780000,3.354,3.3547,3.354,3.3545,41.040000915527344],[1742343840000,3.3546,3.3546,3.3546,3.3546,12.079999923706055],[1742343900000,3.3546,3.3546,3.3533,3.3543,60.400001525878906],[1742343960000,3.3532,3.3532,3.3532,3.3532,6.639999866485596],[1742344080000,3.354,3.3541,3.3538,3.3538,30.200000762939453],[1742344140000,3.3532,3.354,3.3532,3.354,18.1200008392334],[1742344200000,3.354,3.354,3.354,3.354,25.360000610351562],[1742344260000,3.3539,3.3541,3.3537,3.354,44.68000030517578],[1742344320000,3.3539,3.354,3.3537,3.354,48.31999969482422],[1742344380000,3.3539,3.3539,3.3537,3.3538,42.279998779296875],[1742344440000,3.3538,3.3538,3.3538,3.3538,6.039999961853027],[1742344500000,3.3538,3.3539,3.3537,3.3537,80.91999816894531],[1742344560000,3.3538,3.3538,3.3537,3.3537,30.200000762939453],[1742344620000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742344680000,3.3538,3.3538,3.353,3.353,23.34000015258789],[1742344740000,3.353,3.3538,3.353,3.3538,71.23999786376953],[1742344800000,3.3537,3.3537,3.353,3.353,24.760000228881836],[1742344860000,3.3531,3.3531,3.3529,3.353,24.15999984741211],[1742344920000,3.3538,3.3538,3.3528,3.3528,138.9199981689453],[1742344980000,3.3528,3.3529,3.3528,3.3528,45.47999954223633],[1742345040000,3.3535,3.3542,3.3527,3.3527,96.63999938964844],[1742345100000,3.3544,3.3547,3.354,3.354,314.0799865722656],[1742345160000,3.3539,3.3541,3.3535,3.3536,193.27999877929688],[1742345220000,3.3536,3.354,3.3536,3.354,114.76000213623047],[1742345280000,3.3538,3.3539,3.3535,3.3536,368.44000244140625],[1742345340000,3.3538,3.3538,3.3535,3.3536,223.47999572753906],[1742345400000,3.3535,3.3538,3.3526,3.3526,314.0799865722656],[1742345460000,3.3526,3.353,3.3525,3.3527,181.1999969482422],[1742345520000,3.3526,3.3532,3.3525,3.3525,229.52000427246094],[1742345580000,3.3529,3.3529,3.3524,3.3525,467.44000244140625],[1742345640000,3.3524,3.3525,3.3524,3.3524,42.279998779296875],[1742345700000,3.3525,3.3525,3.3524,3.3525,36.2400016784668],[1742345760000,3.3525,3.3525,3.3524,3.3525,36.2400016784668],[1742345820000,3.3525,3.3526,3.3524,3.3524,24.15999984741211],[1742345880000,3.353,3.3539,3.3528,3.3537,1063.0400390625],[1742345940000,3.3537,3.3539,3.3527,3.3536,519.4400024414062],[1742346000000,3.3536,3.3539,3.3536,3.3537,211.39999389648438],[1742346060000,3.3537,3.3538,3.3536,3.3537,253.67999267578125],[1742346120000,3.3536,3.3538,3.3536,3.3536,392.6000061035156],[1742346180000,3.3537,3.3538,3.3536,3.3538,114.76000213623047],[1742346240000,3.3536,3.3537,3.3536,3.3537,102.63999938964844],[1742346300000,3.3536,3.3538,3.3536,3.3537,240.3000030517578],[1742346360000,3.3537,3.3537,3.3536,3.3536,86.94000244140625],[1742346420000,3.3537,3.3537,3.3536,3.3537,169.1199951171875],[1742346480000,3.3537,3.3537,3.3536,3.3537,60.400001525878906],[1742346540000,3.3536,3.3539,3.3536,3.3536,386.55999755859375],[1742346600000,3.3537,3.3537,3.3536,3.3537,117.16000366210938],[1742346660000,3.3537,3.3539,3.3536,3.3537,1422.6800537109375],[1742346720000,3.3537,3.354,3.3533,3.3537,978.47998046875],[1742346780000,3.3535,3.3538,3.3532,3.3532,1534.1600341796875],[1742346840000,3.3533,3.3536,3.3532,3.3533,809.3599853515625],[1742346900000,3.3533,3.3534,3.3529,3.3531,700.6400146484375],[1742346960000,3.3526,3.3531,3.3525,3.3526,170.3000030517578],[1742347020000,3.3529,3.3532,3.3525,3.3532,143.74000549316406],[1742347080000,3.3531,3.3533,3.3529,3.353,108.68000030517578],[1742347140000,3.3531,3.3535,3.3529,3.3532,187.24000549316406],[1742347200000,3.3531,3.3535,3.3531,3.3534,149.77999877929688],[1742347260000,3.3535,3.3535,3.353,3.3533,159.44000244140625],[1742347320000,3.3534,3.3534,3.3531,3.3532,77.30000305175781],[1742347380000,3.3532,3.3535,3.3531,3.3535,369.5799865722656],[1742347440000,3.3534,3.3534,3.3529,3.3534,227.0399932861328],[1742347500000,3.3533,3.3535,3.3529,3.353,386.5199890136719],[1742347560000,3.3534,3.3534,3.3529,3.3533,396.1199951171875],[1742347620000,3.3533,3.3536,3.353,3.3535,926.280029296875],[1742347680000,3.3533,3.3537,3.353,3.3533,611.0800170898438],[1742347740000,3.3532,3.3538,3.353,3.3534,828.5],[1742347800000,3.3531,3.3538,3.353,3.3532,1516.8599853515625],[1742347860000,3.3532,3.3538,3.3529,3.3534,1490.3599853515625],[1742347920000,3.3533,3.3538,3.353,3.3534,2292.239990234375],[1742347980000,3.3535,3.3538,3.3529,3.353,1456.52001953125],[1742348040000,3.353,3.3536,3.3529,3.3532,396.1600036621094],[1742348100000,3.353,3.3534,3.3529,3.3533,219.8000030517578],[1742348160000,3.3532,3.3536,3.3532,3.3534,375.6000061035156],[1742348220000,3.3534,3.3538,3.3532,3.3534,818.9400024414062],[1742348280000,3.3534,3.3538,3.353,3.3531,1093.0799560546875],[1742348340000,3.3533,3.3538,3.3531,3.3538,943.3800048828125],[1742348400000,3.3535,3.3538,3.3532,3.3534,996.5999755859375],[1742348460000,3.3531,3.3538,3.3531,3.3535,1054.4000244140625],[1742348520000,3.3534,3.3538,3.3531,3.3535,687.2999877929688],[1742348580000,3.3533,3.3538,3.3531,3.3533,767.0800170898438],[1742348640000,3.3532,3.3536,3.353,3.3531,302],[1742348700000,3.353,3.3538,3.3529,3.353,954.3200073242188],[1742348760000,3.3531,3.3535,3.3529,3.3531,289.9200134277344],[1742348820000,3.3529,3.3538,3.3529,3.3534,978.47998046875],[1742348880000,3.3535,3.3537,3.3534,3.3535,72.4800033569336],[1742348940000,3.3535,3.3538,3.3533,3.3537,321.29998779296875],[1742349000000,3.3535,3.3538,3.3533,3.3537,537.5599975585938],[1742349060000,3.3537,3.3538,3.3533,3.3537,120.80000305175781],[1742349120000,3.3536,3.3537,3.3533,3.3535,90.5999984741211],[1742349180000,3.3536,3.3537,3.3533,3.3536,76.0999984741211],[1742349240000,3.3537,3.3538,3.3536,3.3537,48.31999969482422],[1742349300000,3.3535,3.3538,3.3533,3.3537,115.95999908447266],[1742349360000,3.3532,3.3537,3.3531,3.3536,218.6199951171875],[1742349420000,3.3535,3.3537,3.3534,3.3534,90.5999984741211],[1742349480000,3.3535,3.3537,3.3532,3.3536,120.80000305175781],[1742349540000,3.3535,3.3537,3.3534,3.3535,114.76000213623047],[1742349600000,3.3532,3.3536,3.353,3.3531,126.83999633789062],[1742349660000,3.353,3.3538,3.353,3.353,196.89999389648438],[1742349720000,3.353,3.3537,3.353,3.3534,502.5199890136719],[1742349780000,3.3533,3.3538,3.3533,3.3535,310.44000244140625],[1742349840000,3.3532,3.3537,3.3532,3.3533,328.55999755859375],[1742349900000,3.3536,3.3538,3.3533,3.3535,222.25999450683594],[1742349960000,3.3535,3.3537,3.3533,3.3536,84.55999755859375],[1742350020000,3.3537,3.3537,3.3529,3.3532,196.86000061035156],[1742350080000,3.3533,3.3534,3.3529,3.353,230.66000366210938],[1742350140000,3.353,3.3535,3.3529,3.3532,184.75999450683594],[1742350200000,3.353,3.3536,3.3529,3.353,237.89999389648438],[1742350260000,3.3529,3.3535,3.3529,3.3529,293.4800109863281],[1742350320000,3.3529,3.3535,3.3529,3.3529,154.5800018310547],[1742350380000,3.3532,3.3533,3.3529,3.353,123.18000030517578],[1742350440000,3.3533,3.3535,3.3529,3.353,233.1199951171875],[1742350500000,3.3532,3.3537,3.353,3.353,148.55999755859375],[1742350560000,3.353,3.3532,3.3529,3.3532,135.25999450683594],[1742350620000,3.353,3.3536,3.353,3.3531,102.66000366210938],[1742350680000,3.3531,3.3534,3.353,3.353,106.30000305175781],[1742350740000,3.353,3.3534,3.353,3.3531,60.400001525878906],[1742350800000,3.3534,3.3534,3.353,3.3531,90.5999984741211],[1742350860000,3.3531,3.3532,3.353,3.353,60.400001525878906],[1742350920000,3.353,3.3533,3.353,3.3531,132.8800048828125],[1742350980000,3.3532,3.3534,3.353,3.3531,60.400001525878906],[1742351040000,3.3532,3.3535,3.353,3.3533,48.31999969482422],[1742351100000,3.353,3.3537,3.353,3.3534,235.55999755859375],[1742351160000,3.3534,3.3538,3.3533,3.3534,132.8800048828125],[1742351220000,3.3534,3.3536,3.3534,3.3536,19.31999969482422],[1742351280000,3.3536,3.3537,3.3532,3.3533,193.25999450683594],[1742351340000,3.3533,3.3537,3.3532,3.3533,223.4600067138672],[1742351400000,3.3531,3.3533,3.3531,3.3531,42.279998779296875],[1742351460000,3.3535,3.3535,3.353,3.3532,48.31999969482422],[1742351520000,3.3532,3.3533,3.3531,3.3532,42.279998779296875],[1742351580000,3.3531,3.3533,3.353,3.3532,42.279998779296875],[1742351640000,3.3531,3.3533,3.353,3.3531,96.63999938964844],[1742351700000,3.3531,3.3534,3.353,3.353,36.2400016784668],[1742351760000,3.353,3.3536,3.353,3.3531,48.31999969482422],[1742351820000,3.3532,3.3533,3.353,3.3532,54.36000061035156],[1742351880000,3.353,3.3536,3.353,3.3531,30.200000762939453],[1742352000000,3.3532,3.3533,3.3532,3.3532,24.15999984741211],[1742352060000,3.3534,3.3537,3.3531,3.3533,181.1999969482422],[1742352120000,3.3532,3.3535,3.3531,3.3535,54.36000061035156],[1742352180000,3.3533,3.3535,3.3533,3.3533,24.15999984741211],[1742352240000,3.3533,3.3533,3.3531,3.3531,24.15999984741211],[1742352300000,3.3534,3.3535,3.3531,3.3531,42.279998779296875],[1742352360000,3.3532,3.3535,3.3532,3.3535,42.279998779296875],[1742352420000,3.3534,3.3537,3.3534,3.3535,36.2400016784668],[1742352480000,3.3535,3.3538,3.3534,3.3536,66.44000244140625],[1742352540000,3.3537,3.3537,3.3536,3.3537,18.1200008392334],[1742352600000,3.3536,3.3538,3.3534,3.3535,106.30000305175781],[1742352660000,3.3536,3.3537,3.3535,3.3535,42.279998779296875],[1742352720000,3.3537,3.3537,3.3535,3.3536,36.2400016784668],[1742352780000,3.3532,3.3535,3.3532,3.3533,60.400001525878906],[1742352840000,3.3535,3.3537,3.3533,3.3535,48.31999969482422],[1742352900000,3.3537,3.3538,3.3536,3.3536,55.560001373291016],[1742352960000,3.3535,3.3537,3.3535,3.3537,36.2400016784668],[1742353020000,3.3537,3.3537,3.3534,3.3534,27.780000686645508],[1742353080000,3.3537,3.354,3.3536,3.3537,61.599998474121094],[1742353140000,3.3537,3.3539,3.3537,3.3538,57.97999954223633],[1742353200000,3.3536,3.3538,3.3534,3.3535,72.4800033569336],[1742353260000,3.3535,3.3538,3.3534,3.3536,72.4800033569336],[1742353320000,3.3537,3.3537,3.3531,3.3532,90.5999984741211],[1742353380000,3.3536,3.3537,3.3531,3.3534,78.5199966430664],[1742353440000,3.3534,3.3534,3.3531,3.3532,42.279998779296875],[1742353500000,3.3532,3.3535,3.353,3.353,90.5999984741211],[1742353560000,3.3535,3.3535,3.3531,3.3531,42.279998779296875],[1742353620000,3.3531,3.3534,3.353,3.353,36.2400016784668],[1742353680000,3.3532,3.3534,3.353,3.3533,60.400001525878