[[1742360400000,3.99704,3.99819,3.99704,3.99816,28.239999771118164],[1742360460000,3.99816,3.99866,3.99797,3.99863,46.619998931884766],[1742360520000,3.99863,3.99932,3.99843,3.99892,60.41999816894531],[1742360580000,3.99888,3.99923,3.99842,3.99864,43.36000061035156],[1742360640000,3.99842,4.00741,3.99796,3.9987,72.0999984741211],[1742360700000,3.99874,3.9988,3.99858,3.99869,28.1200008392334],[1742360760000,3.99884,3.99891,3.99884,3.99884,14.800000190734863],[1742360820000,3.99884,3.99902,3.99884,3.99902,15.539999961853027],[1742360880000,3.99902,3.99902,3.99814,3.99818,19.979999542236328],[1742360940000,3.99822,3.99829,3.99818,3.99825,26.639999389648438],[1742361000000,3.99829,3.99851,3.99829,3.99851,17.020000457763672],[1742361060000,3.99847,3.9992,3.99847,3.99906,25.15999984741211],[1742361120000,3.99909,3.99917,3.99884,3.99891,25.15999984741211],[1742361180000,3.99895,3.99895,3.99869,3.99873,22.940000534057617],[1742361240000,3.99873,3.99891,3.99873,3.99891,30.34000015258789],[1742361300000,3.99891,3.99957,3.99891,3.99946,34.040000915527344],[1742361360000,3.99946,3.99946,3.99917,3.99924,34.040000915527344],[1742361420000,3.99924,3.99931,3.9992,3.99928,11.100000381469727],[1742361480000,3.9992,3.99924,3.99434,3.99438,15.479999542236328],[1742361540000,3.99412,3.99412,3.99353,3.99379,36.47999954223633],[1742361600000,3.99382,3.99386,3.99357,3.99368,17.020000457763672],[1742361660000,3.9936,3.99375,3.99357,3.99368,18.5],[1742361720000,3.99379,3.9941,3.99357,3.99407,27.3799991607666],[1742361780000,3.99399,3.99407,3.99374,3.99374,14.0600004196167],[1742361840000,3.99381,3.99425,3.99377,3.99421,27.3799991607666],[1742361900000,3.99425,3.99431,3.99402,3.99424,28.1200008392334],[1742361960000,3.99435,3.99436,3.99429,3.99436,7.400000095367432],[1742362020000,3.99432,3.99433,3.99411,3.99418,9.619999885559082],[1742362080000,3.99429,3.99444,3.99429,3.9944,17.760000228881836],[1742362140000,3.99437,3.9944,3.99422,3.99429,45.13999938964844],[1742362200000,3.99433,3.99888,3.99366,3.99431,35.7599983215332],[1742362260000,3.99376,3.99446,3.99376,3.99435,11.100000381469727],[1742362320000,3.99439,3.99439,3.99345,3.99348,24.420000076293945],[1742362380000,3.99398,3.99398,3.99329,3.99348,26.639999389648438],[1742362440000,3.99345,3.99356,3.99345,3.99356,8.880000114440918],[1742362500000,3.99356,3.99359,3.99345,3.99359,9.619999885559082],[1742362560000,3.99359,3.99381,3.99345,3.99378,11.84000015258789],[1742362620000,3.99378,4.00087,3.99348,4.00087,14.0600004196167],[1742362740000,4.00104,4.00115,4.00089,4.00111,19.979999542236328],[1742362800000,4.00096,4.00104,4.00082,4.00093,14.0600004196167],[1742362860000,4.00093,4.00093,4.00067,4.00086,23.68000030517578],[1742362920000,4.00089,4.00096,4.0006,4.0006,14.0600004196167],[1742362980000,4.00057,4.00082,4.00057,4.00068,7.400000095367432],[1742363040000,4.00068,4.00079,4.0006,4.00064,18.5],[1742363160000,4.00082,4.00119,4.00082,4.00115,11.100000381469727],[1742363220000,4.00126,4.00134,4.00065,4.00091,44.400001525878906],[1742363280000,4.00084,4.00098,4.0008,4.00091,22.940000534057617],[1742363340000,4.00091,4.00128,4.00091,4.00128,28.860000610351562],[1742363400000,4.00124,4.00131,4.00124,4.00124,2.9600000381469727],[1742363460000,4.00106,4.00106,4.00106,4.00106,0.7400000095367432],[1742363520000,4.00065,4.00068,4.00065,4.00068,2.9600000381469727],[1742363580000,4.00072,4.00072,4.00006,4.00014,18.5],[1742363640000,4.0001,4.00017,3.99999,4.0001,37],[1742363700000,4.00014,4.00028,4.0001,4.00021,14.800000190734863],[1742363760000,4.00017,4.00025,4.00017,4.00021,8.140000343322754],[1742363820000,4.00021,4.00037,3.99973,4.00037,30.34000015258789],[1742363880000,4.00029,4.00048,4.00011,4.0003,19.979999542236328],[1742363940000,4.00041,4.00059,4.00037,4.00044,20.719999313354492],[1742364000000,4.00044,4.00429,4.00023,4.00067,69.63999938964844],[1742364060000,4.00067,4.00119,4.00049,4.00068,58.79999923706055],[1742364120000,4.00065,4.00084,4.0004,4.00084,77.41999816894531],[1742364180000,4.0008,4.00087,4.00011,4.00034,56.84000015258789],[1742364240000,4.00046,4.0009,4.00016,4.00016,50.15999984741211],[1742364300000,4.00013,4.00085,3.99991,4.00068,61.7400016784668],[1742364360000,4.00068,4.00426,4.00053,4.00417,41.439998626708984],[1742364420000,4.00425,4.00439,4.00425,4.00428,25.899999618530273],[1742364480000,4.00428,4.00447,4.0041,4.0041,25.899999618530273],[1742364540000,4.00406,4.00421,4.00056,4.00064,46.279998779296875],[1742364600000,4.00064,4.00098,4.00049,4.00098,40.18000030517578],[1742364660000,4.00091,4.00095,4.00052,4.00059,37.08000183105469],[1742364720000,4.00059,4.00259,4.00028,4.00233,32.540000915527344],[1742364780000,4.00237,4.00432,4.00151,4.00421,50.52000045776367],[1742364840000,4.00439,4.00651,4.00014,4.00515,102.5],[1742364900000,4.00515,4.00694,3.99916,4.00453,87.4000015258789],[1742364960000,4.00453,4.00779,4.00213,4.00575,94.87999725341797],[1742365020000,4.00575,4.00582,4.00228,4.00459,70.08000183105469],[1742365080000,4.00459,4.00552,4.00219,4.00308,112.36000061035156],[1742365140000,4.00309,4.00517,4.00199,4.00453,86.26000213623047],[1742365200000,4.00453,4.0068,4.00215,4.0068,83.33999633789062],[1742365260000,4.0068,4.00774,4.00384,4.00467,126.72000122070312],[1742365320000,4.00478,4.00486,4.00357,4.00375,40.70000076293945],[1742365380000,4.00375,4.00486,4.00328,4.0034,150.89999389648438],[1742365440000,4.0034,4.00442,4.0034,4.00438,27.3799991607666],[1742365500000,4.00438,4.00449,4.00069,4.00069,81.04000091552734],[1742365560000,4.00069,4.00298,3.9997,4.00294,102.0999984741211],[1742365620000,4.00294,4.00344,3.99933,3.99933,92.22000122070312],[1742365680000,3.99933,4.00198,3.99933,4.00134,43.7400016784668],[1742365740000,4.00141,4.00169,3.99966,3.99966,44.380001068115234],[1742365800000,3.99826,4.00156,3.99768,3.99837,74.68000030517578],[1742365860000,3.99837,3.99975,3.99808,3.99866,54.18000030517578],[1742365920000,3.9989,4.00074,3.99842,4.00074,39.31999969482422],[1742365980000,4.00074,4.00092,3.99842,3.99931,85.81999969482422],[1742366040000,3.99942,4.00133,3.99932,3.99994,76.63999938964844],[1742366100000,3.99994,4.00242,3.99994,4.00231,42.65999984741211],[1742366160000,4.00235,4.00261,4.00048,4.00048,49.13999938964844],[1742366220000,4.00048,4.00775,4.0004,4.00453,89.23999786376953],[1742366280000,4.00446,4.00446,4.00305,4.00359,47.18000030517578],[1742366340000,4.00348,4.00348,4.00275,4.00318,74.5199966430664],[1742366400000,4.0032,4.00435,4.00102,4.00136,85.18000030517578],[1742366460000,4.0014,4.00325,4.00129,4.00184,53.5],[1742366520000,4.00195,4.00336,4.00114,4.00125,65.77999877929688],[1742366580000,4.00128,4.00176,4.00128,4.00141,90.95999908447266],[1742366640000,4.00138,4.00217,4.00138,4.00181,99.08000183105469],[1742366700000,4.00194,4.00398,4.00188,4.00261,91.62000274658203],[1742366760000,4.00257,4.00286,4.00235,4.00276,56.84000015258789],[1742366820000,4.00287,4.00295,4.00273,4.00277,60.7599983215332],[1742366880000,4.00273,4.00329,4.00266,4.00287,105.4000015258789],[1742366940000,4.00291,4.00431,4.00246,4.0029,91.0199966430664],[1742367000000,4.0029,4.00457,4.00261,4.00397,75.41999816894531],[1742367060000,4.00301,4.00438,4.00301,4.00432,58.41999816894531],[1742367120000,4.00432,4.00432,4.00268,4.00305,110.45999908447266],[1742367180000,4.00298,4.00376,4.00294,4.00306,69.13999938964844],[1742367240000,4.00306,4.00461,4.00288,4.0031,46.060001373291016],[1742367300000,4.0031,4.00508,4.0027,4.00429,42.18000030517578],[1742367360000,4.00432,4.00545,4.00324,4.00351,47.099998474121094],[1742367420000,4.00351,4.00386,4.00066,4.00103,83.16000366210938],[1742367480000,4.00103,4.00471,4.00086,4.0043,93.36000061035156],[1742367540000,4.00431,4.00545,4.00239,4.00248,94.18000030517578],[1742367600000,4.00232,4.00533,4.0023,4.00455,95.12000274658203],[1742367660000,4.00444,4.00481,4.00356,4.0036,127.56999969482422],[1742367720000,4.00364,4.00381,4.00287,4.00304,94.72000122070312],[1742367780000,4.00304,4.00346,4.00221,4.00259,107.13999938964844],[1742367840000,4.00259,4.00273,4.00197,4.00266,47.599998474121094],[1742367900000,4.00266,4.0033,4.00259,4.00282,62.900001525878906],[1742367960000,4.00297,4.00319,4.00238,4.00299,59.939998626708984],[1742368020000,4.00297,4.00314,4.00146,4.00207,55.939998626708984],[1742368080000,4.00199,4.00203,4.00029,4.0004,65.33999633789062],[1742368140000,4.0004,4.0006,3.9993,3.99938,111.0199966430664],[1742368200000,3.99941,4.00034,3.99905,4.0002,69.80000305175781],[1742368260000,4.00024,4.00024,3.99884,3.99978,88.9800033569336],[1742368320000,3.99975,4.00032,3.99954,4.00001,49.560001373291016],[1742368380000,3.99989,3.99993,3.9978,3.9978,101.33000183105469],[1742368440000,3.9978,3.99879,3.99718,3.9975,97.19999694824219],[1742368500000,3.9975,3.99842,3.99737,3.99774,76.79000091552734],[1742368560000,3.99777,3.99887,3.99739,3.99876,78.97000122070312],[1742368620000,3.9988,3.99884,3.99825,3.99836,46.13999938964844],[1742368680000,3.99832,3.99836,3.99667,3.99747,98.43000030517578],[1742368740000,3.99747,3.99785,3.997,3.99704,62.099998474121094],[1742368800000,3.99727,3.99844,3.99682,3.99804,64.19999694824219],[1742368860000,3.99785,3.99824,3.99731,3.99802,62.15999984741211],[1742368920000,3.99805,3.99854,3.99764,3.99839,74.02999877929688],[1742368980000,3.99836,3.99843,3.99699,3.99816,82.30000305175781],[1742369040000,3.99816,4.00035,3.99708,4.0001,61.41999816894531],[1742369100000,4.00016,4.00096,4.00016,4.00085,68.81999969482422],[1742369160000,4.00085,4.00221,4.00085,4.00183,102.86000061035156],[1742369220000,4.00183,4.00217,4.00042,4.00049,90.33999633789062],[1742369280000,4.00049,4.00053,3.99913,3.99982,129.19000244140625],[1742369340000,3.99949,3.99989,3.9993,3.99989,76.13999938964844],[1742369400000,4.00097,4.00097,3.99897,3.99946,124.5999984741211],[1742369460000,3.99953,3.99972,3.99859,3.99922,135.02000427246094],[1742369520000,3.99918,3.99982,3.99871,3.99907,123.5],[1742369580000,3.99888,3.99907,3.99841,3.99848,41.810001373291016],[1742369640000,3.99859,3.9989,3.99733,3.99747,116.44999694824219],[1742369700000,3.99754,3.99754,3.99622,3.99647,202.22999572753906],[1742369760000,3.99647,3.99665,3.99389,3.99389,253.7100067138672],[1742369820000,3.99393,3.99493,3.99284,3.99364,278.5899963378906],[1742369880000,3.99367,3.99517,3.99319,3.99426,195.61000061035156],[1742369940000,3.99423,3.99591,3.99408,3.99467,134.9499969482422],[1742370000000,3.99463,3.99558,3.99344,3.99348,161.00999450683594],[1742370060000,3.99352,3.99671,3.99317,3.99656,144.30999755859375],[1742370120000,3.99667,3.99715,3.99301,3.99352,190.74000549316406],[1742370180000,3.99346,3.99357,3.99143,3.99313,308.6000061035156],[1742370240000,3.99306,3.99381,3.99222,3.99378,199.64999389648438],[1742370300000,3.99378,3.9972,3.99296,3.99625,125.19999694824219],[1742370360000,3.99628,3.9968,3.99549,3.99558,108.19000244140625],[1742370420000,3.99558,3.99593,3.99366,3.99559,189.27000427246094],[1742370480000,3.99559,3.99567,3.9935,3.99563,224.3800048828125],[1742370540000,3.99563,3.99702,3.99518,3.99648,223.61000061035156],[1742370600000,3.99648,3.99824,3.99547,3.99809,178],[1742370660000,3.99809,3.99887,3.99792,3.99851,132.7100067138672],[1742370720000,3.99847,3.99986,3.99803,3.99972,159.60000610351562],[1742370780000,3.99975,4.00033,3.99793,3.99793,158.36000061035156],[1742370840000,3.99789,3.99954,3.99749,3.99893,121.36000061035156],[1742370900000,3.99887,4.00019,3.99871,3.99964,106.55999755859375],[1742370960000,3.99964,4.00031,3.99901,3.99934,93.9800033569336],[1742371020000,3.99931,4.001,3.99883,4.00092,99.16000366210938],[1742371080000,4.00092,4.00092,3.99905,3.99953,135.6999969482422],[1742371140000,3.99959,4.00092,3.99913,4.00078,101.62999725341797],[1742371200000,4.00082,4.00325,4.00067,4.00305,194.6300048828125],[1742371260000,4.00309,4.00309,4.00065,4.00258,163.02999877929688],[1742371320000,4.00254,4.00318,4.00158,4.00213,189.9600067138672],[1742371380000,4.00205,4.00297,4.00153,4.00257,204.85000610351562],[1742371440000,4.00264,4.00335,4.00089,4.00125,212.8300018310547],[1742371500000,4.00136,4.00281,4.00085,4.00272,101.77999877929688],[1742371560000,4.00272,4.00351,4.00204,4.0034,141.83999633789062],[1742371620000,4.00333,4.00522,4.00283,4.00493,104.33999633789062],[1742371680000,4.00486,4.00507,4.00392,4.0041,125.26000213623047],[1742371740000,4.00381,4.00414,4.00307,4.00324,122.29000091552734],[1742371800000,4.00332,4.00416,4.00301,4.00316,78.44000244140625],[1742371860000,4.00312,4.00403,4.00276,4.00305,91.06999969482422],[1742371920000,4.00296,4.00315,4.00207,4.00218,88.01000213623047],[1742371980000,4.00221,4.00341,4.00189,4.00337,150.25],[1742372040000,4.00349,4.00389,4.00273,4.00273,115.72000122070312],[1742372100000,4.00273,4.00302,4.00184,4.00207,103.62999725341797],[1742372160000,4.00229,4.00265,4.00174,4.00177,84.38999938964844],[1742372220000,4.00151,4.00203,4.00045,4.00129,70.7699966430664],[1742372280000,4.00126,4.002,4.00088,4.0011,64.80999755859375],[1742372340000,4.00102,4.00152,3.99968,3.9999,75.44999694824219],[1742372400000,4.00004,4.00164,3.99968,4.00164,93.11000061035156],[1742372460000,4.00183,4.00264,4.00149,4.00242,77.5999984741211],[1742372520000,4.00238,4.00272,4.00163,4.00257,71.94000244140625],[1742372580000,4.00265,4.00404,4.00236,4.00397,71.83999633789062],[1742372640000,4.00404,4.0049,4.00378,4.00433,81.9000015258789],[1742372700000,4.00429,4.00501,4.00392,4.00493,55.5],[1742372760000,4.00502,4.00557,4.00502,4.00513,70.31999969482422],[1742372820000,4.00506,4.00511,4.00465,4.00505,77.5199966430664],[1742372880000,4.00505,4.00559,4.00483,4.00547,96.19999694824219],[1742372940000,4.0055,4.00569,4.00524,4.00538,99.19999694824219],[1742373000000,4.00542,4.00643,4.00524,4.00623,106.76000213623047],[1742373060000,4.00634,4.00646,4.00371,4.00378,98.80999755859375],[1742373120000,4.00382,4.00387,4.00312,4.00361,97.70999908447266],[1742373180000,4.00364,4.0038,4.00294,4.00327,55.11000061035156],[1742373240000,4.00334,4.0037,4.0031,4.00357,59.54999923706055],[1742373300000,4.00357,4.00357,4.00284,4.00315,48.41999816894531],[1742373360000,4.00315,4.00359,4.00213,4.00359,97.9800033569336],[1742373420000,4.00352,4.00466,4.00324,4.00449,75.69000244140625],[1742373480000,4.0046,4.00577,4.00423,4.00467,117.72000122070312],[1742373540000,4.00456,4.00497,4.00319,4.0035,71.68000030517578],[1742373600000,4.0035,4.00352,4.00267,4.00303,66.18000030517578],[1742373660000,4.00303,4.00344,4.00226,4.0023,89.05000305175781],[1742373720000,4.00226,4.00268,4.0019,4.0023,92.6500015258789],[1742373780000,4.00245,4.00281,4.00149,4.00224,85.0999984741211],[1742373840000,4.00221,4.00302,4.00206,4.00287,62.15999984741211],[1742373900000,4.00287,4.00326,4.00252,4.00276,55.5],[1742373960000,4.00283,4.0031,4.00212,4.00228,55.5],[1742374020000,4.00228,4.00307,4.00209,4.00287,65.94999694824219],[1742374080000,4.00288,4.00346,4.00255,4.00327,141.80999755859375],[1742374140000,4.00331,4.00331,4.00256,4.00313,79.95999908447266],[1742374200000,4.0032,4.00322,4.00252,4.00314,81.4000015258789],[1742374260000,4.00322,4.0034,4.00263,4.00267,72.5199966430664],[1742374320000,4.0027,4.00327,4.0027,4.00304,107.58000183105469],[1742374380000,4.00296,4.00354,4.00281,4.00344,80.5999984741211],[1742374440000,4.00352,4.00503,4.00322,4.00492,59.20000076293945],[1742374500000,4.00499,4.0056,4.00495,4.0056,44.400001525878906],[1742374560000,4.00571,4.00578,4.0047,4.00524,74.37000274658203],[1742374620000,4.00521,4.00542,4.00477,4.00477,87.33000183105469],[1742374680000,4.00477,4.00549,4.00466,4.00531,87.70999908447266],[1742374740000,4.00531,4.0054,4.00474,4.00521,77.69999694824219],[1742374800000,4.00521,4.00525,4.00408,4.