906],[1742353740000,3.3533,3.3535,3.3531,3.3534,78.5199966430664],[1742353800000,3.3535,3.3535,3.3534,3.3535,18.1200008392334],[1742353860000,3.3534,3.3535,3.3532,3.3534,66.44000244140625],[1742353920000,3.3534,3.3535,3.3533,3.3535,36.2400016784668],[1742353980000,3.3536,3.3536,3.3533,3.3535,72.4800033569336],[1742354040000,3.3535,3.3538,3.3535,3.3536,90.5999984741211],[1742354100000,3.3536,3.3538,3.3536,3.3538,42.279998779296875],[1742354160000,3.3536,3.3539,3.3536,3.3538,54.36000061035156],[1742354220000,3.3538,3.3538,3.3537,3.3538,24.15999984741211],[1742354280000,3.3539,3.3539,3.3537,3.3538,48.31999969482422],[1742354340000,3.3536,3.3538,3.3536,3.3536,24.15999984741211],[1742354400000,3.3537,3.3537,3.3536,3.3537,30.200000762939453],[1742354460000,3.3537,3.354,3.3537,3.354,78.5199966430664],[1742354520000,3.3539,3.3539,3.3537,3.3539,88.18000030517578],[1742354580000,3.3538,3.354,3.3537,3.3537,54.36000061035156],[1742354640000,3.3538,3.354,3.3538,3.3539,30.200000762939453],[1742354700000,3.3538,3.3541,3.3538,3.354,36.2400016784668],[1742354760000,3.3539,3.3541,3.3539,3.3541,60.400001525878906],[1742354820000,3.354,3.354,3.3538,3.354,60.400001525878906],[1742354880000,3.3538,3.3542,3.3538,3.3541,60.400001525878906],[1742354940000,3.354,3.3543,3.3539,3.354,72.4800033569336],[1742355000000,3.3543,3.3543,3.354,3.354,126.83999633789062],[1742355060000,3.3539,3.3542,3.3539,3.354,64.0199966430664],[1742355120000,3.3541,3.3542,3.3538,3.3538,112.33999633789062],[1742355180000,3.3539,3.3541,3.3536,3.3537,94.22000122070312],[1742355240000,3.3536,3.3537,3.3535,3.3536,36.2400016784668],[1742355300000,3.3537,3.3537,3.3536,3.3536,18.1200008392334],[1742355360000,3.3537,3.3537,3.3536,3.3536,24.15999984741211],[1742355420000,3.3535,3.3537,3.3535,3.3536,36.2400016784668],[1742355480000,3.3537,3.354,3.3537,3.3538,78.5199966430664],[1742355540000,3.354,3.3541,3.3536,3.3536,60.400001525878906],[1742355600000,3.3536,3.3537,3.3535,3.3536,120.77999877929688],[1742355660000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742355720000,3.3534,3.3542,3.3534,3.3541,66.44000244140625],[1742355780000,3.354,3.354,3.3537,3.3538,36.2400016784668],[1742355840000,3.3539,3.3539,3.3539,3.3539,6.039999961853027],[1742355900000,3.3539,3.3539,3.3537,3.3537,12.079999923706055],[1742355960000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742356020000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742356080000,3.3538,3.3538,3.3537,3.3537,12.079999923706055],[1742356200000,3.3533,3.3541,3.3533,3.3537,24.15999984741211],[1742356260000,3.3537,3.3539,3.3536,3.3536,30.200000762939453],[1742356320000,3.3537,3.3542,3.3537,3.3539,48.31999969482422],[1742356380000,3.3539,3.3541,3.3538,3.354,30.200000762939453],[1742356440000,3.3539,3.3539,3.3536,3.3536,30.200000762939453],[1742356500000,3.3542,3.3542,3.3537,3.3537,48.31999969482422],[1742356560000,3.3537,3.3538,3.3536,3.3538,36.2400016784668],[1742356620000,3.3537,3.3537,3.3536,3.3536,12.079999923706055],[1742356680000,3.3537,3.3537,3.3537,3.3537,18.1200008392334],[1742356740000,3.3538,3.3539,3.3537,3.3538,71.26000213623047],[1742356800000,3.3537,3.3542,3.3537,3.354,54.36000061035156],[1742356860000,3.3539,3.3543,3.3539,3.3542,72.4800033569336],[1742356920000,3.3542,3.3542,3.354,3.3542,102.68000030517578],[1742356980000,3.3542,3.3542,3.3541,3.3541,30.200000762939453],[1742357040000,3.3541,3.3543,3.3541,3.3543,48.31999969482422],[1742357100000,3.3543,3.3543,3.3538,3.3538,108.72000122070312],[1742357160000,3.3539,3.3542,3.3538,3.3538,54.36000061035156],[1742357220000,3.3539,3.3542,3.3538,3.3541,78.5199966430664],[1742357280000,3.354,3.3542,3.354,3.3541,84.55999755859375],[1742357340000,3.3542,3.3543,3.3541,3.3541,84.55999755859375],[1742357400000,3.3543,3.3543,3.3541,3.3541,30.200000762939453],[1742357460000,3.354,3.3542,3.354,3.3541,42.279998779296875],[1742357520000,3.3541,3.3543,3.354,3.3542,66.44000244140625],[1742357580000,3.3541,3.3542,3.3541,3.3541,30.200000762939453],[1742357640000,3.3542,3.3543,3.3542,3.3542,30.200000762939453],[1742357700000,3.3542,3.3543,3.3541,3.3541,24.15999984741211],[1742357760000,3.3534,3.3534,3.3534,3.3534,6.039999961853027],[1742357820000,3.3534,3.3536,3.3534,3.3535,78.5199966430664],[1742357880000,3.3541,3.3541,3.3541,3.3541,12.079999923706055],[1742357940000,3.3541,3.3541,3.3538,3.3541,54.36000061035156],[1742358000000,3.3541,3.3541,3.354,3.354,18.1200008392334],[1742358060000,3.354,3.3541,3.354,3.3541,12.079999923706055],[1742358120000,3.3541,3.3542,3.3536,3.354,102.68000030517578],[1742358180000,3.354,3.3541,3.354,3.3541,18.1200008392334],[1742358240000,3.3541,3.3541,3.3541,3.3541,6.039999961853027],[1742358300000,3.3541,3.3541,3.3541,3.3541,12.079999923706055],[1742358360000,3.3542,3.3542,3.354,3.354,24.15999984741211],[1742358420000,3.3541,3.3544,3.3541,3.3541,48.31999969482422],[1742358480000,3.3535,3.3544,3.3535,3.3544,42.279998779296875],[1742358540000,3.3545,3.3545,3.354,3.354,36.2400016784668],[1742358600000,3.3543,3.3543,3.354,3.3542,84.55999755859375],[1742358660000,3.3536,3.3536,3.3536,3.3536,6.039999961853027],[1742358720000,3.3541,3.3544,3.3541,3.3542,60.400001525878906],[1742358780000,3.3542,3.3543,3.3541,3.3542,36.2400016784668],[1742358840000,3.3543,3.3543,3.3543,3.3543,12.079999923706055],[1742358900000,3.3536,3.3544,3.3536,3.3542,84.55999755859375],[1742358960000,3.354,3.3541,3.3539,3.3539,24.15999984741211],[1742359020000,3.3541,3.3543,3.3541,3.3543,42.279998779296875],[1742359080000,3.3543,3.3543,3.3541,3.3543,18.1200008392334],[1742359140000,3.3537,3.3545,3.3536,3.3542,42.279998779296875],[1742359200000,3.3543,3.3544,3.3542,3.3542,54.36000061035156],[1742359260000,3.3544,3.3544,3.3542,3.3544,66.44000244140625],[1742359320000,3.3536,3.3536,3.3536,3.3536,6.039999961853027],[1742359380000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742359440000,3.3543,3.3544,3.3542,3.3543,54.36000061035156],[1742359500000,3.3542,3.3544,3.3541,3.3542,60.400001525878906],[1742359560000,3.3542,3.3543,3.3542,3.3543,18.1200008392334],[1742359620000,3.3541,3.3541,3.3541,3.3541,6.039999961853027],[1742359680000,3.3534,3.3534,3.3534,3.3534,6.039999961853027],[1742359740000,3.3542,3.3544,3.3542,3.3544,30.200000762939453],[1742359800000,3.3535,3.3542,3.3535,3.3541,24.15999984741211],[1742359860000,3.3542,3.3542,3.3542,3.3542,6.039999961853027],[1742359920000,3.3543,3.3545,3.3542,3.3542,30.200000762939453],[1742359980000,3.3543,3.3543,3.3542,3.3543,24.15999984741211],[1742360040000,3.3536,3.3536,3.3536,3.3536,6.039999961853027],[1742360100000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742360160000,3.3541,3.3542,3.354,3.3542,36.2400016784668],[1742360220000,3.3542,3.3544,3.3542,3.3542,36.2400016784668],[1742360280000,3.3536,3.3536,3.3535,3.3535,12.079999923706055],[1742360340000,3.3541,3.3544,3.354,3.3543,33.81999969482422],[1742360400000,3.3541,3.3542,3.3539,3.3541,48.31999969482422],[1742360460000,3.3541,3.3544,3.3536,3.3538,132.8800048828125],[1742360520000,3.3539,3.3541,3.3539,3.3541,54.36000061035156],[1742360580000,3.354,3.3543,3.3537,3.3541,108.72000122070312],[1742360640000,3.3539,3.3541,3.3538,3.354,48.31999969482422],[1742360700000,3.3539,3.3539,3.3536,3.3538,72.4800033569336],[1742360760000,3.3537,3.3538,3.3536,3.3536,24.15999984741211],[1742360820000,3.3537,3.3537,3.3537,3.3537,30.200000762939453],[1742360880000,3.3536,3.3543,3.3536,3.354,84.55999755859375],[1742360940000,3.3537,3.354,3.3537,3.3539,48.31999969482422],[1742361000000,3.3538,3.3538,3.3536,3.3537,54.36000061035156],[1742361060000,3.354,3.3541,3.3535,3.3536,108.72000122070312],[1742361120000,3.3538,3.3539,3.3536,3.3537,78.5199966430664],[1742361180000,3.3539,3.3541,3.3539,3.354,36.2400016784668],[1742361240000,3.354,3.3541,3.3536,3.3536,60.400001525878906],[1742361300000,3.3538,3.3539,3.3536,3.3537,48.31999969482422],[1742361360000,3.3535,3.3541,3.3535,3.3541,144.9600067138672],[1742361420000,3.3539,3.354,3.3538,3.354,36.2400016784668],[1742361480000,3.3538,3.354,3.3537,3.354,66.44000244140625],[1742361540000,3.3539,3.3542,3.3539,3.3539,101.45999908447266],[1742361600000,3.3539,3.3541,3.3539,3.3539,30.200000762939453],[1742361660000,3.3541,3.3541,3.3539,3.3539,12.079999923706055],[1742361720000,3.3541,3.3543,3.3539,3.3539,114.76000213623047],[1742361780000,3.354,3.354,3.3538,3.354,30.200000762939453],[1742361840000,3.3539,3.354,3.3536,3.3538,108.72000122070312],[1742361900000,3.3538,3.3538,3.3535,3.3537,108.72000122070312],[1742361960000,3.3537,3.3539,3.3536,3.3539,102.68000030517578],[1742362020000,3.3537,3.3542,3.3537,3.354,102.68000030517578],[1742362080000,3.3539,3.354,3.3536,3.3539,66.44000244140625],[1742362140000,3.354,3.3542,3.3536,3.3537,96.63999938964844],[1742362200000,3.3536,3.3538,3.3536,3.3538,36.2400016784668],[1742362260000,3.3539,3.3539,3.3538,3.3538,12.079999923706055],[1742362320000,3.3538,3.3541,3.3538,3.3541,18.1200008392334],[1742362380000,3.3544,3.3544,3.3541,3.3541,84.55999755859375],[1742362440000,3.3542,3.3544,3.3541,3.3542,102.68000030517578],[1742362500000,3.354,3.3544,3.354,3.3542,108.72000122070312],[1742362560000,3.3542,3.3545,3.3541,3.3543,114.76000213623047],[1742362620000,3.3543,3.3545,3.3541,3.3544,199.32000732421875],[1742362680000,3.3544,3.3545,3.3542,3.3544,144.9600067138672],[1742362740000,3.3543,3.3545,3.3541,3.3542,175.16000366210938],[1742362800000,3.3543,3.3544,3.3542,3.3543,151],[1742362860000,3.3544,3.3544,3.3543,3.3544,54.36000061035156],[1742362920000,3.3544,3.3545,3.3543,3.3543,36.2400016784668],[1742362980000,3.3544,3.3544,3.3543,3.3543,94.22000122070312],[1742363040000,3.3544,3.3544,3.3544,3.3544,6.039999961853027],[1742363100000,3.3545,3.3545,3.3542,3.3542,42.279998779296875],[1742363160000,3.3544,3.3544,3.3534,3.3542,24.15999984741211],[1742363220000,3.3544,3.3544,3.3542,3.3542,30.200000762939453],[1742363280000,3.354,3.3544,3.354,3.3541,138.9199981689453],[1742363340000,3.3539,3.3544,3.3539,3.354,114.76000213623047],[1742363400000,3.3541,3.3542,3.3539,3.3539,54.36000061035156],[1742363460000,3.3539,3.3543,3.3539,3.3543,102.68000030517578],[1742363520000,3.3543,3.3546,3.3543,3.3545,332.20001220703125],[1742363580