00408,96.36000061035156],[1742374860000,4.00412,4.00488,4.00397,4.00474,84.66999816894531],[1742374920000,4.00474,4.00562,4.00441,4.00518,99.41999816894531],[1742374980000,4.00507,4.00534,4.00373,4.0038,110.12999725341797],[1742375040000,4.00369,4.00377,4.00207,4.00218,108.62000274658203],[1742375100000,4.00214,4.00238,4.00168,4.0022,42.18000030517578],[1742375160000,4.00223,4.00253,4.00209,4.00223,39.220001220703125],[1742375220000,4.00227,4.00325,4.00227,4.00311,48.84000015258789],[1742375280000,4.00341,4.0037,4.0033,4.00333,54.02000045776367],[1742375340000,4.00322,4.00326,4.00297,4.00308,45.13999938964844],[1742375400000,4.00304,4.00314,4.00288,4.00292,25.899999618530273],[1742375460000,4.00296,4.00329,4.00203,4.00279,44.68000030517578],[1742375520000,4.00279,4.00328,4.00228,4.00309,61.66999816894531],[1742375580000,4.00313,4.00313,4.00158,4.00177,80.66000366210938],[1742375640000,4.00184,4.00195,4.00122,4.00133,65.12000274658203],[1742375700000,4.00104,4.00199,4.00097,4.00196,71.77999877929688],[1742375760000,4.00187,4.0019,4.0007,4.0013,58.720001220703125],[1742375820000,4.0013,4.0022,4.00112,4.00209,97.68000030517578],[1742375880000,4.00209,4.00209,4.00078,4.001,113.95999908447266],[1742375940000,4.00091,4.00091,4.00017,4.00055,52.540000915527344],[1742376000000,4.00051,4.00116,4,4.00116,48.099998474121094],[1742376060000,4.00116,4.00189,4.00116,4.00145,72.5199966430664],[1742376120000,4.00152,4.002,4.00107,4.00107,42.91999816894531],[1742376180000,4.00103,4.00255,4.00103,4.0023,103.8499984741211],[1742376240000,4.00233,4.00283,4.00212,4.0025,56.97999954223633],[1742376300000,4.00258,4.00258,4.00192,4.00212,43.65999984741211],[1742376360000,4.00212,4.00353,4.00193,4.00335,81.13999938964844],[1742376420000,4.00328,4.00328,4.00252,4.00265,43.04999923706055],[1742376480000,4.00261,4.00272,4.00211,4.00211,35.279998779296875],[1742376540000,4.00211,4.00273,4.00203,4.00262,32.560001373291016],[1742376600000,4.00259,4.00347,4.00251,4.00336,48.84000015258789],[1742376660000,4.00336,4.00355,4.00314,4.00341,38.47999954223633],[1742376720000,4.00345,4.00508,4.00341,4.00487,74.73999786376953],[1742376780000,4.00484,4.00489,4.0016,4.00198,84.52999877929688],[1742376840000,4.00196,4.00203,4.0014,4.00166,37.25],[1742376900000,4.00159,4.00181,4.001,4.00128,40.220001220703125],[1742376960000,4.0014,4.0023,4.00132,4.0023,60.5],[1742377020000,4.00233,4.00254,4.0004,4.00105,64.41000366210938],[1742377080000,4.00102,4.00102,3.99943,3.99991,95.51000213623047],[1742377140000,3.99995,4.00063,3.99904,3.99941,67.0199966430664],[1742377200000,3.99941,3.99941,3.99883,3.99917,50.4900016784668],[1742377260000,3.99914,3.99928,3.99783,3.99816,59.560001373291016],[1742377320000,3.99805,3.99889,3.99794,3.99859,45.41999816894531],[1742377380000,3.99859,3.99859,3.99785,3.99818,35.52000045776367],[1742377440000,3.99804,3.99807,3.99719,3.99722,70.5],[1742377500000,3.9973,3.99733,3.99673,3.99686,49.61000061035156],[1742377560000,3.9969,3.99727,3.9969,3.99712,35.52000045776367],[1742377620000,3.99705,3.99841,3.99705,3.99837,43.65999984741211],[1742377680000,3.9983,3.99882,3.99816,3.99838,44.70000076293945],[1742377740000,3.99834,3.99944,3.9983,3.99935,61.5],[1742377800000,3.99935,4.0004,3.99918,4.0004,55.790000915527344],[1742377860000,4.0004,4.00108,3.99945,4.00002,88.12000274658203],[1742377920000,3.99995,4.00094,3.99995,4.00094,54.02000045776367],[1742377980000,4.00079,4.00117,4.00025,4.00062,81.58999633789062],[1742378040000,4.00059,4.00059,3.99897,3.99897,88.80000305175781],[1742378100000,3.99897,4.00024,3.99864,3.99926,113.95999908447266],[1742378160000,3.99923,4.00016,3.99904,4.00007,74.0199966430664],[1742378220000,4.00003,4.0012,3.99997,4.00003,60.70000076293945],[1742378280000,3.99995,4.00074,3.99924,4.0006,84.4000015258789],[1742378340000,4.00056,4.00097,4.00031,4.00071,73.4000015258789],[1742378400000,4.0009,4.00121,4.00043,4.00062,72.80999755859375],[1742378460000,4.00066,4.00066,4.00011,4.00011,44.400001525878906],[1742378520000,4.00007,4.00102,4,4.00099,38.47999954223633],[1742378580000,4.00102,4.00247,4.00091,4.00108,92.5],[1742378640000,4.00115,4.00115,4.0006,4.00082,62.900001525878906],[1742378700000,4.00086,4.00097,4.00031,4.00031,52.540000915527344],[1742378760000,4.00043,4.00153,3.99992,4.00101,64.12999725341797],[1742378820000,4.00101,4.00123,4.00064,4.00104,57.720001220703125],[1742378880000,4.001,4.00134,4.00054,4.00065,50.619998931884766],[1742378940000,4.00065,4.0009,4.00053,4.00053,34.040000915527344],[1742379000000,4.0006,4.0006,4.00006,4.00039,64.94000244140625],[1742379060000,4.00046,4.00052,4.00011,4.00035,39.959999084472656],[1742379120000,4.00035,4.00155,4.00003,4.00139,90.29000091552734],[1742379180000,4.00139,4.00143,4.00074,4.00093,39.959999084472656],[1742379240000,4.0009,4.00153,4.00081,4.0009,64.37999725341797],[1742379300000,4.00086,4.00101,4.00027,4.00034,30.34000015258789],[1742379360000,4.00034,4.00049,3.99998,4.00016,47.45000076293945],[1742379420000,4.00016,4.00031,4.00009,4.0002,39.84000015258789],[1742379480000,4.0002,4.00082,4.00001,4.0002,46.619998931884766],[1742379540000,4.00031,4.00056,4.0002,4.00043,27.6299991607666],[1742379600000,4.00043,4.00061,4.00013,4.00061,22.520000457763672],[1742379660000,4.00069,4.00229,4.00069,4.00229,63.849998474121094],[1742379720000,4.00229,4.00251,4.00189,4.00248,32.560001373291016],[1742379780000,4.0024,4.00266,4.00031,4.00126,76.80999755859375],[1742379840000,4.00139,4.00153,4.00131,4.00142,36.54999923706055],[1742379900000,4.00135,4.0014,4.00065,4.00125,48.93000030517578],[1742379960000,4.00125,4.00209,4.00125,4.00152,41.689998626708984],[1742380020000,4.00152,4.00159,4.00045,4.00049,64.4800033569336],[1742380080000,4.00052,4.0006,4.00006,4.0001,42.91999816894531],[1742380140000,4.0001,4.00113,3.99993,4.00113,60.20000076293945],[1742380200000,4.00109,4.00117,3.99934,4.00006,57.9900016784668],[1742380260000,3.99995,4.00027,3.99947,3.99947,57.31999969482422],[1742380320000,3.99955,4.00036,3.99908,4.00003,57.97999954223633],[1742380380000,4.00011,4.00128,3.99967,4.00095,53.279998779296875],[1742380440000,4.00091,4.00127,4.00002,4.00079,59.72999954223633],[1742380500000,4.00086,4.00093,3.99967,3.99976,36.2599983215332],[1742380560000,3.99979,3.99984,3.9996,3.9996,17.020000457763672],[1742380620000,3.9996,3.99965,3.99906,3.9991,25.15999984741211],[1742380680000,3.9991,3.99956,3.99889,3.99916,39.959999084472656],[1742380740000,3.99908,3.99923,3.9986,3.9989,35.52000045776367],[1742380800000,3.9989,3.99901,3.99815,3.99842,34.779998779296875],[1742380860000,3.99835,3.99922,3.99835,3.99912,27.3799991607666],[1742380920000,3.99912,3.99965,3.99912,3.9994,33.29999923706055],[1742380980000,3.9994,3.99972,3.99929,3.9995,29.600000381469727],[1742381040000,3.9995,4.00041,3.99882,3.99977,60.77000045776367],[1742381100000,4.0003,4.00089,3.99958,4.00013,66.11000061035156],[1742381160000,3.99996,4.00044,3.99991,3.99991,56.2400016784668],[1742381220000,3.99995,4.00116,3.99991,4.00116,44.400001525878906],[1742381280000,4.00116,4.00166,4.00068,4.00159,44.41999816894531],[1742381340000,4.00143,4.00173,4.00094,4.00096,66.48999786376953],[1742381400000,4.001,4.00157,4.00054,4.00054,47.7400016784668],[1742381460000,4.00054,4.00078,3.99921,3.99924,52.40999984741211],[1742381520000,3.99867,3.99972,3.99867,3.99896,31.1299991607666],[1742381580000,3.99893,3.99948,3.99859,3.99906,40.13999938964844],[1742381640000,3.9991,3.99984,3.99859,3.99862,47.349998474121094],[1742381700000,3.99807,3.99818,3.99749,3.99749,60.369998931884766],[1742381760000,3.99763,3.99813,3.99629,3.9965,45.18000030517578],[1742381820000,3.99657,3.99743,3.99657,3.99717,20.25],[1742381880000,3.99728,3.99728,3.99677,3.99681,29.940000534057617],[1742381940000,3.99678,3.9973,3.99675,3.99704,32.560001373291016],[1742382000000,3.99704,3.99716,3.99