000,3.3544,3.3546,3.3544,3.3544,66.44000244140625],[1742363640000,3.3545,3.3546,3.3544,3.3545,60.400001525878906],[1742363700000,3.3545,3.3545,3.3543,3.3544,18.1200008392334],[1742363760000,3.3546,3.3546,3.3545,3.3545,12.079999923706055],[1742363820000,3.3545,3.3547,3.3544,3.3545,163.0800018310547],[1742363880000,3.3545,3.3547,3.3545,3.3547,54.36000061035156],[1742363940000,3.3545,3.3546,3.3545,3.3545,18.1200008392334],[1742364000000,3.3543,3.3548,3.3543,3.3544,126.83999633789062],[1742364060000,3.3543,3.3546,3.3542,3.3543,102.68000030517578],[1742364120000,3.3546,3.3548,3.3545,3.3546,102.68000030517578],[1742364180000,3.3544,3.3545,3.3543,3.3543,72.4800033569336],[1742364240000,3.3543,3.3548,3.3543,3.3544,163.0800018310547],[1742364300000,3.3547,3.3548,3.3543,3.3547,175.16000366210938],[1742364360000,3.3546,3.3548,3.3544,3.3548,893.9199829101562],[1742364420000,3.3547,3.3549,3.3545,3.3545,887.8800048828125],[1742364480000,3.3545,3.3548,3.3545,3.3546,66.44000244140625],[1742364540000,3.3547,3.3548,3.3544,3.3544,187.24000549316406],[1742364600000,3.3545,3.3547,3.3543,3.3544,302],[1742364660000,3.3545,3.3547,3.3544,3.3546,140.10000610351562],[1742364720000,3.3547,3.3547,3.3545,3.3545,199.89999389648438],[1742364780000,3.3548,3.3548,3.3544,3.3546,320.1199951171875],[1742364840000,3.3545,3.3548,3.3543,3.3546,446.9599914550781],[1742364900000,3.3544,3.3548,3.3544,3.3545,622.1199951171875],[1742364960000,3.3545,3.3547,3.3544,3.3544,120.80000305175781],[1742365020000,3.3547,3.3547,3.3543,3.3544,265.760009765625],[1742365080000,3.3544,3.3546,3.3542,3.3544,179.3800048828125],[1742365140000,3.3545,3.3547,3.3542,3.3546,248.1999969482422],[1742365200000,3.3545,3.3548,3.3545,3.3547,128.63999938964844],[1742365260000,3.3547,3.355,3.3546,3.3546,353.32000732421875],[1742365320000,3.3546,3.3549,3.3546,3.3548,428.8399963378906],[1742365380000,3.3547,3.3549,3.3546,3.3548,984.52001953125],[1742365440000,3.3548,3.355,3.3544,3.3545,1014.719970703125],[1742365500000,3.3548,3.3548,3.354,3.3542,453],[1742365560000,3.3543,3.3547,3.3543,3.3544,398.6199951171875],[1742365620000,3.3542,3.3545,3.354,3.3542,324.94000244140625],[1742365680000,3.3544,3.3545,3.3542,3.3544,96.63999938964844],[1742365740000,3.3545,3.3545,3.3545,3.3545,6.039999961853027],[1742365800000,3.3544,3.3545,3.354,3.3544,653.4400024414062],[1742365860000,3.3544,3.3546,3.3541,3.3543,660.7000122070312],[1742365920000,3.3543,3.3544,3.354,3.3541,338.239990234375],[1742365980000,3.3539,3.3543,3.3537,3.3538,272.9800109863281],[1742366040000,3.3538,3.3541,3.3536,3.3536,806.219970703125],[1742366100000,3.3535,3.3536,3.353,3.3532,764.5999755859375],[1742366160000,3.3532,3.3535,3.3529,3.3532,460.1600036621094],[1742366220000,3.3531,3.3536,3.3531,3.3533,173.9199981689453],[1742366280000,3.3533,3.3543,3.3533,3.3539,269.32000732421875],[1742366340000,3.3538,3.3541,3.3538,3.3539,140.10000610351562],[1742366400000,3.3538,3.3543,3.3538,3.3539,336.9800109863281],[1742366460000,3.354,3.3543,3.3538,3.3542,163.02000427246094],[1742366520000,3.3541,3.3543,3.3541,3.3542,204.0800018310547],[1742366580000,3.3538,3.3544,3.3538,3.3541,200.5],[1742366640000,3.3541,3.3542,3.3536,3.3538,473.4800109863281],[1742366700000,3.3538,3.3539,3.3532,3.3532,587.0399780273438],[1742366760000,3.3532,3.3536,3.3529,3.3531,1166.6800537109375],[1742366820000,3.3531,3.3536,3.353,3.3534,1118.239990234375],[1742366880000,3.3534,3.3536,3.3529,3.3531,1206.4200439453125],[1742366940000,3.3532,3.3533,3.3527,3.3529,539.7999877929688],[1742367000000,3.3528,3.353,3.3527,3.3527,297.05999755859375],[1742367060000,3.3528,3.353,3.3527,3.3527,329.5],[1742367120000,3.3528,3.3534,3.3527,3.3528,752.9299926757812],[1742367180000,3.3529,3.3532,3.3527,3.3528,393.1300048828125],[1742367240000,3.3527,3.3531,3.3527,3.3527,233.05999755859375],[1742367300000,3.3528,3.3532,3.3527,3.3529,652.1199951171875],[1742367360000,3.3528,3.3538,3.3528,3.3535,1305.4200439453125],[1742367420000,3.3534,3.3541,3.3534,3.3538,1713.699951171875],[1742367480000,3.3539,3.3543,3.3538,3.3542,1021.6199951171875],[1742367540000,3.3543,3.3545,3.3541,3.3543,439.6199951171875],[1742367600000,3.3542,3.3542,3.3533,3.3534,132.8800048828125],[1742367660000,3.3534,3.3535,3.3531,3.3535,172.74000549316406],[1742367720000,3.3534,3.3539,3.3533,3.3538,206.52000427246094],[1742367780000,3.3537,3.3538,3.3536,3.3536,118.95999908447266],[1742367840000,3.3536,3.3537,3.3535,3.3536,67.04000091552734],[1742367900000,3.3537,3.3537,3.3535,3.3537,30.200000762939453],[1742367960000,3.3536,3.3537,3.3535,3.3535,30.200000762939453],[1742368020000,3.3536,3.3537,3.3536,3.3537,30.200000762939453],[1742368080000,3.3537,3.3537,3.3536,3.3537,66.44000244140625],[1742368140000,3.3537,3.3538,3.3536,3.3538,36.2400016784668],[1742368200000,3.3538,3.3539,3.3536,3.3538,48.31999969482422],[1742368260000,3.3539,3.3539,3.3537,3.3538,18.1200008392334],[1742368320000,3.3538,3.3539,3.3538,3.3539,24.15999984741211],[1742368380000,3.354,3.354,3.3538,3.354,42.279998779296875],[1742368440000,3.3538,3.354,3.3538,3.354,18.1200008392334],[1742368500000,3.3538,3.3541,3.3538,3.3541,90.5999984741211],[1742368560000,3.3539,3.354,3.3537,3.3539,102.68000030517578],[1742368620000,3.3538,3.3539,3.3538,3.3539,30.200000762939453],[1742368680000,3.3539,3.3539,3.3539,3.3539,12.079999923706055],[1742368740000,3.3538,3.3539,3.3538,3.3538,30.200000762939453],[1742368800000,3.3538,3.3539,3.3537,3.3538,84.55999755859375],[1742368860000,3.3538,3.3538,3.3538,3.3538,6.039999961853027],[1742368920000,3.3538,3.3538,3.3538,3.3538,6.039999961853027],[1742368980000,3.3538,3.354,3.3537,3.3538,138.9199981689453],[1742369040000,3.3539,3.3546,3.3539,3.3543,54.36000061035156],[1742369160000,3.3543,3.3545,3.3543,3.3545,48.31999969482422],[1742369220000,3.3545,3.3545,3.3545,3.3545,12.079999923706055],[1742369280000,3.3551,3.3562,3.3542,3.3546,157.0399932861328],[1742369340000,3.3546,3.3548,3.3545,3.3548,30.200000762939453],[1742369400000,3.355,3.3554,3.355,3.3554,30.200000762939453],[1742369460000,3.3554,3.3559,3.3553,3.3559,48.31999969482422],[1742369520000,3.356,3.3569,3.3558,3.3569,72.4800033569336],[1742369580000,3.357,3.3578,3.3569,3.3574,241.60000610351562],[1742369640000,3.3574,3.3578,3.3574,3.3574,60.400001525878906],[1742369700000,3.3575,3.3577,3.3569,3.3577,140.1199951171875],[1742369760000,3.3577,3.3582,3.3577,3.3581,167.89999389648438],[1742369820000,3.3582,3.3589,3.3582,3.3584,175.16000366210938],[1742369880000,3.3584,3.3584,3.3577,3.3579,78.5199966430664],[1742369940000,3.3578,3.3579,3.3571,3.3571,84.55999755859375],[1742370000000,3.3571,3.3574,3.357,3.357,229.52000427246094],[1742370060000,3.3571,3.3578,3.357,3.3573,543.5999755859375],[1742370120000,3.3574,3.3575,3.357,3.3571,465.0799865722656],[1742370180000,3.3571,3.358,3.357,3.3575,537.5599975585938],[1742370240000,3.3576,3.3576,3.3572,3.3572,54.36000061035156],[1742370300000,3.3572,3.3573,3.357,3.357,48.31999969482422],[1742370360000,3.357,3.3574,3.3569,3.3573,235.55999755859375],[1742370420000,3.3574,3.3575,3.3571,3.3573,308.0400085449219],[1742370480000,3.3575,3.3586,3.3575,3.3581,314.0799865722656],[1742370540000,3.3579,3.3581,3.3573,3.3575,501.32000732421875],[1742370600000,3.3575,3.3575,3.3565,3.3567,283.8800048828125],[1742370660000,3.3567,3.3567,3.3562,3.3563,755],[1742370720000,3.3562,3.3562,3.3554,3.3557,144.9600067138672],[1742370780000,3.3555,3.356,3.3554,3.3558,616.0800170898438],[1742370840000,3.3558,3.3561,3.3557,3.356,380.5199890136719],[1742370900000,3.3558,3.3559,3.3551,3.3552,138.9199981689453],[1742370960000,3.3554,3.3555,3.3551,3.3554,380.5199890136719],[1742371020000,3.3555,3.3555,3.3552,3.3555,54.36000061035156],[1742371080000,3.3554,3.3555,3.3552,3.3554,120.80000305175781],[1742371140000,3.3555,3.3567,3.3555,3.3559,199.9199981689453],[1742371200000,3.3559,3.3559,3.3551,3.3558,455.1000061035156],[1742371260000,3.3559,3.3565,3.3556,3.3556,272.9800109863281],[1742371320000,3.3557,3.3557,3.3554,3.3557,97.83999633789062],[1742371380000,3.3555,3.3565,3.3553,3.3553,362.3999938964844],[1742371440000,3.3553,3.3554,3.3551,3.3554,114.76000213623047],[1742371500000,3.3553,3.3555,3.3552,3.3554,97.83999633789062],[1742371560000,3.3553,3.3557,3.3553,3.3554,138.89999389648438],[1742371620000,3.3555,3.3556,3.3553,3.3554,72.4800033569336],[1742371680000,3.3552,3.3555,3.3552,3.3554,90.5999984741211],[1742371740000,3.3554,3.3555,3.355,3.355,187.24000549316406],[1742371800000,3.3551,3.3552,3.355,3.3552,78.5199966430664],[1742371860000,3.3552,3.3554,3.355,3.3553,205.36000061035156],[1742371920000,3.3556,3.3556,3.3551,3.3554,157.0399932861328],[1742371980000,3.3554,3.3555,3.3553,3.3555,36.2400016784668],[1742372040000,3.3556,3.3556,3.3553,3.3555,126.83999633789062],[1742372100000,3.3554,3.3554,3.355,3.3552,48.31999969482422],[1742372220000,3.3551,3.3554,3.3551,3.3553,18.1200008392334],[1742372280000,3.3552,3.3553,3.3549,3.3549,126.83999633789062],[1742372340000,3.3551,3.3551,3.3551,3.3551,6.039999961853027],[1742372400000,3.3549,3.3551,3.3548,3.3551,114.76000213623047],[1742372460000,3.355,3.3551,3.3547,3.3548,54.36000061035156],[1742372520000,3.3549,3.3551,3.3549,3.355,42.279998779296875],[1742372580000,3.3549,3.3557,3.3549,3.3557,157.0399932861328],[1742372640000,3.3557,3.3561,3.3542,3.3542,295.9599914550781],[1742372700000,3.3542,3.3543,3.3541,3.3542,102.68000030517578],[1742372760000,3.3543,3.3543,3.3538,3.3538,283.8800048828125],[1742372820000,3.3539,3.354,3.3537,3.3537,102.68000030517578],[1742372880000,3.3538,3.3546,3.3538,3.3545,108.72000122070312],[1742372940000,3.3546,3.3547,3.3545,3.3546,202.94000244140625],[1742373000000,3.3546,3.3549,3.3546,3.3549,114.76000213623047],[1742373060000,3.355,3.3553,3.355,3.3551,120.80000305175781],[1742373120000,3.3549,3.3553,3.3549,3.3552,66.44000244140625],[1742373180000,3.3554,3.3554,3.3549,3.3549,78.5199966430664],[1742373240000,3.3549,3.3551,3.3548,3.3551,163.0800018310547],[1742373300000,3.3552,3.3552,3.3551,3.3551,12.079999923706055],[1742373360000,3.355,3.3552,3.3549,3.355,42.279998779296875],[1742373420000,3.355,3.3552,3.3549,3.3552,60.400001525878906],[1742373480000,3.3551,3.3552,3.355,3.3551,66.44000244140625],[1742373540000,3.3552,3.3552,3.3551,3.3551,12.079999923706055],[1742373600000,3.3552,3.3552,3.355,3.3552,48.31999969482422],[1742373660000,3.3552,3.3555,3.3551,3.3552,193.27999877929688],[1742373720000,3.3553,3.3557,3.3552,3.3553,272.9599914550781],[1742373780000,3.3552,3.3557,3.355,3.3557,489.7200012207031],[1742373840000,3.3556,3.357,3.3556,3.357,285.0799865722656],[1742373900000,3.3569,3.3571,3.3566,3.3571,409.5],[1742373960000,3.357,3.3572,3.357,3.3571,367.8500061035156],[1742374020000,3.357,3.3572,3.3568,3.357,189.6199951171875],[1742374080000,3.3569,3.3573,3.3568,3.357,130.83999633789062],[1742374140000,3.357,3.3571,3.3568,3.357,52.29999923706055],[1742374200000,3.3568,3.3568,3.3565,3.3567,138.9199981689453],[1742374260000,3.3566,3.357,3.3566,3.3568,102.68000030517578],[1742374320000,3.357,3.357,3.3568,3.3569,54.36000061035156],[1742374380000,3.3568,3.357,3.3568,3.3568,84.55999755859375],[1742374440000,3.3568,3.3571,3.3568,3.3571,90.5999984741211],[1742374500000,3.357,3.3573,3.3566,3.3566,48.29999923706055],[1742374560000,3.3568,3.3569,3.3566,3.3569,34.20000076293945],[1742374620000,3.357,3.357,3.3568,3.3568,24.1200008392334],[1742374680000,3.3569,3.357,3.3568,3.3569,48.2400016784668],[1742374740000,3.357,3.3572,3.357,3.3571,40.20000076293945],[1742374800000,3.3571,3.3572,3.357,3.357,97.98999786376953],[1742374860000,3.357,3.3571,3.3568,3.3569,132.8800048828125],[1742374920000,3.3569,3.3569,3.3566,3.3568,169.1199951171875],[1742374980000,3.3568,3.3568,3.3556,3.3556,144.9600067138672],[1742375040000,3.3557,3.3566,3.3555,3.3564,144.9600067138672],[1742375100000,3.3563,3.3564,3.3563,3.3563,42.279998779296875],[1742375160000,3.3563,3.3564,3.3562,3.3563,24.15999984741211],[1742375220000,3.3561,3.3563,3.3561,3.3561,66.44000244140625],[1742375280000,3.3562,3.3562,3.3562,3.3562,12.079999923706055],[1742375340000,3.3562,3.3562,3.3561,3.3561,12.079999923706055],[1742375400000,3.3561,3.3562,3.3561,3.3562,12.079999923706055],[1742375460000,3.356,3.3561,3.356,3.356,30.200000762939453],[1742375520000,3.3559,3.3561,3.3559,3.3561,60.400001525878906],[1742375580000,3.356,3.3562,3.3559,3.3562,79.72000122070312],[1742375640000,3.356,3.3561,3.3559,3.3559,27.780000686645508],[1742375700000,3.3559,3.3559,3.3558,3.3558,51.939998626708984],[1742375760000,3.3559,3.3559,3.3557,3.3558,144.9600067138672],[1742375820000,3.3559,3.3559,3.3557,3.3557,24.15999984741211],[1742375880000,3.356,3.356,3.3559,3.3559,40.2599983215332],[1742375940000,3.356,3.356,3.3554,3.3556,139.52000427246094],[1742376000000,3.3555,3.3558,3.3555,3.3557,79.68000030517578],[1742376060000,3.3555,3.3556,3.3555,3.3556,13.680000305175781],[1742376120000,3.3556,3.3558,3.3556,3.3558,24.15999984741211],[1742376180000,3.3556,3.3556,3.3556,3.3556,6.039999961853027],[1742376240000,3.3556,3.3556,3.3555,3.3555,24.15999984741211],[1742376300000,3.3554,3.3555,3.3553,3.3554,42.279998779296875],[1742376360000,3.3553,3.3555,3.3552,3.3553,84.55999755859375],[1742376420000,3.3554,3.3554,3.3548,3.3548,60.400001525878906],[1742376480000,3.3548,3.3549,3.3547,3.3548,30.200000762939453],[1742376540000,3.3547,3.3548,3.3546,3.3546,24.15999984741211],[1742376600000,3.3548,3.355,3.3547,3.3547,72.4800033569336],[1742376660000,3.3547,3.3547,3.3542,3.3544,124.81999969482422],[1742376720000,3.3543,3.3547,3.3542,3.3545,126.83999633789062],[1742376780000,3.3543,3.3545,3.3542,3.3543,88.58000183105469],[1742376840000,3.3542,3.3544,3.3542,3.3544,24.15999984741211],[1742376960000,3.3544,3.3546,3.3544,3.3545,18.1200008392334],[1742377020000,3.3545,3.3546,3.3545,3.3545,60.400001525878906],[1742377080000,3.3544,3.3547,3.3541,3.3542,117.94999694824219],[1742377140000,3.3543,3.3544,3.3542,3.3542,54.36000061035156],[1742377200000,3.3543,3.3543,3.3541,3.3541,18.1200008392334],[1742377260000,3.3542,3.3543,3.3542,3.3543,18.1200008392334],[1742377320000,3.3541,3.3544,3.3541,3.3542,42.279998779296875],[1742377380000,3.3541,3.3543,3.354,3.3542,72.48999786376953],[1742377440000,3.3543,3.3547,3.3543,3.3545,72.4800033569336],[1742377500000,3.3547,3.3547,3.3545,3.3546,60.400001525878906],[1742377560000,3.3546,3.3547,3.3545,3.3547,36.2400016784668],[1742377620000,3.3545,3.3546,3.3544,3.3544,30.200000762939453],[1742377680000,3.3544,3.3544,3.3543,3.3543,18.1200008392334],[1742377740000,3.3543,3.3544,3.3543,3.3543,18.1200008392334],[1742377800000,3.3543,3.3543,3.3543,3.3543,12.079999923706055],[1742377860000,3.3544,3.3548,3.3543,3.3546,126.83999633789062],[1742377920000,3.3547,3.3553,3.3545,3.3547,102.68000030517578],[1742377980000,3.3546,3.3547,3.3545,3.3545,42.279998779296875],[1742378040000,3.3546,3.3547,3.3543,3.3543,54.36000061035156],[1742378100000,3.3544,3.3544,3.3543,3.3543,12.079999923706055],[1742378160000,3.3544,3.3545,3.3543,3.3545,84.55999755859375],[1742378220000,3.3545,3.3546,3.3543,3.3544,467.44000244140625],[1742378280000,3.3545,3.3547,3.3544,3.3547,178.75999450683594],[1742378340000,3.3546,3.3547,3.3542,3.3544,171.05999755859375],[1742378400000,3.3543,3.3546,3.3538,3.3538,159.02000427246094],[1742378460000,3.354,3.3541,3.3535,3.3536,761.0399780273438],[1742378520000,3.3537,3.3542,3.3535,3.3535,748.9600219726562],[1742378580000,3.3537,3.354,3.3534,3.3539,857.6799926757812],[1742378640000,3.3539,3.354,3.3538,3.3538,688.5599975585938],[1742378700000,3.3539,3.3539,3.3538,3.3539,483.20001220703125],[1742378760000,3.3538,3.3539,3.3535,3.3537,338.239990234375],[1742378820000,3.3538,3.3538,3.3535,3.3536,392.6000061035156],[1742378880000,3.3537,3.3541,3.3536,3.354,1214.0400390625],[1742378940000,3.3541,3.3543,3.3538,3.3539,1733.47998046875],[1742379000000,3.3541,3.3541,3.3536,3.354,1884.47998046875],[1742379060000,3.3541,3.3544,3.3538,3.3541,863.719970703125],[1742379120000,3.3539,3.3543,3.3538,3.354,821.4400024414062],[1742379180000,3.354,3.3543,3.3537,3.3542,1026.800048828125],[1742379240000,3.3542,3.3542,3.3538,3.3542,802.8800048828125],[1742379300000,3.3543,3.3545,3.3541,3.3544,314.0799865722656],[1742379360000,3.3544,3.3544,3.3541,3.3543,169.1199951171875],[1742379420000,3.3542,3.3544,3.3541,3.3541,151],[1742379480000,3.3542,3.3544,3.3541,3.3541,271.79998779296875],[1742379540000,3.3542,3.3544,3.3541,3.3542,84.55999755859375],[1742379600000,3.3543,3.3544,3.354,3.3541,175.16000366210938],[1742379660000,3.354,3.3542,3.3538,3.3541,1172.800048828125],[1742379720000,3.3541,3.3541,3.3533,3.3538,543.5999755859375],[1742379780000,3.3538,3.354,3.3537,3.3539,628.1599731445312],[1742379840000,3.3539,3.3539,3.3538,3.3539,314.0799865722656],[1742379900000,3.3539,3.354,3.3539,3.354,78.5199966430664],[1742379960000,3.3543,3.3543,3.354,3.3541,90.5999984741211],[1742380020000,3.354,3.3541,3.354,3.3541,54.36000061035156],[1742380080000,3.3541,3.3541,3.354,3.3541,30.200000762939453],[1742380140000,3.3541,3.3541,3.3539,3.3539,176.33999633789062],[1742380200000,3.354,3.354,3.354,3.354,15.699999809265137],[1742380260000,3.354,3.3541,3.3539,3.354,90.5999984741211],[1742380320000,3.3541,3.3541,3.3539,3.3541,102.68000030517578],[1742380380000,3.3548,3.3549,3.3544,3.3544,78.5199966430664],[1742380440000,3.3543,3.3543,3.3541,3.3542,90.5999984741211],[1742380500000,3.3543,3.3544,3.3542,3.3543,90.5999984741211],[1742380560000,3.3543,3.3543,3.3542,3.3543,36.2400016784668],[1742380620000,3.3543,3.3545,3.3542,3.3545,42.279998779296875],[1742380680000,3.3543,3.355,3.3542,3.3545,66.44000244140625],[1742380740000,3.3545,3.3546,3.3543,3.3544,48.31999969482422],[1742380800000,3.3544,3.3551,3.3543,3.355,72.4800033569336],[1742380860000,3.3547,3.3547,3.3545,3.3546,24.15999984741211],[1742380920000,3.3549,3.3549,3.3537,3.3538,132.8800048828125],[1742380980000,3.3537,3.3542,3.3536,3.3542,132.8800048828125],[1742381040000,3.3542,3.3543,3.354,3.354,102.68000030517578],[1742381100000,3.3542,3.3542,3.3536,3.3538,229.52000427246094],[1742381160000,3.3538,3.3541,3.3538,3.3539,84.55999755859375],[1742381220000,3.354,3.3544,3.3539,3.3543,66.44000244140625],[1742381280000,3.3543,3.3546,3.3543,3.3545,36.2400016784668],[1742381340000,3.3545,3.3545,3.3544,3.3544,18.1200008392334],[1742381400000,3.3543,3.3545,3.3543,3.3545,18.1200008392334],[1742381460000,3.3546,3.3546,3.3542,3.3542,54.36000061035156],[1742381520000,3.3543,3.3543,3.3541,3.3541,12.079999923706055],[1742381580000,3.3542,3.3542,3.354,3.354,18.1200008392334],[1742381760000,3.3541,3.3541,3.3541,3.3541,6.039999961853027],[1742381820000,3.3542,3.3542,3.354,3.354,163.0800018310547],[1742381880000,3.354,3.3542,3.3539,3.3542,521.760009765625],[1742381940000,3.3541,3.3542,3.3538,3.3541,336.94000244140625],[1742382000000,3.3542,3.3542,3.3538,3.354,136.4600067138672],[1742382060000,3.3539,3.354,3.3538,3.3538,356.17999267578125],[1742382120000,3.3537,3.3538,3.3535,3.3536,41.060001373291016],[1742382240000,3.3538,3.3539,3.3535,3.3535,54.36000061035156],[1742382300000,3.3535,3.3537,3.3534,3.3534,48.31999969482422],[1742382360000,3.3534,3.3536,3.3534,3.3536,42.279998779296875],[1742382420000,3.3535,3.3536,3.3533,3.3533,48.31999969482422],[1742382480000,3.3532,3.3533,3.3532,3.3533,24.15999984741211],[1742382540000,3.3532,3.3534,3.3532,3.3533,27.780000686645508],[1742382660000,3.3534,3.3536,3.3534,3.3536,67.62000274658203],[1742382720000,3.3536,3.3536,3.3531,3.3531,35.02000045776367],[1742382780000,3.3533,3.3536,3.353,3.3536,178.75999450683594],[1742382840000,3.3536,3.3536,3.3536,3.3536,9.65999984741211],[1742382900000,3.3536,3.3537,3.3536,3.3537,15.699999809265137],[1742382960000,3.3537,3.3537,3.3534,3.3534,12.079999923706055],[1742383080000,3.3533,3.3533,3.3533,3.3533,6.039999961853027],[1742383140000,3.3534,3.3534,3.3533,3.3534,36.2400016784668],[1742383200000,3.3533,3.3534,3.3532,3.3534,72.4800033569336],[1742383260000,3.3533,3.3534,3.3533,3.3534,15.699999809265137],[1742383320000,3.3533,3.3533,3.3532,3.3532,31.399999618530273],[1742383380000,3.3533,3.3533,3.353,3.3532,54.36000061035156],[1742383440000,3.3531,3.3532,3.353,3.3531,66.44000244140625],[1742383500000,3.3531,3.3532,3.3529,3.353,30.200000762939453],[1742383620000,3.353,3.353,3.3529,3.353,24.15999984741211],[1742383740000,3.353,3.353,3.3529,3.353,30.200000762939453],[1742383800000,3.353,3.3531,3.353,3.3531,30.200000762939453],[1742383