681,3.99696,35.38999938964844],[1742382060000,3.99692,3.99729,3.99688,3.99721,41.58000183105469],[1742382120000,3.99721,3.99721,3.99582,3.99606,60.13999938964844],[1742382180000,3.99594,3.99716,3.99594,3.99709,33.65999984741211],[1742382240000,3.99712,3.9981,3.9969,3.99749,68.05999755859375],[1742382300000,3.99753,3.99759,3.99716,3.99759,39.599998474121094],[1742382360000,3.99755,3.99796,3.99605,3.99689,50.70000076293945],[1742382420000,3.99686,3.99704,3.99642,3.99697,51.47999954223633],[1742382480000,3.99697,3.99731,3.99683,3.99683,34.83000183105469],[1742382540000,3.9969,3.99734,3.99661,3.99712,28.1200008392334],[1742382600000,3.99716,3.99901,3.99701,3.9983,51.150001525878906],[1742382660000,3.99841,3.99917,3.99822,3.99888,43.65999984741211],[1742382720000,3.99888,3.99902,3.99877,3.99895,28.860000610351562],[1742382780000,3.99888,3.99906,3.99835,3.99888,46.619998931884766],[1742382840000,3.99892,3.99962,3.99846,3.99962,52.540000915527344],[1742382900000,3.99962,3.99962,3.99905,3.99914,41.709999084472656],[1742382960000,3.99914,3.99932,3.99871,3.99888,56.2400016784668],[1742383020000,3.99885,4,3.99877,3.99983,54.7599983215332],[1742383080000,3.99983,4.00053,3.99975,4.00024,44.15999984741211],[1742383140000,4.00013,4.00013,3.99899,3.99899,28.860000610351562],[1742383200000,3.99895,3.99947,3.99862,3.9991,54.02000045776367],[1742383260000,3.99918,3.99984,3.99914,3.99955,39.959999084472656],[1742383320000,3.99952,4.00071,3.99952,3.99989,46.88999938964844],[1742383380000,4.00011,4.00053,3.99916,3.99988,55.13999938964844],[1742383440000,4.00007,4.00014,3.99888,3.99888,24.940000534057617],[1742383500000,3.99884,3.99974,3.9988,3.99967,54.65999984741211],[1742383560000,3.99963,4.00004,3.99945,3.99965,44.18000030517578],[1742383620000,3.99968,4.00008,3.99961,3.99993,40.70000076293945],[1742383680000,3.9999,4.00038,3.99979,3.99982,31.81999969482422],[1742383740000,3.99982,3.99989,3.99938,3.99942,26.920000076293945],[1742383800000,3.99931,3.99939,3.9982,3.99853,40.529998779296875],[1742383860000,3.99853,3.99875,3.99849,3.99856,29.600000381469727],[1742383920000,3.9986,3.99932,3.99849,3.99922,32.560001373291016],[1742383980000,3.99922,3.99972,3.99906,3.99957,34.779998779296875],[1742384040000,3.99961,3.99991,3.99934,3.99973,42],[1742384100000,3.99969,4.00061,3.99969,4.00057,37.7400016784668],[1742384160000,4.00016,4.00016,3.99933,3.99963,54.08000183105469],[1742384220000,3.99974,4.00003,3.99885,3.99906,57.040000915527344],[1742384280000,3.99895,3.99947,3.99827,3.99932,53.849998474121094],[1742384340000,3.99925,3.99925,3.998,3.9981,64.52999877929688],[1742384400000,3.99817,3.99922,3.998,3.99911,44.119998931884766],[1742384460000,3.99911,3.99979,3.99904,3.99955,36.52000045776367],[1742384520000,3.99886,4.0001,3.99886,4.00006,44.400001525878906],[1742384580000,4.00013,4.00087,3.99927,4.00087,66.94999694824219],[1742384640000,4.00083,4.00104,3.99882,3.99965,92.58000183105469],[1742384700000,3.99961,4.00014,3.99907,3.99953,110.70999908447266],[1742384760000,4.00017,4.00063,3.99982,3.99982,42.91999816894531],[1742384820000,3.99986,4.0003,3.99964,3.99968,26.639999389648438],[1742384880000,3.99964,3.99971,3.99946,3.99949,20.719999313354492],[1742384940000,3.99957,4.00113,3.99957,4.0011,49.880001068115234],[1742385000000,4.00102,4.00137,4.00069,4.00082,35.34000015258789],[1742385060000,4.00082,4.00094,4.00041,4.00088,36.790000915527344],[1742385120000,4.00081,4.00165,4.0007,4.00147,38.630001068115234],[1742385180000,4.0015,4.00159,4.00118,4.00133,36.29999923706055],[1742385240000,4.00148,4.00309,4.00137,4.00294,28.3700008392334],[1742385300000,4.00294,4.00311,4.00173,4.00263,53.54999923706055],[1742385360000,4.00259,4.00383,4.00112,4.0032,143.0500030517578],[1742385420000,4.00333,4.00407,4.00259,4.00396,105.08000183105469],[1742385480000,4.00396,4.00405,4.00077,4.00084,77.70999908447266],[1742385540000,4.00088,4.00092,4,4.00062,56.630001068115234],[1742385600000,4.00073,4.00102,3.99989,4.00011,76.61000061035156],[1742385660000,4.00011,4.00352,3.99993,4.00339,72.69999694824219],[1742385720000,4.00317,4.00317,4.00215,4.00293,69.66000366210938],[1742385780000,4.00285,4.00285,4.00221,4.00246,42.52000045776367],[1742385840000,4.00257,4.00312,4.00227,4.00294,83.30000305175781],[1742385900000,4.00283,4.00345,4.00239,4.00341,45.36000061035156],[1742385960000,4.00341,4.00373,4.00113,4.00199,68.66999816894531],[1742386020000,4.00199,4.00348,4.0018,4.0034,52.540000915527344],[1742386080000,4.00337,4.00399,4.00188,4.00221,60.369998931884766],[1742386140000,4.00217,4.0034,4.00151,4.00321,81.04000091552734],[1742386200000,4.00321,4.00325,4.00217,4.00234,66.93000030517578],[1742386260000,4.00227,4.003,4.00208,4.00274,64.68000030517578],[1742386320000,4.00278,4.00362,4.00274,4.00355,68.5999984741211],[1742386380000,4.00351,4.0037,4.0026,4.00271,71.54000091552734],[1742386440000,4.00274,4.00315,4.00214,4.00245,78.83999633789062],[1742386500000,4.00253,4.00307,4.00185,4.00271,84.27999877929688],[1742386560000,4.00267,4.00274,4.00212,4.00263,58.380001068115234],[1742386620000,4.00267,4.00267,4.00125,4.0016,70.68000030517578],[1742386680000,4.0016,4.00184,4.00034,4.00153,85.45999908447266],[1742386740000,4.00186,4.00215,4.00136,4.00175,97.36000061035156],[1742386800000,4.00191,4.00318,4.00111,4.00302,99.2300033569336],[1742386860000,4.00313,4.00317,4.00187,4.00209,63.70000076293945],[1742386920000,4.00201,4.00284,4.00198,4.00278,45.599998474121094],[1742386980000,4.00278,4.00416,4.00256,4.00355,44.86000061035156],[1742387040000,4.00358,4.00366,4.00285,4.00285,54.7599983215332],[1742387100000,4.00296,4.00296,4.00164,4.00164,74.73999786376953],[1742387160000,4.00164,4.00294,4.00159,4.00245,100.4000015258789],[1742387220000,4.00276,4.0034,4.00255,4.00329,79.91999816894531],[1742387280000,4.00322,4.00327,4.001,4.00119,103.88999938964844],[1742387340000,4.00112,4.00145,3.99954,3.99962,37.939998626708984],[1742387400000,3.99987,3.99987,3.99903,3.99903,111.23999786376953],[1742387460000,3.99907,3.9998,3.99865,3.99898,72.26000213623047],[1742387520000,3.99883,3.99897,3.99868,3.99897,88.11000061035156],[1742387580000,3.99897,3.99952,3.99832,3.99945,109.88999938964844],[1742387640000,3.99941,4.00087,3.99861,4.00087,91.62000274658203],[1742387700000,4.00083,4.0019,4.0008,4.00127,71.69999694824219],[1742387760000,4.00142,4.00222,4.00134,4.00213,59.709999084472656],[1742387820000,4.00189,4.00342,4.00189,4.00319,65.94000244140625],[1742387880000,4.00315,4.00361,4.00289,4.00296,52.540000915527344],[1742387940000,4.003,4.00341,4.00225,4.00295,50.779998779296875],[1742388000000,4.00302,4.00447,4.00268,4.00447,52.2400016784668],[1742388060000,4.00447,4.00458,4.00348,4.00437,63.880001068115234],[1742388120000,4.00433,4.00473,4.00418,4.00433,39.959999084472656],[1742388180000,4.00436,4.00444,4.00352,4.0038,46.619998931884766],[1742388240000,4.0038,4.00404,4.00343,4.0039,42.91999816894531],[1742388300000,4.00397,4.00398,4.00353,4.00394,53.279998779296875],[1742388360000,4.00394,4.00405,4.00329,4.00367,54.7599983215332],[1742388420000,4.00374,4.00381,4.00297,4.00345,60.15999984741211],[1742388480000,4.00345,4.00385,4.0034,4.0036,57.720001220703125],[1742388540000,4.00364,4.00497,4.00331,4.00382,59.91999816894531],[1742388600000,4.00375,4.00441,4.00368,4.00404,60.68000030517578],[1742388660000,4.0042,4.00471,4.00329,4.00329,54.7599983215332],[1742388720000,4.00323,4.00363,4.00294,4.00308,54.02000045776367],[1742388780000,4.00305,4.00391,4.00293,4.00293,59.279998779296875],[1742388840000,4.0029,4.0038,4.00275,4.00344,53.869998931884766],[1742388900000,4.00335,4.00335,4.00155,4.00196,85.19999694824219],[1742388960000,4.00204,4.00215,4.00085,4.00093,86.37000274658203],[1742389020000,4.00096,4.001,3.99998,4.00021,127.87000274658203],[1742389080000,4.00017,4.00186,4.00014,4.00144,90.52999877929688],[1742389140000,4.00144,4.00162,4.00089,4.00162,80.86000061035156],[1742389200000,4.00166,4.00166,4.00073,4.00097,69.06999969482422],[1742389260000,4.00097,4.00171,4.00097,4.00171,68.81999969482422],[1742389320000,4.00167,4.00171,4.00127,4.00145,42.91999816894531],[1742389380000,4.00145,4.00186,4.00042,4.00063,45.880001068115234],[1742389440000,4.00052,4.00099,4.00046,4.0008,37.7400016784668],[1742389500000,4.00072,4.00148,4.00069,4.00132,70.30000305175781],[1742389560000,4.00125,4.00139,4.00054,4.00058,55.0099983215332],[1742389620000,4.00061,4.00078,4.00042,4.0005,53.54999923706055],[1742389680000,4.0005,4.00069,3.99954,3.99958,72.08000183105469],[1742389740000,3.9995,3.99968,3.99884,3.99926,51.79999923706055],[1742389800000,3.99937,4.00076,3.99922,4.00067,63.63999938964844],[1742389860000,4.0007,4.00133,4.0007,4.00076,68.47000122070312],[1742389920000,4.00076,4.00097,3.99996,3.99996,89.0999984741211],[1742389980000,4.00011,4.00031,3.99923,3.99985,91.5199966430664],[1742390040000,3.99971,4.00028,3.99956,4.00011,64.13999938964844],[1742390100000,4.00011,4.00148,3.99969,4.00148,71.68000030517578],[1742390160000,4.00145,4.00165,4.00114,4.00165,83.98999786376953],[1742390220000,4.00169,4.00187,4.00079,4.00079,80.19000244140625],[1742390280000,4.00116,4.00159,4.00107,4.00137,57.4900016784668],[1742390340000,4.0013,4.00134,4.00069,4.00073,73.98999786376953],[1742390400000,4.00077,4.00099,3.99966,3.9997,51.060001373291016],[1742390460000,3.99985,4.00055,3.9989,4.00018,74],[1742390520000,4.00018,4.00062,4.00011,4.00022,68.08000183105469],[1742390580000,4.00026,4.00118,4.00026,4.00118,74.73999786376953],[1742390640000,4.00118,4.00118,4.00076,4.00094,64.87999725341797],[1742390700000,4.0009,4.00201,4.00086,4.00087,61.529998779296875],[1742390760000,4.0008,4.00104,4.00037,4.00041,67.27999877929688],[1742390820000,4.00033,4.0007,3.99995,3.99998,31.81999969482422],[1742390880000,3.99994,3.99998,3.99963,3.99967,31.079999923706055],[1742390940000,3.99967,3.99968,3.99913,3.99918,45.880001068115234],[1742391000000,3.99915,3.99954,3.99903,3.99917,65.86000061035156],[1742391060000,3.99917,4.00037,3.99911,4.0001,65.86000061035156],[1742391120000,4.00014,4.0006,3.99977,3.99998,45.16999816894531],[1742391180000,3.99994,4.00075,3.99946,4.00014,78.23999786376953],[1742391240000,4.00006,4.00066,3.99984,4.00052,52.540000915527344],[1742391300000,4.00041,4.00082,4.00015,4.00058,42.45000076293945],[1742391360000,4.0007,4.00105,4.00047,4.00054,57.47999954223633],[1742391420000,4.00054,4.00083,4.00035,4.00053,43.65999984741211],[1742391480000,4.00049,4.00049,3.99957,3.99964,59.20000076293945],[1742391540000,3.99968,4.0011,3.99961,4.00092,65.6500015258789],[1742391600000,4.00092,4.00191,4.0008,4.00187,64.37999725341797],[1742391660000,4.00197,4.00284,4.00197,4.00242,66.11000061035156],[1742391720000,4.00245,4.00274,4.00174,4.00227,60.25],[1742391780000,4.00215,4.00215,4.00098,4.00191,55.5],[1742391840000,4.00166,4.00208,4.00145,4.00207,66.44000244140625],[1742391900000,4.00211,4.00285,4.00163,4.00167,56.2400016784668],[1742391960000,4.00168,4.00226,4.00105,4.00105,70.80000305175781],[1742392020000,4.00117,4.00152,4.00068,4.00068,80.61000061035156],[1742392080000,4.00046,4.00048,3.99991,3.99996,93.05999755859375],[1742392140000,4.00004,4.00026,3.99958,4.00002,87.12000274658203],[1742392200000,3.99998,4.00038,3.99947,3.99965,56.91999816894531],[1742392260000,3.99983,4.00009,3.99943,3.99959,42.56999969482422],[1742392320000,3.99959,3.99959,3.99868,3.99929,68.6500015258789],[1742392380000,3.99925,3.99929,3.99807,3.9981,64.3499984741211],[1742392440000,3.99822,3.9986,3.99772,3.99787,99.16000366210938],[1742392500000,3.99787,3.99942,3.99757,3.99934,85.87999725341797],[1742392560000,3.99943,3.99991,3.99745,3.99783,88.80999755859375],[1742392620000,3.99783,3.99883,3.99779,3.99788,69.55999755859375],[1742392680000,3.99791,3.99842,3.9976,3.99796,59.20000076293945],[1742392740000,3.99792,3.99799,3.99754,3.99769,54.7599983215332],[1742392800000,3.99754,3.99795,3.99552,3.99571,72.02999877929688],[1742392860000,3.99551,3.99605,3.99521,3.99535,67.5199966430664],[1742392920000,3.99532,3.99631,3.99492,3.99492,66.73999786376953],[1742392980000,3.99489,3.99679,3.99477,3.99647,77.88999938964844],[1742393040000,3.99636,3.99709,3.99618,3.99695,66.33000183105469],[1742393100000,3.99687,3.9972,3.99633,3.99663,52.38999938964844],[1742393160000,3.99654,3.99693,3.99633,3.99689,69.56999969482422],[1742393220000,3.99691,3.99703,3.99463,3.99463,59.900001525878906],[1742393280000,3.99456,3.99572,3.99405,3.99429,98.04000091552734],[1742393340000,3.99425,3.9943,3.99218,3.99265,84.0999984741211],[1742393400000,3.99272,3.99512,3.99208,3.99421,65.3499984741211],[1742393460000,3.99421,3.99439,3.99366,3.99368,44.15999984741211],[1742393520000,3.99357,3.99486,3.99267,3.99267,74.76000213623047],[1742393580000,3.99278,3.99342,3.99212,3.99338,72.98999786376953],[1742393640000,3.99342,3.9943,3.99282,3.99355,90.5999984741211],[1742393700000,3.99384,3.99517,3.99328,3.99445,100.2699966430664],[1742393760000,3.99436,3.99463,3.99356,3.99458,67.95999908447266],[1742393820000,3.99481,3.99496,3.99248,3.9928,102.37000274658203],[1742393880000,3.99359,3.99369,3.99222,3.99231,61.25],[1742393940000,3.99224,3.99254,3.99086,3.99251,51.38999938964844],[1742394000000,3.99247,3.99247,3.99177,3.99177,32.810001373291016],[1742394060000,3.99173,3.99173,3.98932,3.99042,127.36000061035156],[1742394120000,3.99039,3.99156,3.9896,3.99156,59.189998626708984],[1742394180000,3.99152,3.99303,3.99148,3.99288,76.1500015258789],[1742394240000,3.99288,3.99355,3.99218,3.99329,70.16999816894531],[1742394300000,3.99329,3.9935,3.99295,3.99346,49.34000015258789],[1742394360000,3.9935,3.99461,3.99343,3.99454,59.9900016784668],[1742394420000,3.99461,3.99475,3.9942,3.99431,43.959999084472656],[1742394480000,3.99438,3.99467,3.99362,3.99377,62.20000076293945],[1742394540000,3.99381,3.99492,3.99364,3.99462,74.18000030517578],[1742394600000,3.99462,3.99526,3.9946,3.99508,53.560001373291016],[1742394660000,3.99512,3.99525,3.9945,3.99496,53.83000183105469],[1742394720000,3.995,3.99514,3.99469,3.99483,42.790000915527344],[1742394780000,3.9948,3.99522,3.99467,3.99474,28.670000076293945],[1742394840000,3.9947,3.99474,3.99423,3.9943,58.40999984741211],[1742394900000,3.9943,3.99462,3.994,3.994,51.47999954223633],[1742394960000,3.99414,3.99434,3.99396,3.99396,26.940000534057617],[1742395020000,3.994,3.99419,3.9935,3.99412,48.5099983215332],[1742395080000,3.99419,3.99427,3.99374,3.99401,30.690000534057617],[1742395140000,3.99401,3.99401,3.99133,3.99144,57.040000915527344],[1742395200000,3.99144,3.99163,3.99099,3.99102,31.68000030517578],[1742395260000,3.99094,3.99103,3.98841,3.98892,39.29999923706055],[1742395320000,3.98892,3.98987,3.98871,3.98969,52.75],[1742395380000,3.98972,3.99208,3.98972,3.99152,77.33000183105469],[1742395440000,3.99156,3.99215,3.99121,3.99203,68.44999694824219],[1742395500000,3.99195,3.99238,3.99114,3.99157,84.43000030517578],[1742395560000,3.99136,3.99175,3.991,3.9912,68.0999984741211],[1742395620000,3.99121,3.99158,3.99036,3.99128,83.41000366210938],[1742395680000,3.99135,3.99241,3.99118,3.99171,93.80000305175781],[1742395740000,3.99171,3.99206,3.99154,3.99176,69.1500015258789],[1742395800000,3.99177,3.99184,3.99116,3.99123,88.94999694824219],[1742395860000,3.99127,3.99134,3.99026,3.99026,96.62000274658203],[1742395920000,3.99022,3.99026,3.98839,3.98853,150.14999389648438],[1742395980000,3.98842,3.98937,3.98812,3.98916,106.5999984741211],[1742396040000,3.98913,3.99126,3.98853,3.99057,79.05000305175781],[1742396100000,3.99057,3.99203,3.99017,3.99203,62.90999984741211],[1742396160000,3.992,3.99256,3.99118,3.99241,51.369998931884766],[1742396220000,3.99248,3.99415,3.99243,3.99373,88.62999725341797],[1742396280000,3.99373,3.99393,3.99297