860000,3.3532,3.3532,3.353,3.353,12.079999923706055],[1742383920000,3.353,3.3532,3.3529,3.3529,30.200000762939453],[1742383980000,3.3531,3.3531,3.3531,3.3531,6.039999961853027],[1742384040000,3.3529,3.3533,3.3529,3.3529,24.15999984741211],[1742384100000,3.3531,3.3538,3.3531,3.3536,60.400001525878906],[1742384160000,3.3536,3.354,3.3536,3.3537,90.5999984741211],[1742384220000,3.3539,3.354,3.3537,3.3537,66.44000244140625],[1742384280000,3.3536,3.3536,3.3536,3.3536,18.1200008392334],[1742384460000,3.3537,3.3537,3.3536,3.3536,12.079999923706055],[1742384520000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742384580000,3.354,3.354,3.3536,3.3537,51.939998626708984],[1742384640000,3.3537,3.3538,3.3536,3.3536,35.02000045776367],[1742384700000,3.3537,3.3537,3.3534,3.3535,79.69999694824219],[1742384760000,3.3534,3.3535,3.3534,3.3535,12.079999923706055],[1742384880000,3.3536,3.3536,3.3536,3.3536,6.039999961853027],[1742385000000,3.3537,3.3537,3.3537,3.3537,6.039999961853027],[1742385060000,3.3537,3.3539,3.3534,3.3536,97.83999633789062],[1742385120000,3.3535,3.3536,3.3533,3.3533,27.780000686645508],[1742385180000,3.3537,3.3537,3.3535,3.3535,12.079999923706055],[1742385240000,3.3536,3.354,3.3536,3.354,18.1200008392334],[1742385300000,3.3539,3.3539,3.3536,3.3536,48.31999969482422],[1742385360000,3.3535,3.3543,3.3535,3.3539,114.76000213623047],[1742385420000,3.354,3.3541,3.3536,3.3536,120.80000305175781],[1742385480000,3.3538,3.3539,3.3538,3.3539,12.079999923706055],[1742385540000,3.3537,3.3538,3.3537,3.3538,24.15999984741211],[1742385600000,3.3538,3.3539,3.3537,3.3537,37.439998626708984],[1742385660000,3.3539,3.3539,3.3537,3.3539,18.1200008392334],[1742385720000,3.3537,3.354,3.3537,3.3539,114.76000213623047],[1742385780000,3.354,3.354,3.3538,3.354,48.31999969482422],[1742385840000,3.3539,3.354,3.3538,3.3539,90.5999984741211],[1742385900000,3.3539,3.3539,3.3537,3.3538,48.31999969482422],[1742385960000,3.3538,3.3538,3.3536,3.3537,54.36000061035156],[1742386020000,3.3537,3.3538,3.3537,3.3538,42.279998779296875],[1742386080000,3.3536,3.3539,3.3536,3.3537,18.1200008392334],[1742386140000,3.3536,3.3539,3.3536,3.3539,86.58000183105469],[1742386200000,3.354,3.354,3.3538,3.3538,18.1200008392334],[1742386260000,3.3537,3.3537,3.3533,3.3534,60.400001525878906],[1742386320000,3.3534,3.3534,3.3532,3.3532,30.200000762939453],[1742386380000,3.3532,3.3532,3.3532,3.3532,6.039999961853027],[1742386440000,3.3534,3.3534,3.3534,3.3534,6.039999961853027],[1742386500000,3.3535,3.3535,3.3535,3.3535,12.079999923706055],[1742386560000,3.3534,3.3535,3.3534,3.3535,24.15999984741211],[1742386620000,3.3534,3.3534,3.3533,3.3534,40.27000045776367],[1742386680000,3.3535,3.3535,3.3534,3.3534,12.079999923706055],[1742386740000,3.3532,3.3533,3.3532,3.3532,36.2400016784668],[1742386800000,3.3534,3.3534,3.3531,3.3532,42.279998779296875],[1742386860000,3.3532,3.3533,3.3525,3.3526,122.81999969482422],[1742386920000,3.3527,3.3528,3.3527,3.3527,18.1200008392334],[1742386980000,3.3527,3.3527,3.3526,3.3526,37.84000015258789],[1742387040000,3.3527,3.3527,3.3526,3.3527,40.2400016784668],[1742387100000,3.3526,3.3527,3.3524,3.3525,48.31999969482422],[1742387160000,3.3525,3.3525,3.3517,3.3518,106.23999786376953],[1742387220000,3.352,3.3522,3.352,3.352,39.439998626708984],[1742387280000,3.352,3.352,3.3517,3.3519,54.36000061035156],[1742387340000,3.3519,3.3519,3.3517,3.3519,66.44000244140625],[1742387400000,3.3518,3.3518,3.3509,3.3511,108.72000122070312],[1742387460000,3.3511,3.3511,3.3508,3.3508,90.5999984741211],[1742387520000,3.3509,3.3512,3.3509,3.3512,37.439998626708984],[1742387580000,3.3512,3.3512,3.351,3.351,84.55999755859375],[1742387640000,3.351,3.351,3.3509,3.3509,12.079999923706055],[1742387700000,3.3509,3.3509,3.3509,3.3509,6.039999961853027],[1742388000000,3.3511,3.3511,3.351,3.3511,18.1200008392334],[1742388060000,3.3511,3.3511,3.351,3.3511,36.2400016784668],[1742388120000,3.351,3.351,3.3508,3.351,42.279998779296875],[1742388180000,3.3509,3.3509,3.3509,3.3509,18.1200008392334],[1742388240000,3.3509,3.3509,3.3507,3.3509,30.200000762939453],[1742388300000,3.3508,3.3508,3.3508,3.3508,12.079999923706055],[1742388360000,3.351,3.351,3.3508,3.3508,24.15999984741211],[1742388420000,3.3508,3.3509,3.3507,3.3507,54.36000061035156],[1742388480000,3.3505,3.3507,3.3504,3.3507,18.1200008392334],[1742388540000,3.3506,3.3507,3.3506,3.3507,18.1200008392334],[1742388600000,3.3507,3.3507,3.3505,3.3505,78.5199966430664],[1742388660000,3.3508,3.3508,3.3507,3.3508,30.200000762939453],[1742388720000,3.3507,3.3507,3.3505,3.3507,102.68000030517578],[1742388780000,3.3506,3.3507,3.3505,3.3506,84.55999755859375],[1742388840000,3.3506,3.3508,3.3506,3.3508,30.200000762939453],[1742388900000,3.351,3.351,3.351,3.351,12.079999923706055],[1742389080000,3.3508,3.3509,3.3508,3.3508,30.200000762939453],[1742389140000,3.3509,3.351,3.3508,3.351,24.15999984741211],[1742389200000,3.3511,3.3511,3.3507,3.3509,42.279998779296875],[1742389260000,3.351,3.3513,3.3505,3.3507,90.5999984741211],[1742389320000,3.3509,3.3509,3.3506,3.3508,36.2400016784668],[1742389380000,3.3509,3.3513,3.3507,3.3508,78.5199966430664],[1742389440000,3.3507,3.3507,3.3492,3.3492,72.4800033569336],[1742389500000,3.3493,3.3493,3.3492,3.3492,72.4800033569336],[1742389560000,3.3493,3.35,3.349,3.35,84.55999755859375],[1742389620000,3.35,3.3506,3.35,3.3506,78.5199966430664],[1742389680000,3.3506,3.3507,3.3506,3.3507,66.44000244140625],[1742389740000,3.3506,3.3506,3.3503,3.3503,18.1200008392334],[1742389800000,3.3503,3.3503,3.3503,3.3503,6.039999961853027],[1742389860000,3.3502,3.3503,3.3499,3.3503,42.279998779296875],[1742389920000,3.3504,3.3505,3.3501,3.3505,39.86000061035156],[1742389980000,3.3504,3.3507,3.35,3.3506,66.44000244140625],[1742390040000,3.3505,3.3508,3.3505,3.3508,24.15999984741211],[1742390100000,3.3508,3.3508,3.3508,3.3508,18.1200008392334],[1742390220000,3.3509,3.3509,3.3509,3.3509,6.039999961853027],[1742390280000,3.3508,3.3509,3.3508,3.3509,18.1200008392334],[1742390340000,3.3509,3.351,3.3508,3.351,48.31999969482422],[1742390400000,3.3509,3.351,3.3509,3.351,42.279998779296875],[1742390460000,3.351,3.351,3.3506,3.3508,60.400001525878906],[1742390520000,3.3506,3.3508,3.3506,3.3508,66.44000244140625],[1742390580000,3.3508,3.3508,3.3508,3.3508,6.039999961853027],[1742390640000,3.3507,3.3507,3.3507,3.3507,6.039999961853027],[1742390700000,3.3507,3.3508,3.3507,3.3507,24.15999984741211],[1742390760000,3.3509,3.3509,3.3506,3.3507,42.279998779296875],[1742390820000,3.3507,3.3508,3.3505,3.3506,72.4800033569336],[1742390880000,3.3506,3.3506,3.3506,3.3506,36.2400016784668],[1742390940000,3.3505,3.3505,3.3505,3.3505,6.039999961853027],[1742391000000,3.3507,3.3507,3.3507,3.3507,6.039999961853027],[1742391060000,3.3507,3.3508,3.3506,3.3508,36.2400016784668],[1742391120000,3.3509,3.3509,3.3508,3.3508,66.44000244140625],[1742391180000,3.3509,3.3513,3.3509,3.3509,132.8800048828125],[1742391240000,3.3508,3.3508,3.3505,3.3506,54.36000061035156],[1742391300000,3.3505,3.3505,3.3504,3.3504,12.079999923706055],[1742391360000,3.3506,3.3509,3.3506,3.3509,54.36000061035156],[1742391420000,3.3509,3.3509,3.3506,3.3507,48.31999969482422],[1742391480000,3.3507,3.3514,3.3507,3.3513,60.400001525878906],[1742391540000,3.3514,3.352,3.3513,3.3519,169.1199951171875],[1742391600000,3.3518,3.3519,3.3517,3.3517,54.36000061035156],[1742391660000,3.3516,3.3518,3.3515,3.3518,78.5199966430664],[1742391720000,3.3518,3.352,3.3517,3.3519,42.279998779296875],[1742391780000,3.3519,3.3519,3.3518,3.3519,36.2400016784668],[1742391840000,3.3519,3.3519,3.3514,3.3515,78.5199966430664],[1742391900000,3.3514,3.3515,3.3514,3.3514,24.15999984741211],[1742391960000,3.3513,3.3515,3.3513,3.3514,36.2400016784668],[1742392020000,3.3515,3.3515,3.3515,3.3515,36.2400016784668],[1742392080000,3.3516,3.3522,3.3516,3.3519,36.2400016784668],[1742392140000,3.3521,3.3526,3.3521,3.3524,102.68000030517578],[1742392200000,3.3523,3.3523,3.3523,3.3523,6.039999961853027],[1742392260000,3.3523,3.3526,3.3523,3.3525,30.200000762939453],[1742392440000,3.3525,3.3525,3.3525,3.3525,6.039999961853027],[1742392500000,3.3528,3.3528,3.3525,3.3525,21.739999771118164],[1742392560000,3.3526,3.3531,3.3525,3.3527,91.80000305175781],[1742392620000,3.3527,3.3527,3.352,3.352,36.84000015258789],[1742392680000,3.3518,3.3523,3.3516,3.3522,134.0800018310547],[1742392740000,3.3521,3.3523,3.3521,3.3521,70.05999755859375],[1742392800000,3.3521,3.3523,3.3519,3.3519,89.9800033569336],[1742392860000,3.3521,3.3521,3.3507,3.3512,49.52000045776367],[1742392920000,3.3511,3.3511,3.3507,3.3508,102.68000030517578],[1742393100000,3.3507,3.3507,3.3507,3.3507,6.039999961853027],[1742393160000,3.3509,3.3509,3.3508,3.3508,12.079999923706055],[1742393220000,3.3507,3.3508,3.3507,3.3507,66.44000244140625],[1742393280000,3.3508,3.3509,3.3507,3.3507,24.15999984741211],[1742393340000,3.3509,3.3514,3.3508,3.351,45.900001525878906],[1742393460000,3.3512,3.3512,3.351,3.351,30.200000762939453],[1742393520000,3.3511,3.3511,3.3509,3.3511,42.279998779296875],[1742393580000,3.3509,3.3509,3.3508,3.3508,12.079999923706055],[1742393640000,3.3507,3.3508,3.3507,3.3507,18.1200008392334],[1742393700000,3.3507,3.351,3.3507,3.3509,30.200000762939453],[1742393760000,3.3509,3.3509,3.35,3.3501,84.55999755859375],[1742393820000,3.3504,3.3508,3.3502,3.3502,102.68000030517578],[1742393880000,3.3501,3.3504,3.3501,3.3504,54.36000061035156],[1742393940000,3.3501,3.3502,3.3496,3.3497,78.5199966430664],[1742394000000,3.3495,3.3497,3.3493,3.3495,72.4800033569336],[1742394060000,3.3496,3.3496,3.3494,3.3494,42.279998779296875],[1742394120000,3.3494,3.3494,3.3493,3.3493,30.200000762939453],[1742394180000,3.3494,3.3499,3.3491,3.3499,108.0999984741211],[1742394240000,3.3499,3.3499,3.3497,3.3497,24.15999984741211],[1742394300000,3.3498,3.35,3.3497,3.35,18.1200008392334],[1742394360000,3.3502,3.3503,3.3502,3.3503,12.079999923706055],[1742394420000,3.3503,3.3504,3.3503,3.3504,12.079999923706055],[1742394480000,3.3503,3.3506,3.3501,3.3506,152.17999267578125],[1742394540000,3.3505,3.3508,3.3503,3.3508,196.27999877929688],[1742394600000,3.3507,3.3507,3.3506,3.3