,3.99342,62.5],[1742396340000,3.99342,3.99342,3.99114,3.99129,92.55000305175781],[1742396400000,3.991,3.99169,3.9899,3.98994,53.369998931884766],[1742396460000,3.9899,3.9899,3.98765,3.98786,46.31999969482422],[1742396520000,3.98787,3.99016,3.98733,3.98912,91.13999938964844],[1742396580000,3.98958,3.98958,3.98775,3.98782,53.29999923706055],[1742396640000,3.98781,3.98875,3.98762,3.9885,35.15999984741211],[1742396700000,3.98846,3.98846,3.98688,3.98688,87.02999877929688],[1742396760000,3.98684,3.98751,3.98655,3.98726,69.08999633789062],[1742396820000,3.9873,3.98766,3.98713,3.98757,66.1500015258789],[1742396880000,3.98754,3.98754,3.98543,3.98563,78.3499984741211],[1742396940000,3.98574,3.98577,3.98426,3.98436,67.58000183105469],[1742397000000,3.98433,3.98458,3.98379,3.98393,63.970001220703125],[1742397060000,3.98394,3.98447,3.98362,3.98447,41.150001525878906],[1742397120000,3.98447,3.98454,3.98276,3.98362,59.40999984741211],[1742397180000,3.98359,3.98684,3.98286,3.98662,73.3499984741211],[1742397240000,3.98662,3.98711,3.98637,3.98675,72.19999694824219],[1742397300000,3.98671,3.98679,3.98614,3.98655,81.44999694824219],[1742397360000,3.98655,3.98733,3.9864,3.98674,58.869998931884766],[1742397420000,3.98678,3.98689,3.98624,3.98686,72.62999725341797],[1742397480000,3.98689,3.98714,3.98626,3.98662,66.75],[1742397540000,3.9867,3.98959,3.98651,3.98899,64.68000030517578],[1742397600000,3.98906,3.98952,3.9886,3.98952,52.04999923706055],[1742397660000,3.98959,3.99083,3.98945,3.99071,48.599998474121094],[1742397720000,3.99084,3.99175,3.99061,3.99133,42.18000030517578],[1742397780000,3.99136,3.9916,3.99135,3.99135,41.439998626708984],[1742397840000,3.99135,3.99146,3.99108,3.99108,39.220001220703125],[1742397900000,3.99108,3.99148,3.98859,3.98951,58.09000015258789],[1742397960000,3.98951,3.98951,3.98701,3.98708,54.939998626708984],[1742398020000,3.98688,3.98807,3.98672,3.98782,67.55000305175781],[1742398080000,3.98787,3.98804,3.98721,3.98796,65.33999633789062],[1742398140000,3.98789,3.98875,3.9878,3.98809,55.9900016784668],[1742398200000,3.98822,3.98922,3.98767,3.98914,70.0999984741211],[1742398260000,3.98918,3.98947,3.98845,3.98869,51.65999984741211],[1742398320000,3.98862,3.98929,3.98828,3.98877,102.19999694824219],[1742398380000,3.98874,3.98892,3.98816,3.98816,78.94999694824219],[1742398440000,3.98829,3.98852,3.98775,3.98801,63.060001373291016],[1742398500000,3.98816,3.98871,3.98778,3.98806,49.58000183105469],[1742398560000,3.98799,3.98857,3.98799,3.98832,34.040000915527344],[1742398620000,3.9884,3.98885,3.98812,3.98815,48.36000061035156],[1742398680000,3.98793,3.98803,3.98693,3.98781,64.44000244140625],[1742398740000,3.98785,3.98887,3.98713,3.98735,86.62000274658203],[1742398800000,3.98727,3.98727,3.98666,3.98669,66.5199966430664],[1742398860000,3.98669,3.98688,3.98558,3.98569,80.55000305175781],[1742398920000,3.98569,3.98846,3.98539,3.98846,47.36000061035156],[1742398980000,3.98853,3.98919,3.98835,3.9885,34.040000915527344],[1742399040000,3.98857,3.98904,3.98835,3.98875,31.81999969482422],[1742399100000,3.98878,3.98912,3.98862,3.98898,38.47999954223633],[1742399160000,3.98905,3.98909,3.98747,3.98774,46.209999084472656],[1742399220000,3.98774,3.98865,3.98758,3.98835,58.459999084472656],[1742399280000,3.98835,3.98902,3.98824,3.9888,46.619998931884766],[1742399340000,3.9888,3.98884,3.98786,3.9879,54.29999923706055],[1742399400000,3.98782,3.9879,3.98563,3.98616,56.209999084472656],[1742399460000,3.9862,3.98624,3.98402,3.98413,62.939998626708984],[1742399520000,3.98416,3.98457,3.98368,3.98372,92.5199966430664],[1742399580000,3.98375,3.9842,3.98302,3.98324,67.72000122070312],[1742399640000,3.98321,3.98357,3.98264,3.98336,56.529998779296875],[1742399700000,3.9834,3.9835,3.98281,3.98307,77.45999908447266],[1742399760000,3.98298,3.98434,3.98265,3.98426,81.12000274658203],[1742399820000,3.98448,3.9871,3.98444,3.9851,105.77999877929688],[1742399880000,3.98502,3.98519,3.98363,3.98401,137.85000610351562],[1742399940000,3.98405,3.98427,3.98229,3.98229,130.99000549316406],[1742400000000,3.98229,3.98395,3.98204,3.98387,115.63999938964844],[1742400060000,3.98391,3.98482,3.98391,3.98427,139.8300018310547],[1742400120000,3.98431,3.98438,3.98288,3.98341,66.91999816894531],[1742400180000,3.9833,3.98333,3.98246,3.98251,81.66000366210938],[1742400240000,3.98251,3.98292,3.98226,3.98289,72.2699966430664],[1742400300000,3.98321,3.98432,3.98321,3.98367,65.33000183105469],[1742400360000,3.9836,3.98557,3.98283,3.98301,60.72999954223633],[1742400420000,3.98307,3.98559,3.98307,3.98537,80.66999816894531],[1742400480000,3.98534,3.98569,3.98512,3.98561,38.47999954223633],[1742400540000,3.98565,3.98624,3.98512,3.98537,68.58999633789062],[1742400600000,3.98533,3.98623,3.98533,3.98608,69.06999969482422],[1742400660000,3.98604,3.98623,3.98543,3.9857,79.18000030517578],[1742400720000,3.9857,3.98584,3.98489,3.98553,104.20999908447266],[1742400780000,3.98557,3.9872,3.98557,3.98671,50.33000183105469],[1742400840000,3.98663,3.98743,3.98644,3.98739,29.600000381469727],[1742400900000,3.98738,3.98813,3.98738,3.98813,34.779998779296875],[1742400960000,3.98817,3.98827,3.98782,3.98804,60.13999938964844],[1742401020000,3.98805,3.98808,3.98755,3.98785,66.33000183105469],[1742401080000,3.98781,3.98959,3.98744,3.98889,41.75],[1742401140000,3.98885,3.98928,3.98815,3.98857,35.529998779296875],[1742401200000,3.98861,3.98908,3.98856,3.98885,47.939998626708984],[1742401260000,3.98881,3.98897,3.98868,3.98884,33.56999969482422],[1742401320000,3.98876,3.98917,3.98868,3.98909,29.600000381469727],[1742401380000,3.98905,3.98976,3.98891,3.98976,24.93000030517578],[1742401440000,3.98964,3.99051,3.98964,3.9904,50.72999954223633],[1742401500000,3.99033,3.99033,3.98985,3.99,60.38999938964844],[1742401560000,3.98996,3.99,3.98963,3.98982,27.190000534057617],[1742401620000,3.98982,3.99016,3.98967,3.98996,48.97999954223633],[1742401680000,3.99001,3.99016,3.98976,3.98988,37.619998931884766],[1742401740000,3.98984,3.98995,3.9885,3.98921,38.81999969482422],[1742401800000,3.98918,3.98983,3.98819,3.98957,50.650001525878906],[1742401860000,3.98958,3.98975,3.98953,3.98958,40.70000076293945],[1742401920000,3.98947,3.98961,3.98904,3.98911,43.939998626708984],[1742401980000,3.9892,3.98924,3.9888,3.98902,42.18000030517578],[1742402040000,3.98902,3.98906,3.98814,3.98814,43.439998626708984],[1742402100000,3.98811,3.98811,3.98741,3.98796,59.560001373291016],[1742402160000,3.98807,3.98814,3.98763,3.98763,36.2599983215332],[1742402220000,3.98767,3.988,3.98752,3.988,30.34000015258789],[1742402280000,3.98796,3.98855,3.98796,3.98855,22.200000762939453],[1742402340000,3.98847,3.98884,3.98847,3.98884,44],[1742402400000,3.98884,3.98884,3.98838,3.98845,56.43000030517578],[1742402460000,3.98845,3.98866,3.9883,3.98859,63.36000061035156],[1742402520000,3.98866,3.98888,3.98822,3.98822,56.43000030517578],[1742402580000,3.98819,3.98907,3.98819,3.98896,26.969999313354492],[1742402640000,3.98903,3.98934,3.98897,3.98934,20.719999313354492],[1742402700000,3.98938,3.98947,3.98821,3.98947,37.0099983215332],[1742402760000,3.98858,3.98882,3.98805,3.98832,42.29999923706055],[1742402820000,3.98828,3.98863,3.98779,3.98813,42.810001373291016],[1742402880000,3.9886,3.98874,3.98702,3.98802,65.2699966430664],[1742402940000,3.98806,3.98845,3.98802,3.9884,38.040000915527344],[1742403000000,3.98852,3.98858,3.9881,3.98816,22.709999084472656],[1742403060000,3.98801,3.98812,3.98753,3.98805,32.08000183105469],[1742403120000,3.98823,3.98829,3.9879,3.98825,54.02000045776367],[1742403180000,3.98825,3.98849,3.98813,3.98849,30.34000015258789],[1742403240000,3.98853,3.98862,3.98772,3.98796,44.939998626708984],[1742403300000,3.98818,3.98847,3.98765,3.98768,27.68000030517578],[1742403360000,3.98768,3.98843,3.98754,3.98843,19.739999771118164],[1742403420000,3.98854,3.9888,3.98828,3.9888,31.81999969482422],[1742403480000,3.98884,3.98925,3.98884,3.98922,42.18000030517578],[1742403540000,3.98938,3.98942,3.98879,3.9892,33.29999923706055],[1742403600000,3.98864,3.98893,3.98828,3.98853,40.79999923706055],[1742403660000,3.98857,3.98857,3.9879,3.98805,34.650001525878906],[1742403720000,3.98798,3.9882,3.98785,3.98792,43.560001373291016],[1742403780000,3.98792,3.98807,3.98723,3.9873,36.630001068115234],[1742403840000,3.98734,3.98763,3.98726,3.98763,32.66999816894531],[1742403900000,3.98756,3.98778,3.9873,3.98734,22.770000457763672],[1742403960000,3.98734,3.98745,3.98712,3.98736,36.630001068115234],[1742404020000,3.98732,3.98732,3.98696,3.98718,24.75],[1742404080000,3.98714,3.98728,3.98688,3.98695,27.459999084472656],[1742404140000,3.98691,3.98695,3.98625,3.98673,32.189998626708984],[1742404200000,3.98673,3.98676,3.98607,3.98662,31.790000915527344],[1742404260000,3.98651,3.98684,3.9861,3.98643,27.489999771118164],[1742404320000,3.98647,3.98694,3.98601,3.98694,24.65999984741211],[1742404380000,3.9869,3.9869,3.98546,3.98546,49.560001373291016],[1742404440000,3.98628,3.98669,3.98548,3.98602,72.33000183105469],[1742404500000,3.98599,3.98632,3.98575,3.98578,48.209999084472656],[1742404560000,3.98564,3.98602,3.98388,3.98448,65.73999786376953],[1742404620000,3.9844,3.98483,3.9842,3.98438,48.630001068115234],[1742404680000,3.98438,3.98496,3.9842,3.98456,62.59000015258789],[1742404740000,3.98459,3.98492,3.98451,3.98454,45.540000915527344],[1742404800000,3.98443,3.98465,3.98401,3.98419,45.540000915527344],[1742404860000,3.98441,3.98468,3.98427,3.98431,34.79999923706055],[1742404920000,3.98434,3.98445,3.98394,3.98401,31.079999923706055],[1742404980000,3.98405,3.98416,3.98334,3.98345,39.15999984741211],[1742405040000,3.98341,3.98374,3.98312,3.98319,69.30000305175781],[1742405100000,3.98315,3.98315,3.98257,3.98279,66.30999755859375],[1742405160000,3.98271,3.98351,3.98271,3.98303,72.37999725341797],[1742405220000,3.98299,3.98327,3.98286,3.98304,71.2300033569336],[1742405280000,3.98293,3.98322,3.98265,3.98265,63.11000061035156],[1742405340000,3.98276,3.98333,3.98252,3.98252,49.34000015258789],[1742405400000,3.98234,3.98253,3.98153,3.98169,71.04000091552734],[1742405460000,3.98214,3.98296,3.98214,3.98233,88.83999633789062],[1742405520000,3.98233,3.98368,3.98233,3.9836,86.12999725341797],[1742405580000,3.98346,3.98364,3.98261,3.98284,87.06999969482422],[1742405640000,3.98284,3.98303,3.98252,3.98261,95.04000091552734],[1742405700000,3.98261,3.98261,3.98146,3.9815,89.51000213623047],[1742405760000,3.98154,3.98165,3.98067,3.98067,105.8499984741211],[1742405820000,3.9807,3.98181,3.98059,3.98172,116.87000274658203],[1742405880000,3.98168,3.98224,3.98118,3.98118,88.52999877929688],[1742405940000,3.98133,3.98245,3.98133,3.98238,83.52999877929688],[1742406000000,3.98238,3.98245,3.98146,3.9815,64.70999908447266],[1742406060000,3.98146,3.98279,3.98146,3.98263,55.65999984741211],[1742406120000,3.98253,3.98289,3.98221,3.98239,69.08999633789062],[1742406180000,3.9825,3.98265,3.98232,3.98243,43.560001373291016],[1742406240000,3.9825,3.98277,3.98197,3.98241,66.81999969482422],[1742406300000,3.98238,3.98247,3.9801,3.98247,53.11000061035156],[1742406360000,3.98251,3.98321,3.98244,3.98299,53.279998779296875],[1742406420000,3.98295,3.98309,3.98087,3.98231,85.30999755859375],[1742406480000,3.98231,3.9825,3.98153,3.9816,40.470001220703125],[1742406540000,3.98153,3.98153,3.98091,3.98091,51.150001525878906],[1742406600000,3.98091,3.98183,3.9808,3.98107,67.97000122070312],[1742406660000,3.98104,3.98129,3.98044,3.98051,69.80999755859375],[1742406720000,3.98047,3.98158,3.98047,3.98093,74.55000305175781],[1742406780000,3.98093,3.98112,3.98067,3.98093,72.05999755859375],[1742406840000,3.98093,3.9821,3.98078,3.9821,77.2300033569336],[1742406900000,3.98199,3.98316,3.98166,3.98304,82.44000244140625],[1742406960000,3.98294,3.98382,3.98294,3.98382,41.45000076293945],[1742407020000,3.98385,3.98469,3.98374,3.98408,104.8499984741211],[1742407080000,3.98375,3.98457,3.98243,3.98255,179.63999938964844],[1742407140000,3.98247,3.98255,3.97692,3.9807,105.95999908447266],[1742407200000,3.98074,3.98784,3.97723,3.98585,132.47999572753906],[1742407260000,3.98567,3.98752,3.98445,3.98591,142.0800018310547],[1742407320000,3.98629,3.98814,3.98527,3.98687,138.66000366210938],[1742407380000,3.98691,3.98823,3.98658,3.98746,94.72000122070312],[1742407440000,3.98738,3.99231,3.98735,3.99019,136.3300018310547],[1742407500000,3.9901,3.99044,3.98842,3.98943,191.77000427246094],[1742407560000,3.98914,3.99119,3.98753,3.98789,159.6300048828125],[1742407620000,3.98796,3.98856,3.98687,3.98856,156.00999450683594],[1742407680000,3.98849,3.99224,3.9882,3.98988,116.91999816894531],[1742407740000,3.9898,3.99041,3.98918,3.98997,99.70999908447266],[1742407800000,3.99001,3.99125,3.98976,3.99113,92.83000183105469],[1742407860000,3.99113,3.99168,3.98911,3.98911,90.77999877929688],[1742407920000,3.98919,3.9901,3.98876,3.98974,104.20999908447266],[1742407980000,3.98978,3.98999,3.98859,3.98896,125.19999694824219],[1742408040000,3.98903,3.98918,3.98778,3.98849,49.720001220703125],[1742408100000,3.98841,3.98911,3.9879,3.98838,15.470000267028809],[1742408160000,3.98834,3.98959,3.98834,3.98922,15.470000267028809],[1742408220000,3.98918,3.98922,3.98764,3.98823,17.940000534057617],[1742408280000,3.98819,3.98929,3.98783,3.98915,16.510000228881836],[1742408340000,3.98915,3.98918,3.98721,3.98838,65.05999755859375],[1742408400000,3.98823,3.98896,3.98768,3.98797,13],[1742408460000,3.98794,3.98812,3.98666,3.98666,15.729999542236328],[1742408520000,3.98666,3.98812,3.98618,3.98805,13.260000228881836],[1742408580000,3.98816,3.98896,3.98794,3.9883,23.889999389648438],[1742408640000,3.98838,3.98967,3.98828,3.98831,85.0999984741211],[1742408700000,3.98842,3.98968,3.98813,3.98928,87.31999969482422],[1742408760000,3.98913,3.98955,3.98793,3.98885,55.61000061035156],[1742408820000,3.98874,3.98926,3.98816,3.98852,17.420000076293945],[1742408880000,3.98852,3.98937,3.98852,3.98867,12.869999885559082],[1742408940000,3.98871,3.98904,3.98863,3.98874,15.210000038146973],[1742409000000,3.98874,3.98955,3.98671,3.9869,16.670000076293945],[1742409060000,3.9869,3.98981,3.98657,3.98948,29.93000030517578],[1742409120000,3.98948,3.99047,3.98808,3.98811,22.969999313354492],[1742409180000,3.98819,3.98878,3.98779,3.98845,96.94000244140625],[1742409240000,3.98834,3.99182,3.98804,3.99149,36.36000061035156],[1742409300000,3.99153,3.99252,3.99142,3.99204,15.859999656677246],[1742409360000,3.99211,3.99299,3.99,3.99014,133.05999755859375],[1742409420000,3.99014,3.99118,3.99009,3.99012,234.4600067138672],[1742409480000,3.99007,3.99031,3.98856,3.98883,120.87000274658203],[1742409540000,3.98875,3.99019,3.98795,3.98997,88.43000030517578],[1742409600000,3.99005,3.99166,3.99005,3.99038,64.01000213623047],[1742409660000,3.99056,3.99373,3.98892,3.99329,108.77999877929688],[1742409720000,3.99333,3.99506,3.99281,3.99503,91.38999938964844],[1742409780000,3.99503,3.99572,3.99459,3.99467,227.17999267578125],[1742409840000,3.99467,3.99598,3.99376,3.99591,216.0800018310547],[1742409900000,3.99591,3.99602,3.99414,3.99433,158.36000061035156],[1742409960000,3.99411,3.99426,3.99239,3.99269,209.0500030517578],[1742410020000,3.99269,3.99425,3.99239,3.99414,122.47000122070312],[1742410080000,3.99418,3.99447,3.99276,3.99276,67.70999908447266],[1742410140000,3.99276,3.99484,3.99276,3.99377,45.880001068115234],[1742410200000,3.99373,3.99459,3.99345,3.99345,50.689998626708984],[1742410260000,3.99356,3.99356,3.99234,3.99304,65.12000274658203],[1742410320000,3.99305,3.99351,3.99252,3.99287,68.44999694824219],[1742410380000,3.99279,3.99342,3.99256,3.99309,74.37000274658203],[1742410440000,3.99301,3.99309,3.98621,3.98699,126.79000091552734],[1742410500000,3.98699,3.98699,3.98087,