506,48.31999969482422],[1742394660000,3.3506,3.3508,3.3506,3.3506,24.15999984741211],[1742394720000,3.3508,3.3508,3.3506,3.3506,48.31999969482422],[1742394780000,3.3507,3.3507,3.3507,3.3507,18.1200008392334],[1742394840000,3.3506,3.3506,3.3506,3.3506,6.039999961853027],[1742394900000,3.3507,3.3507,3.3506,3.3507,24.15999984741211],[1742394960000,3.3506,3.3507,3.3498,3.35,48.31999969482422],[1742395020000,3.3501,3.3502,3.35,3.35,36.2400016784668],[1742395140000,3.3502,3.3502,3.3499,3.3499,30.200000762939453],[1742395260000,3.3501,3.3503,3.3501,3.3503,30.200000762939453],[1742395320000,3.3502,3.3504,3.3501,3.3503,54.36000061035156],[1742395380000,3.3503,3.3504,3.3502,3.3503,68.83999633789062],[1742395440000,3.3503,3.3503,3.3502,3.3502,25.360000610351562],[1742395500000,3.3504,3.3504,3.3503,3.3503,15.699999809265137],[1742395560000,3.3505,3.3505,3.3505,3.3505,6.039999961853027],[1742395620000,3.3504,3.3504,3.3503,3.3504,25.360000610351562],[1742395680000,3.3504,3.3504,3.3504,3.3504,6.039999961853027],[1742395740000,3.3504,3.3504,3.3504,3.3504,6.039999961853027],[1742395800000,3.3504,3.3504,3.3504,3.3504,6.039999961853027],[1742395860000,3.3503,3.3503,3.3503,3.3503,12.079999923706055],[1742395920000,3.3504,3.3508,3.3503,3.3506,114.68000030517578],[1742395980000,3.3505,3.3506,3.3503,3.3503,108.0999984741211],[1742396040000,3.3503,3.3504,3.3502,3.3503,24.15999984741211],[1742396100000,3.3502,3.3505,3.3497,3.3497,78.5199966430664],[1742396160000,3.3496,3.3501,3.3489,3.3501,42.279998779296875],[1742396220000,3.3501,3.3501,3.3501,3.3501,12.079999923706055],[1742396280000,3.35,3.3501,3.35,3.35,18.1200008392334],[1742396340000,3.35,3.3501,3.35,3.3501,30.200000762939453],[1742396400000,3.3502,3.3502,3.3501,3.3502,66.44000244140625],[1742396460000,3.3502,3.3503,3.3502,3.3503,12.079999923706055],[1742396520000,3.3502,3.3503,3.3502,3.3502,54.7400016784668],[1742396580000,3.3501,3.3501,3.3501,3.3501,6.039999961853027],[1742396640000,3.3501,3.3502,3.3501,3.3501,24.15999984741211],[1742396700000,3.3501,3.3503,3.3501,3.3503,18.1200008392334],[1742396760000,3.3503,3.3503,3.35,3.35,36.2400016784668],[1742396820000,3.3502,3.3502,3.35,3.3502,24.15999984741211],[1742396880000,3.3503,3.3503,3.3501,3.3502,18.719999313354492],[1742397000000,3.3503,3.3505,3.3503,3.3504,18.1200008392334],[1742397060000,3.3505,3.3509,3.3503,3.3503,67.63999938964844],[1742397120000,3.3502,3.3503,3.3501,3.3503,31.399999618530273],[1742397180000,3.3501,3.3503,3.3501,3.3503,15.699999809265137],[1742397240000,3.3503,3.3506,3.3503,3.3506,51.939998626708984],[1742397300000,3.3505,3.3509,3.3504,3.3508,95.41999816894531],[1742397360000,3.3509,3.3509,3.3507,3.3507,79.72000122070312],[1742397420000,3.3506,3.3512,3.3506,3.3511,108.72000122070312],[1742397480000,3.3511,3.3517,3.3511,3.3516,108.72000122070312],[1742397540000,3.3517,3.3517,3.3515,3.3517,136.5],[1742397600000,3.3516,3.3516,3.3516,3.3516,6.039999961853027],[1742397660000,3.3514,3.3514,3.3512,3.3512,60.400001525878906],[1742397720000,3.3513,3.3513,3.3513,3.3513,6.039999961853027],[1742397780000,3.3514,3.3514,3.3513,3.3513,12.079999923706055],[1742398020000,3.3511,3.3511,3.3507,3.3508,36.2400016784668],[1742398080000,3.3509,3.3511,3.3507,3.3509,96.63999938964844],[1742398140000,3.3508,3.351,3.3507,3.3509,66.44000244140625],[1742398200000,3.3508,3.351,3.35,3.3505,120.80000305175781],[1742398260000,3.3507,3.3507,3.3499,3.35,66.44000244140625],[1742398320000,3.35,3.3511,3.3499,3.3507,351.54998779296875],[1742398380000,3.3508,3.3508,3.3507,3.3508,18.1200008392334],[1742398440000,3.3507,3.3514,3.3501,3.3509,144.9600067138672],[1742398500000,3.3511,3.3513,3.351,3.351,54.36000061035156],[1742398560000,3.3509,3.3509,3.3509,3.3509,6.039999961853027],[1742398620000,3.351,3.351,3.351,3.351,24.15999984741211],[1742398680000,3.351,3.3511,3.3507,3.3511,114.76000213623047],[1742398740000,3.351,3.3515,3.3506,3.3506,221.47000122070312],[1742398800000,3.3508,3.3512,3.3507,3.3508,42.279998779296875],[1742398860000,3.3508,3.351,3.3508,3.3509,18.1200008392334],[1742398920000,3.3509,3.351,3.3506,3.3506,67.63999938964844],[1742398980000,3.3507,3.3507,3.3506,3.3506,109.9000015258789],[1742399040000,3.3505,3.3513,3.3505,3.3513,55.560001373291016],[1742399100000,3.3513,3.3515,3.351,3.351,211.39999389648438],[1742399160000,3.3511,3.3511,3.351,3.351,18.1200008392334],[1742399280000,3.3511,3.3512,3.3509,3.3511,54.36000061035156],[1742399340000,3.3511,3.3511,3.3503,3.3505,108.72000122070312],[1742399400000,3.3505,3.3509,3.3505,3.3509,176.50999450683594],[1742399460000,3.3508,3.3509,3.3508,3.3509,35.02000045776367],[1742399520000,3.3508,3.3509,3.3508,3.3509,15.699999809265137],[1742399580000,3.3506,3.3506,3.3505,3.3505,13.680000305175781],[1742399640000,3.3505,3.3505,3.3504,3.3504,27.360000610351562],[1742399700000,3.3507,3.3507,3.3505,3.3505,19.719999313354492],[1742399760000,3.3506,3.3509,3.3506,3.3509,18.1200008392334],[1742399820000,3.3507,3.3507,3.3505,3.3506,85.37999725341797],[1742399880000,3.3506,3.3508,3.3506,3.3507,98.66000366210938],[1742399940000,3.3508,3.351,3.3508,3.3509,76.27999877929688],[1742400000000,3.351,3.351,3.3509,3.351,31.799999237060547],[1742400060000,3.3509,3.351,3.3507,3.3507,30.200000762939453],[1742400120000,3.3506,3.3507,3.3505,3.3506,57.97999954223633],[1742400180000,3.3507,3.3509,3.3507,3.3508,30.200000762939453],[1742400240000,3.3509,3.3516,3.3509,3.3516,48.31999969482422],[1742400300000,3.3516,3.3516,3.3511,3.3512,42.279998779296875],[1742400360000,3.3512,3.3513,3.3512,3.3513,36.2400016784668],[1742400420000,3.3513,3.3513,3.3508,3.3508,48.31999969482422],[1742400480000,3.3507,3.3508,3.3496,3.3497,193.27999877929688],[1742400540000,3.3496,3.3496,3.3496,3.3496,42.279998779296875],[1742400600000,3.3496,3.3497,3.3495,3.3496,45.900001525878906],[1742400660000,3.3497,3.3497,3.3497,3.3497,12.079999923706055],[1742400720000,3.3497,3.35,3.3497,3.35,54.34000015258789],[1742400780000,3.3501,3.3502,3.35,3.3502,96.63999938964844],[1742400840000,3.3503,3.3503,3.3499,3.35,54.36000061035156],[1742400900000,3.3498,3.3501,3.3491,3.3501,90.5999984741211],[1742400960000,3.3501,3.3507,3.3495,3.3506,102.68000030517578],[1742401020000,3.3508,3.3508,3.3505,3.3506,30.200000762939453],[1742401080000,3.3507,3.3509,3.3505,3.3507,102.68000030517578],[1742401140000,3.3506,3.3507,3.3506,3.3506,48.31999969482422],[1742401200000,3.3506,3.3507,3.3505,3.3506,54.36000061035156],[1742401260000,3.3506,3.3507,3.3505,3.3506,48.31999969482422],[1742401320000,3.3506,3.3507,3.3505,3.3505,42.279998779296875],[1742401380000,3.3507,3.3508,3.3507,3.3507,27.780000686645508],[1742401440000,3.3507,3.3507,3.3507,3.3507,33.81999969482422],[1742401500000,3.3507,3.3507,3.3507,3.3507,15.699999809265137],[1742401560000,3.351,3.351,3.3507,3.3507,18.1200008392334],[1742401680000,3.3507,3.3507,3.3505,3.3505,42.279998779296875],[1742401740000,3.3505,3.3506,3.3504,3.3506,36.2400016784668],[1742401800000,3.3505,3.3506,3.3505,3.3506,15.699999809265137],[1742401860000,3.3505,3.3509,3.3505,3.3509,24.15999984741211],[1742401920000,3.351,3.3511,3.351,3.3511,24.15999984741211],[1742401980000,3.3513,3.3517,3.3511,3.3512,42.279998779296875],[1742402040000,3.3511,3.3511,3.351,3.351,18.1200008392334],[1742402100000,3.3511,3.3511,3.351,3.351,18.1200008392334],[1742402220000,3.351,3.3511,3.351,3.3511,30.200000762939453],[1742402280000,3.351,3.351,3.351,3.351,6.039999961853027],[1742402340000,3.3511,3.3511,3.3511,3.3511,12.079999923706055],[1742402400000,3.351,3.3512,3.351,3.3512,20.1200008392334],[1742402460000,3.3511,3.3511,3.3511,3.3511,6.639999866485596],[1742402580000,3.3512,3.3512,3.3511,3.3511,30.200000762939453],[1742402640000,3.3511,3.3512,3.3511,3.3512,12.880000114440918],[1742402700000,3.3512,3.3513,3.3511,3.3512,26.959999084472656],[1742402760000,3.3511,3.3513,3.3509,3.3509,27.360000610351562],[1742402820000,3.3509,3.3509,3.3508,3.3509,20.520000457763672],[1742402880000,3.351,3.351,3.3508,3.3508,42.279998779296875],[1742402940000,3.3509,3.351,3.3507,3.3509,70.83999633789062],[1742403000000,3.3508,3.351,3.3508,3.351,20.520000457763672],[1742403060000,3.3509,3.3514,3.3508,3.3511,84.55999755859375],[1742403120000,3.3512,3.3512,3.351,3.351,24.15999984741211],[1742403180000,3.3509,3.3509,3.3508,3.3509,30.200000762939453],[1742403240000,3.3508,3.3508,3.3508,3.3508,12.880000114440918],[1742403300000,3.3507,3.3507,3.3507,3.3507,6.840000152587891],[1742403360000,3.3508,3.3509,3.3507,3.3509,34.20000076293945],[1742403420000,3.3508,3.3508,3.3508,3.3508,6.840000152587891],[1742403480000,3.3509,3.3509,3.3509,3.3509,6.840000152587891],[1742403540000,3.3508,3.3508,3.3508,3.3508,18.920000076293945],[1742403600000,3.3507,3.3508,3.3507,3.3508,54.36000061035156],[1742403720000,3.3494,3.3508,3.3494,3.3507,36.2400016784668],[1742403780000,3.3503,3.3512,3.3503,3.3511,24.15999984741211],[1742403840000,3.3512,3.3514,3.351,3.3514,90.5999984741211],[1742404020000,3.3507,3.3514,3.3507,3.3514,12.079999923706055],[1742404080000,3.3515,3.3515,3.3513,3.3513,12.079999923706055],[1742404140000,3.3516,3.3516,3.3514,3.3514,30.200000762939453],[1742404200000,3.3508,3.3514,3.3508,3.3514,18.1200008392334],[1742404260000,3.3513,3.3514,3.3513,3.3514,30.200000762939453],[1742404320000,3.3513,3.3513,3.3505,3.3505,114.76000213623047],[1742404380000,3.3507,3.3508,3.3506,3.3506,48.31999969482422],[1742404440000,3.3508,3.3508,3.3506,3.3507,126.83999633789062],[1742404500000,3.3508,3.3514,3.3505,3.3513,48.31999969482422],[1742404560000,3.3512,3.3516,3.3512,3.3516,54.36000061035156],[1742404620000,3.3518,3.3518,3.3514,3.3518,84.55999755859375],[1742404680000,3.3517,3.3519,3.3516,3.3518,108.72000122070312],[1742404740000,3.3517,3.3518,3.3517,3.3518,18.1200008392334],[1742404800000,3.352,3.352,3.3518,3.352,30.200000762939453],[1742404860000,3.3517,3.352,3.3517,3.3519,132.8800048828125],[1742404920000,3.3519,3.352,3.3518,3.352,42.279998779296875],[1742404980000,3.3518,3.352,3.3517,3.352,30.200000762939453],[1742405040000,3.3518,3.352,3.3517,3.3519,105.22000122070312],[1742405100000,3.352,3.3521,3.3519,3.3519,28.139999389648438],[1742405160000,3.3522,3.3523,3.3519,3.3521,94.58000183105469],[1742405220000,3.3521,3.3521,3.3516,3.3517,57.349998474121094],[1742405280000,3.3516,3.3517,3.3513,3.3513,199.32000732421875],[1742405340000,3.3514,3.3515,3.3513,3.3513,155.02000427246094],[1742405400000,3.3512,3.3515,3.3512,3.3515,78.41999816894531],[1742405460000,3.3516,3.3518,3.3515,3.3516,117.75],[1742405520000,3.3515,3.3518,3.3515,3.3518,205.36000061035156],[1742405580000,3.3516,3.3518,3.3516,3.3517,120.80000305175781],[1742405640000,3.3518,3.3518,3.3516,3.3517,126.83999633789062],[1742405700000,3.3517,3.3517,3.3516,3.3517,78.5199966430664],[1742405760000,3.3517,3.3517,3.3516,3.3517,72.4800033569336],[1742405820000,3.3516,3.3517,3.3516,3.3517,102.68000030517578],[1742405880000,3.3516,3.3517,3.3513,3.3513,146.16000366210938],[1742405940000,3.3513,3.3516,3.3508,3.3509,166.67999267578125],[1742406000000,3.3509,3.3511,3.3509,3.3511,109.91999816894531],[1742406060000,3.351,3.351,3.3508,3.3508,30.200000762939453],[1742406120000,3.3508,3.3513,3.3507,3.3512,113.54000091552734],[1742406180000,3.3513,3.3513,3.3509,3.3512,514.5399780273438],[1742406240000,3.3511,3.3513,3.3509,3.3511,601.5399780273438],[1742406300000,3.3512,3.3513,3.3509,3.3509,264.5199890136719],[1742406360000,3.3511,3.3511,3.3506,3.3507,644.9600219726562],[1742406420000,3.3507,3.351,3.3506,3.3509,302],[1742406480000,3.3509,3.3511,3.3508,3.351,290.4800109863281],[1742406540000,3.351,3.3512,3.3509,3.3511,422.6400146484375],[1742406600000,3.351,3.3512,3.3508,3.3512,309.2200012207031],[1742406660000,3.3511,3.3513,3.3505,3.3506,266.94000244140625],[1742406720000,3.3506,3.351,3.3505,3.351,434.8800048828125],[1742406780000,3.3508,3.351,3.3505,3.3505,520.6400146484375],[1742406840000,3.3507,3.3509,3.3504,3.3508,643.8200073242188],[1742406900000,3.3507,3.3509,3.3504,3.3504,655.9400024414062],[1742406960000,3.3505,3.3505,3.35,3.3502,521.739990234375],[1742407020000,3.3503,3.3503,3.3499,3.35,283.8399963378906],[1742407080000,3.35,3.3501,3.3495,3.3496,218.0399932861328],[1742407140000,3.3496,3.3498,3.349,3.349,303.79998779296875],[1742407200000,3.3491,3.3491,3.3469,3.3485,291.1600036621094],[1742407260000,3.3484,3.3484,3.3479,3.3481,106.23999786376953],[1742407320000,3.348,3.349,3.348,3.3489,149.13999938964844],[1742407380000,3.3489,3.3494,3.3488,3.349,336.9200134277344],[1742407440000,3.349,3.3494,3.3489,3.3492,421.55999755859375],[1742407500000,3.3493,3.3494,3.3487,3.3487,356.3599853515625],[1742407560000,3.3488,3.3489,3.3484,3.3487,202.94000244140625],[1742407620000,3.3487,3.3491,3.3486,3.3487,277.8399963378906],[1742407680000,3.3487,3.3489,3.3486,3.3487,42.279998779296875],[1742407740000,3.3488,3.3489,3.3481,3.3485,454.0799865722656],[1742407800000,3.3482,3.3485,3.348,3.3483,934.3400268554688],[1742407860000,3.3483,3.3486,3.3481,3.3484,1867.1199951171875],[1742407920000,3.3485,3.3487,3.3481,3.3485,1008.5999755859375],[1742407980000,3.3481,3.3487,3.348,3.3484,1890.3199462890625],[1742408040000,3.3483,3.3486,3.3481,3.3483,823.0599975585938],[1742408100000,3.3483,3.3487,3.3482,3.3486,445.0799865722656],[1742408160000,3.3485,3.3487,3.3483,3.3487,658.3599853515625],[1742408220000,3.3486,3.3487,3.3484,3.3485,363.6000061035156],[1742408280000,3.3487,3.3487,3.3484,3.3485,768.7000122070312],[1742408340000,3.3486,3.3488,3.3484,3.3487,570.0399780273438],[1742408400000,3.3486,3.3488,3.3485,3.3487,430.70001220703125],[1742408460000,3.3488,3.3488,3.3486,3.3487,337.1600036621094],[1742408520000,3.3486,3.3489,3.3485,3.3486,925.1599731445312],[1742408580000,3.3487,3.3488,3.3484,3.3486,931.239990234375],[1742408640000,3.3486,3.3486,3.3482,3.3485,650.3800048828125],[1742408700000,3.3484,3.3486,3.3482,3.3485,1230.760009765625],[1742408760000,3.3485,3.3488,3.3483,3.3485,730.8400268554688],[1742408820000,3.3486,3.3488,3.3485,3.3487,833.280029296875],[1742408880000,3.3487,3.3488,3.3484,3.3486,515],[1742408940000,3.3487,3.3488,3.3484,3.3486,370.8399963378906],[1742409000000,3.3486,3.3487,3.3483,3.3485,1283.6800537109375],[1742409060000,3.3486,3.3487,3.3482,3.3485,1481.3599853515625],[1742409120000,3.3484,3.3486,3.3482,3.3483,2387.52001953125],[1742409180000,3.3483,3.3485,3.348,3.3484,1155.760009765625],[1742409240000,3.3485,3.3485,3.3481,3.3482,1075.239990234375],[1742409300000,3.3481,3.3485,3.3481,3.3481,2106.280029296875],[1742409360000,3.3482,3.3484,3.348,3.3483,2019.8199462890625],[1742409420000,3.3484,3.3484,3.3484,3.3484,6.840000152587891],[1742409480000,3.3483,3.3486,3.3483,3.3486,387.5799865722656],[1742409540000,3.3485,3.3487,3.3485,3.3486,411.67999267578125],[1742409600000,3.3487,3.3487,3.3481,3.3483,495.1199951171875],[1742409660000,3.3481,3.3485,3.3481,3.3482,585.8800048828125],[1742409720000,3.3482,3.3485,3.348,3.3485,573.7999877929688],[1742409780000,3.3483,3.3486,3.3481,3.3482,676.5],[1742409840000,3.3483,3.3484,3.3481,3.3482,271.82000732421875],[1742409900000,3.3482,3.3484,3.348,3.3481,616.1599731445312],[1742409960000,3.3482,3.3484,3.3481,3.3483,555.739990234375],[1742410020000,3.3482,3.3484,3.3481,3.3483,652.3200073242188],[1742410080000,3.3481,3.3484,3.3481,3.3482,489.239990234375],[1742410140000,3.3482,3.3484,3.3481,3.3482,386.55999755859375],[1742410200000,3.3482,3.3484,3.3481,3.3483,833.7000122070312],[1742410260000,3.3482,3.3484,3.3481,3.3482,96.63999938964844],[1742410320000,3.3483,3.3484,3.3481,3.3483,114.76000213623047],[1742410380000,3.3483,3.3485,3.3481,3.3482,326.1600036621094],[1742410440000,3.3482,3.3483,3.3481,3.3481,356.3599853515625],[1742410500000,3.3483,3.3484,3.348,3.3483,404.67999267578125],[1742410560000,3.3482,3.3484,3.3481,3.3482,529.5399780273438],[1742410620000,3.3483,3.3484,3.348,3.3481,120.80000305175781],[1742410680000,3.3481,3.3482,3.348,3.3482,138.9199981689453],[1742410740000,3.3481,3.3482,3.3479,3.348,253.67999267578125],[1742410800000,3.3478,3.3484,3.3475,3.3477,408.2799987792969],[1742410860000,3.3478,3.3479,3.3474,3.3479,340.6400146484375],[1742410920000,3.3477,3.3479,3.3476,3.3477,362.3999938964844],[1742410980000,3.3477,3.3477,3.3476,3.3476,217.44000244140625],[1742411040000,3.3476,3.3478,3.3476,3.3476,144.9600067138672],[1742411100000,3.3478,3.3479,3.3476,3.3476,120.80000305175781],[1742411160000,3.3477,3.348,3.3476,3.3479,570.239990234375],[1742411220000,3.3479,3.348,3.3479,3.3479,235.55999755859375],[1742411280000,3.3479,3.348,3.3478,3.3479,252.44000244140625],[1742411340000,3.3479,3.348,3.3478,3.3479,176.32000732421875],[1742411400000,3.348,3.348,3.3476,3.3477,318.79998779296875],[1742411460000,3.3477,3.3478,3.3474,3.3477,468.2300109863281],[1742411520000,3.3477,3.3478,3.3476,3.3476,713.8200073242188],[1742411580000,3.3477,3.3479,3.3476,3.3476,1081.1600341796875],[1742411640000,3.3477,3.348,3.3476,3.3476,1122.77001953125],[1742411700000,3.3476,3.348,3.3475,3.3477,1009.4299926757812],[1742411760000,3.3477,3.3482,3.3475,3.3481,1251.47998046875],[1742411820000,3.3481,3.3485,3.348,3.3483,555.6799926757812],[1742411880000,3.3482,3.3491,3.3481,3.349,422.79998779296875],[1742411940000,3.3491,3.3493,3.3488,3.3491,411.8800048828125],[1742412000000,3.3489,3.3493,3.3483,3.3493,320.1199951171875],[1742412060000,3.3493,3.3498,3.349,3.3491,285.0799865722656],[1742412120000,3.349,3.35,3.3488,3.3498,634.7999877929688],[1742412180000,3.3495,3.3501,3.3494,3.3496,555.6799926757812],[1742412240000,3.3497,3.3505,3.3495,3.3505,386.55999755859375],[1742412300000,3.3505,3.3507,3.35,3.3505,501.32000732421875],[1742412360000,3.3502,3.3509,3.3501,3.3508,233.13999938964844],[1742412420000,3.3508,3.3509,3.3503,3.3508,477.1600036621094],[1742412480000,3.3507,3.3509,3.3502,3.3506,815.4000244140625],[1742412540000,3.3506,3.351,3.3504,3.3506,555.6799926757812],[1742412600000,3.3503,3.3508,3.3498,3.3504,872.0999755859375],[1742412660000,3.3505,3.3509,3.3503,3.3507,906],[1742412720000,3.3505,3.3509,3.3498,3.3502,585.8800048828125],[1742412780000,3.35,3.3502,3.3496,3.3497,471.1199951171875],[1742412840000,3.3495,3.3499,3.3494,3.3499,338.239990234375],[1742412900000,3.3499,3.3499,3.3495,3.3499,350.32000732421875],[1742412960000,3.3498,3.3502,3.3498,3.3498,164.16000366210938],[1742413020000,3.3498,3.3502,3.3497,3.3501,314.6400146484375],[1742413080000,3.3499,3.3502,3.3498,3.3501,259.9200134277344],[1742413140000,3.3499,3.3502,3.3498,3.35,232.55999755859375],[1742413200000,3.3502,3.3503,3.3497,3.3499,642.9600219726562],[1742413260000,3.3502,3.3503,3.3498,3.35,745.5599975585938],[1742413320000,3.3499,3.3503,3.3497,3.35,902.8800048828125],[1742413380000,3.3498,3.3503,3.3493,3.3493,253.0800018310547],[1742413440000,3.3495,3.3497,3.3493,3.3494,454.44000244140625],[1742413500000,3.3494,3.3494,3.3491,3.3493,61.36000061035156],[1742413560000,3.3493,3.3497,3.3493,3.3496,114.87999725341797],[1742413620000,3.3496,3.3497,3.3494,3.3497,238.8000030517578],[1742413680000,3.3497,3.3498,3.3496,3.3497,47.880001068115234],[1742413740000,3.3496,3.3497,3.3494,3.3495,161.9600067138672],[1742413800000,3.3496,3.3496,3.3491,3.3495,191.32000732421875],[1742413860000,3.3493,3.3496,3.3492,3.3495,233.8000030517578],[1742413920000,3.3493,3.3496,3.3493,3.3496,74.27999877929688],[1742413980000,3.3495,3.3496,3.3495,3.3496,79.08000183105469],[1742414040000,3.3496,3.3497,3.3495,3.3496,87.31999969482422],[1742414100000,3.3497,3.3497,3.3493,3.3495,97.80000305175781],[1742414160000,3.3494,3.3496,3.3494,3.3495,36.84000015258789],[1742414220000,3.3496,3.3496,3.3494,3.3495,65.26000213623047],[1742414280000,3.3496,3.3497,3.3496,3.3497,13.680000305175781],[1742414340000,3.3497,3.3497,3.3494,3.3496,66],[1742414400000,3.3495,3.3495,3.3492,3.3495,110.08000183105469],[1742414460000,3.3495,3.3495,3.3493,3.3494,75.4800033569336],[1742414520000,3.3495,3.3495,3.3492,3.3493,99],[1742414580000,3.3493,3.3493,3.3493,3.3493,13.680000305175781],[1742414640000,3.3494,3.3494,3.3476,3.349,62.2599983215332],[1742414700000,3.3474,3.3475,3.3474,3.3475,12.079999923706055],[1742414760000,3.3491,3.3492,3.3489,3.349,36.2400016784668],[1742414820000,3.3492,3.3492,3.3492,3.3492,6.039999961853027],[1742414880000,3.3491,3.3493,3.3491,3.3493,42.279998779296875],[1742414940000,3.3491,3.3491,3.3491,3.3491,6.039999961853027],[1742415000000,3.3476,3.3492,3.3476,3.3491,30.200000762939453],[1742415060000,3.349,3.349,3.349,3.349,9.65999984741211],[1742415120000,3.3491,3.3492,3.3489,3.349,30.200000762939453],[1742415180000,3.3491,3.3491,3.349,3.349,12.079999923706055],[1742415240000,3.349,3.349,3.349,3.349,6.039999961853027],[1742415300000,3.3474,3.3491,3.3472,3.3491,18.1200008392334],[1742415360000,3.3489,3.3489,3.3489,3.3489,6.039999961853027],[1742415420000,3.3489,3.3489,3.3489,3.3489,6.039999961853027],[1742415480000,3.349,3.349,3.349,3.349,12.079999923706055],[1742415540000,3.3474,3.3491,3.3474,3.349,24.15999984741211],[1742415600000,3.349,3.349,3.3475,3.3475,18.1200008392334],[1742415720000,3.3476,3.3477,3.3474,3.3474,83.33999633789062],[1742415780000,3.3476,3.3476,3.3473,3.3476,42.279998779296875],[1742415840000,3.3475,3.3476,3.3473,3.3474,70.05999755859375],[1742415900000,3.3475,3.3475,3.3475,3.3475,6.039999961853027],[1742415960000,3.3473,3.3475,3.3472,3.3474,97.81999969482422],[1742416020000,3.3473,3.3474,3.3473,3.3474,12.079999923706055],[1742416080000,3.3473,3.3491,3.3473,3.3491,12.079999923706055],[1742416140000,3.3473,3.3476,3.3471,3.3473,134.9499969482422],[1742416200000,3.3475,3.3475,3.3474,3.3475,33.81999969482422],[1742416260000,3.3473,3.3491,3.3473,3.3491,18.1200008392334],[1742416320000,3.3474,3.3475,3.3473,3.3473,24.15999984741211],[1742416380000,3.3492,3.3492,3.3492,3.3492,6.039999961853027],[1742416440000,3.3476,3.3476,3.3474,3.3474,31.399999618530273],[1742416500000,3.3474,3.3492,3.3474,3.3492,31.399999618530273],[1742416560000,3.3475,3.3476,3.3474,3.3475,44.68000030517578],[1742416620000,3.3477,3.349,3.3474,3.349,27.780000686645508],[1742416680000,3.3486,3.3486,3.3479,3.348,166.63999938964844],[1742416740000,3.348,3.348,3.3479,3.348,36.2400016784668],[1742416800000,3.3468,3.3479,3.3468,3.3479,18.1200008392334],[1742416860000,3.3467,3.3474,3.3466,3.3474,36.2400016784668],[1742416920000,3.3473,3.3473,3.3472,3.3472,24.15999984741211],[1742416980000,3.3473,3.3473,3.347,3.3471,56.7599983215332],[1742417040000,3.3471,3.3474,3.347,3.347,57.959999084472656],[1742417220000,3.347,3.347,3.347,3.347,19.31999969482422],[1742417280000,3.3471,3.3471,3.3471,3.3471,19.31999969482422],[1742417340000,3.347,3.3473,3.3466,3.3471,155.77999877929688],[1742417400000,3.347,3.3471,3.347,3.3471,25.360000610351562],[1742417460000,3.3471,3.3471,3.3471,3.3471,9.65999984741211],[1742417640000,3.3471,3.3471,3.3469,3.3471,47.099998474121094],[1742417700000,3.3471,3.3473,3.347,3.3472,66.41999816894531],[1742417760000,3.3464,3.3473,3.3461,3.3473,81.19000244140625],[1742417820000,3.347,3.3471,3.347,3.3471,85.05999755859375],[1742417880000,3.3472,3.3479,3.3465,3.3469,142.1199951171875],[1742417940000,3.3469,3.3476,3.3464,3.3464,84.54000091552734],[1742421600000,3.3474,3.3482,3.3466,3.3481,166.08999633789062],[1742421660000,3.348,3.348,3.3477,3.3477,30.200000762939453],[1742421720000,3.3461,3.3466,3.346,3.3464,63.40999984741211],[1742421780000,3.3465,3.3485,3.3457,3.3478,495.2799987792969],[1742421840000,3.3479,3.3483,3.3472,3.3482,175.16000366210938],[1742421900000,3.3483,3.3489,3.3478,3.3483,386.55999755859375],[1742421960000,3.3481,3.3485,3.348,3.3484,144.9600067138672],[1742422020000,3.3482,3.3486,3.3478,3.3485,169.1199951171875],[1742422080000,3.3483,3.3485,3.3481,3.3484,120.80000305175781],[1742422140000,3.3485,3.3485,3.3479,3.3484,114.76000213623047],[1742422200000,3.3484,3.3484,3.3482,3.3483,36.2400016784668],[1742422260000,3.3484,3.3484,3.3467,3.3483,30.200000762939453],[1742422320000,3.3477,3.3479,3.3477,3.3478,78.5199966430664],[1742422380000,3.348,3.348,3.3462,3.3478,72.4800033569336],[1742422440000,3.3474,3.3483,3.3474,3.3483,12.079999923706055],[1742422500000,3.3483,3.3486,3.3474,3.3486,374.4800109863281],[1742422560000,3.3485,3.3485,3.3482,3.3484,126.83999633789062],[1742422620000,3.3485,3.3487,3.3483,3.3487,66.44000244140625],[1742422680000,3.3486,3.3487,3.3485,3.3485,78.5199966430664],[1742422740000,3.3487,3.3487,3.3477,3.3485,96.63999938964844],[1742422800000,3.3485,3.3486,3.3474,3.3483,126.83999633789062],[1742422860000,3.3484,3.3484,3.3484,3.3484,18.1200008392334],[1742422920000,3.3485,3.3485,3.3483,3.3483,42.279998779296875],[1742422980000,3.3483,3.3485,3.3483,3.3484,48.31999969482422],[1742423040000,3.3485,3.3485,3.3482,3.3482,96.63999938964844],[1742423100000,3.3484,3.3484,3.3483,3.3483,48.31999969482422],[1742423160000,3.3483,3.3483,3.3482,3.3483,48.31999969482422],[1742423220000,3.3478,3.3484,3.3477,3.3484,24.15999984741211],[1742423280000,3.3483,3.3484,3.3483,3.3483,30.200000762939453],[1742423340000,3.3485,3.3485,3.3483,3.3484,54.36000061035156],[1742423400000,3.3482,3.3484,3.3482,3.3484,60.400001525878906],[1742423460000,3.3482,3.3489,3.3473,3.3486,295.9599914550781],[1742423520000,3.3488,3.3489,3.3486,3.3488,60.400001525878906],[1742423580000,3.3484,3.3485,3.3482,3.3484,60.400001525878906],[1742423640000,3.3484,3.3485,3.3478,3.3483,96.63999938964844],[1742423700000,3.3485,3.3485,3.3483,3.3484,36.2400016784668],[1742423760000,3.3484,3.3484,3.3484,3.3484,12.079999923706055],[1742423820000,3.3484,3.3485,3.3483,3.3485,72.4800033569336],[1742423880000,3.3486,3.3486,3.3483,3.3484,84.55999755859375],[1742423940000,3.3483,3.3485,3.3483,3.3485,48.31999969482422],[1742424000000,3.3468,3.3485,3.3468,3.3485,30.200000762939453],[1742424060000,3.3486,3.3486,3.3473,3.3485,211.39999389648438],[1742424120000,3.3483,3.3485,3.3483,3.3484,96.63999938964844],[1742424180000,3.3484,3.3485,3.3484,3.3484,60.400001525878906],[1742424240000,3.3484,3.3485,3.3483,3.3484,60.400001525878906],[1742424300000,3.3485,3.3485,3.3483,3.3484,60.400001525878906],[1742424360000,3.3485,3.3485,3.3483,3.3483,12.079999923706055],[1742424420000,3.3484,3.3484,3.3483,3.3484,60.400001525878906],[1742424480000,3.3484,3.3485,3.3484,3.3484,30.200000762939453],[1742424540000,3.3483,3.3485,3.3482,3.3483,108.72000122070312],[1742424600000,3.3483,3.3485,3.3482,3.3484,90.5999984741211],[1742424660000,3.3484,3.3486,3.3474,3.3483,241.60000610351562],[1742424720000,3.3483,3.3485,3.3482,3.3482,157.0399932861328],[1742424780000,3.3484,3.3484,3.3482,3.3483,54.36000061035156],[1742424840000,3.3483,3.3484,3.3482,3.3483,42.279998779296875],[1742424900000,3.348,3.348,3.3478,3.3478,18.1200008392334],[1742424960000,3.3474,3.3484,3.3474,3.3483,48.31999969482422],[1742425020000,3.3478,3.3484,3.3477,3.3483,60.400001525878906],[1742425080000,3.3481,3.3483,3.3472,3.3481,3444.179931640625],[1742425140000,3.3471,3.3482,3.3471,3.3481,985.3499755859375],[1742425200000,3.3481,3.3486,3.3475,3.3484,2306.830078125],[1742425260000,3.3485,3.349,3.3477,3.3485,3359.830078125],[1742425320000,3.3477,3.3486,3.3472,3.3485,5842.85986328125],[1742425380000,3.3483,3.3486,3.3473,3.3479,3234.760009765625],[1742425440000,3.3478,3.3487,3.3476,3.3479,3542.469970703125],[1742425500000,3.348,3.3485,3.3478,3.3484,1668.8199462890625],[1742425560000,3.3483,3.3485,3.3479,3.3483,984.0499877929688],[1742425620000,3.3482,3.3494,3.3479,3.3491,7013.97021484375],[1742425680000,3.3485,3.3497,3.3478,3.3485,4726.02978515625],[1742425740000,3.3487,3.3494,3.3482,3.3483,4819.4501953125],[1742425800000,3.3482,3.3496,3.348,3.3495,992.9199829101562],[1742425860000,3.3495,3.3497,3.3484,3.3487,507.3599853515625],[1742425920000,3.3486,3.3496,3.3483,3.3491,326.1600036621094],[1742425980000,3.3495,3.3498,3.3485,3.3495,295.9599914550781],[1742426040000,3.3492,3.3499,3.3481,3.3491,362.3999938964844],[1742426100000,3.349,3.3497,3.3483,3.3488,465.0799865722656],[1742426160000,3.3484,3.3497,3.3482,3.3496,320.1199951171875],[1742426220000,3.3496,3.3497,3.3484,3.3485,797.280029296875],[1742426280000,3.3485,3.3496,3.3485,3.3491,422.79998779296875],[1742426340000,3.3494,3.3496,3.3484,3.3493,374.4800109863281],[1742426400000,3.3496,3.3496,3.3485,3.3491,320.1199951171875],[1742426460000,3.3493,3.3493,3.3483,3.349,253.67999267578125],[1742426520000,3.3487,3.3492,3.3483,3.349,241.60000610351562],[1742426580000,3.3491,3.3491,3.3483,3.3489,265.760009765625],[1742426640000,3.3485,3.3491,3.3485,3.3487,235.55999755859375],[1742426700000,3.3487,3.3492,3.3483,3.3487,338.239990234375],[1742426760000,3.3487,3.3488,3.3483,3.3485,120.80000305175781],[1742426820000,3.3484,3.3491,3.3484,3.3487,144.9600067138672],[1742426880000,3.3485,3.3491,3.3483,3.3487,247.63999938964844],[1742426940000,3.3487,3.3491,3.3483,3.3488,326.1600036621094],[1742427000000,3.3489,3.3493,3.3483,3.3491,271.79998779296875],[1742427060000,3.349,3.3493,3.3476,3.3476,253.67999267578125],[1742427120000,3.3481,3.3491,3.3474,3.3486,193.27999877929688],[1742427180000,3.3488,3.3493,3.3479,3.3484,217.44000244140625],[1742427240000,3.3486,3.3494,3.3483,3.3494,114.76000213623047],[1742427300000,3.3488,3.3493,3.3476,3.3488,416.760009765625],[1742427360000,3.3489,3.3494,3.348,3.3493,271.79998779296875],[1742427420000,3.3489,3.3491,3.3478,3.3489,126.83999633789062],[1742427480000,3.349,3.3493,3.3474,3.3486,404.67999267578125],[1742427540000,3.3488,3.349,3.3475,3.3478,489.239990234375],[1742427600000,3.348,3.3493,3.3478,3.3483,271.79998779296875],[1742427660000,3.3482,3.3486,3.3476,3.348,428.8399963378906],[1742427720000,3.3478,3.3486,3.3474,3.348,338.239990234375],[1742427780000,3.3482,3.349,3.3479,3.3487,235.55999755859375],[1742427840000,3.3487,3.349,3.348,3.3487,380.5199890136719],[1742427900000,3.3489,3.3491,3.3481,3.3486,289.9200134277344],[1742427960000,3.3483,3.3492,3.348,3.3485,314.0799865722656],[1742428020000,3.3487,3.3492,3.3473,3.3492,338.239990234375],[1742428080000,3.3489,3.3491,3.3477,3.3485,368.44000244140625],[1742428140000,3.3486,3.3491,3.3475,3.3482,392.6000061035156],[1742428200000,3.348,3.3492,3.3478,3.3483,966.4000244140625],[1742428260000,3.3483,3.3492,3.3478,3.3481,1262.3599853515625],[1742428320000,3.3486,3.3491,3.3479,3.3487,887.8800048828125],[1742428380000,3.3489,3.3492,3.3478,3.3484,1123.43994140625],[1742428440000,3.3486,3.3495,3.3478,3.3489,1032.8399658203125],[1742428500000,3.3485,3.3488,3.3474,3.3474,48.31999969482422],[1742428560000,3.3475,3.3491,3.3475,3.349,126.83999633789062],[1742428620000,3.3491,3.3492,3.3474,3.3478,193.27999877929688],[1742428680000,3.3481,3.3491,3.3476,3.3487,247.63999938964844],[1742428740000,3.3482,3.3483,3.3475,3.3478,459.0400085449219]]