3.98152,125.05999755859375],[1742410560000,3.98156,3.98339,3.98152,3.98309,117.66000366210938],[1742410620000,3.9832,3.98504,3.98274,3.98413,113.22000122070312],[1742410680000,3.98415,3.98585,3.9835,3.98375,111.73999786376953],[1742410740000,3.98382,3.98743,3.98272,3.98691,193.8800048828125],[1742410800000,3.98684,3.98787,3.98553,3.98611,291.19000244140625],[1742410860000,3.98607,3.98663,3.98532,3.98543,200.91000366210938],[1742410920000,3.98543,3.98616,3.98517,3.98599,95.08999633789062],[1742410980000,3.98596,3.98725,3.98506,3.98629,106.93000030517578],[1742411040000,3.98629,3.98725,3.98589,3.98618,75.11000061035156],[1742411100000,3.98581,3.98659,3.98306,3.98444,128.75999450683594],[1742411160000,3.98455,3.98519,3.98439,3.98519,67.70999908447266],[1742411220000,3.98508,3.98651,3.98426,3.98651,78.80999755859375],[1742411280000,3.98651,3.98759,3.98308,3.98506,82.37999725341797],[1742411340000,3.98513,3.98524,3.98221,3.98361,71.16000366210938],[1742411400000,3.98368,3.98416,3.98317,3.98353,42.54999923706055],[1742411460000,3.98346,3.98383,3.98094,3.98099,84.36000061035156],[1742411520000,3.98092,3.98136,3.97865,3.97912,74.37000274658203],[1742411580000,3.97916,3.97938,3.97865,3.9789,49.58000183105469],[1742411640000,3.97876,3.97876,3.9753,3.97652,127.27999877929688],[1742411700000,3.97677,3.97717,3.97655,3.97685,43.65999984741211],[1742411760000,3.97681,3.97689,3.97516,3.97516,66.5999984741211],[1742411820000,3.97498,3.97562,3.9708,3.97097,118.9000015258789],[1742411880000,3.97097,3.97477,3.97062,3.97062,91.7699966430664],[1742411940000,3.97112,3.97134,3.97105,3.97108,43.65999984741211],[1742412000000,3.97263,3.97835,3.97263,3.97438,111.25],[1742412060000,3.97431,3.97457,3.9733,3.97346,144.9199981689453],[1742412120000,3.97344,3.9742,3.97336,3.97385,100.63999938964844],[1742412180000,3.97376,3.97438,3.97281,3.97368,99.38999938964844],[1742412240000,3.97368,3.97446,3.97368,3.97424,69.44000244140625],[1742412300000,3.9741,3.97461,3.97354,3.97446,50.029998779296875],[1742412360000,3.97479,3.97519,3.97438,3.97487,61.959999084472656],[1742412420000,3.97474,3.9766,3.97463,3.97627,111.25],[1742412480000,3.9763,3.9769,3.97535,3.97618,114.41000366210938],[1742412540000,3.97611,3.97686,3.976,3.9768,93.81999969482422],[1742412600000,3.97665,3.97702,3.97539,3.97636,118.16000366210938],[1742412660000,3.9764,3.97668,3.97567,3.97615,80.68000030517578],[1742412720000,3.97619,3.97698,3.97582,3.97656,82.04000091552734],[1742412780000,3.97667,3.97923,3.97658,3.97919,111.26000213623047],[1742412840000,3.97923,3.97945,3.97736,3.97754,86.83000183105469],[1742412900000,3.97758,3.97914,3.97744,3.97903,65.12000274658203],[1742412960000,3.97899,3.97949,3.97863,3.97918,56.97999954223633],[1742413020000,3.97915,3.97989,3.97894,3.97982,74.51000213623047],[1742413080000,3.97979,3.98008,3.97967,3.97975,59.20000076293945],[1742413140000,3.97969,3.97969,3.979,3.97918,58.459999084472656],[1742413200000,3.9794,3.97943,3.97877,3.97902,49.58000183105469],[1742413260000,3.97902,3.97929,3.97884,3.97907,48.84000015258789],[1742413320000,3.97911,3.97923,3.97892,3.97912,70.30000305175781],[1742413380000,3.9792,3.97929,3.97889,3.97893,51.060001373291016],[1742413440000,3.97896,3.97915,3.97822,3.97908,54.02000045776367],[1742413500000,3.97911,3.97957,3.97911,3.97931,31.81999969482422],[1742413560000,3.97919,3.97919,3.97848,3.97855,55.5],[1742413620000,3.97915,3.97915,3.97798,3.97858,85.0999984741211],[1742413680000,3.97858,3.97883,3.97763,3.97879,56.97999954223633],[1742413740000,3.97879,3.9795,3.97879,3.9795,34.779998779296875],[1742413800000,3.97961,3.9801,3.97948,3.98006,66.5999984741211],[1742413860000,3.98006,3.98029,3.97952,3.98008,87.31999969482422],[1742413920000,3.98011,3.98028,3.97962,3.98008,56.2400016784668],[1742413980000,3.98012,3.98034,3.98002,3.98006,35.52000045776367],[1742414040000,3.97998,3.98004,3.97878,3.98,55.5099983215332],[1742414100000,3.98,3.9808,3.98,3.9807,57.720001220703125],[1742414160000,3.98052,3.9815,3.98008,3.98135,98.18000030517578],[1742414220000,3.98092,3.98149,3.97982,3.98035,98.62000274658203],[1742414280000,3.98039,3.98069,3.9801,3.98033,28.1200008392334],[1742414340000,3.98058,3.98086,3.97919,3.97952,81.5],[1742414400000,3.97948,3.97948,3.97699,3.97726,46.619998931884766],[1742414460000,3.97726,3.97903,3.97657,3.97693,126.54000091552734],[1742414520000,3.97672,3.98071,3.97604,3.9766,139.1199951171875],[1742414580000,3.9761,3.97966,3.9756,3.97636,158.36000061035156],[1742414640000,3.9764,3.9776,3.976,3.97736,171.67999267578125],[1742414700000,3.97826,3.98117,3.97475,3.97683,136.89999389648438],[1742414760000,3.97678,3.97877,3.97612,3.97637,115.44000244140625],[1742414820000,3.97627,3.97968,3.97625,3.97968,79.44000244140625],[1742414880000,3.97969,3.97988,3.97834,3.97914,102.62000274658203],[1742414940000,3.97907,3.98117,3.97818,3.98014,138.14999389648438],[1742415000000,3.97917,3.98174,3.97917,3.98043,57.720001220703125],[1742415060000,3.97959,3.98295,3.97959,3.98294,116.91999816894531],[1742415120000,3.98264,3.98301,3.98,3.98136,154.66000366210938],[1742415180000,3.98154,3.9823,3.98071,3.98188,159.83999633789062],[1742415240000,3.98188,3.98206,3.98076,3.98191,108.04000091552734],[1742415300000,3.98194,3.98218,3.98134,3.98193,60.68000030517578],[1742415360000,3.98189,3.98271,3.98154,3.98249,50.31999969482422],[1742415420000,3.98252,3.98312,3.98209,3.98306,43.65999984741211],[1742415480000,3.98292,3.98358,3.98282,3.98286,77.95999908447266],[1742415540000,3.9828,3.98289,3.98209,3.98272,49.09000015258789],[1742415600000,3.98275,3.98365,3.98244,3.98322,56.97999954223633],[1742415660000,3.98322,3.98353,3.98255,3.98342,38.47999954223633],[1742415720000,3.98357,3.98368,3.98302,3.98319,15.539999961853027],[1742415780000,3.98315,3.98333,3.98297,3.9831,11.84000015258789],[1742415840000,3.98297,3.98306,3.98279,3.98303,15.539999961853027],[1742415900000,3.98314,3.98332,3.98314,3.98332,8.140000343322754],[1742415960000,3.98332,3.98355,3.98235,3.98235,15.050000190734863],[1742416020000,3.98229,3.9823,3.98228,3.9823,3.700000047683716],[1742416080000,3.98231,3.98235,3.98213,3.98213,5.190000057220459],[1742416140000,3.98213,3.98224,3.98154,3.98158,16.559999465942383],[1742416200000,3.98161,3.98283,3.9816,3.98271,25.15999984741211],[1742416260000,3.98273,3.98273,3.98247,3.98264,10.359999656677246],[1742416320000,3.98264,3.98268,3.98244,3.98244,5.920000076293945],[1742416380000,3.98255,3.98305,3.98227,3.98285,16.040000915527344],[1742416440000,3.98286,3.98413,3.98274,3.98381,30.850000381469727],[1742416500000,3.98384,3.98543,3.98371,3.98486,59.0099983215332],[1742416560000,3.98448,3.98555,3.98405,3.98547,29.639999389648438],[1742416620000,3.98548,3.98562,3.98461,3.98558,20.459999084472656],[1742416680000,3.98547,3.9855,3.98478,3.9855,10.470000267028809],[1742416740000,3.98482,3.98604,3.98327,3.98438,34.619998931884766],[1742416800000,3.98439,3.98453,3.98412,3.98431,21.719999313354492],[1742416860000,3.98432,3.98499,3.98432,3.98492,17.040000915527344],[1742416920000,3.98466,3.98496,3.98436,3.98451,49.709999084472656],[1742416980000,3.98451,3.9855,3.98388,3.98392,44],[1742417040000,3.98392,3.98535,3.98101,3.98162,58.279998779296875],[1742417100000,3.98196,3.98386,3.98159,3.98374,39.52000045776367],[1742417160000,3.98374,3.98458,3.98374,3.9842,47.36000061035156],[1742417220000,3.9841,3.98592,3.98408,3.98592,28.1200008392334],[1742417280000,3.98592,3.98711,3.9858,3.98655,48.099998474121094],[1742417340000,3.98649,3.98688,3.98436,3.98458,48.099998474121094],[1742417400000,3.98405,3.98415,3.9827,3.98399,69.55999755859375],[1742417460000,3.98406,3.98424,3.98403,3.98417,24.420000076293945],[1742417520000,3.9841,3.98423,3.984,3.98423,34.040000915527344],[1742417580000,3.98423,3.98424,3.98409,3.9842,15.539999961853027],[1742417640000,3.98417,3.98417,3.98385,3.98396,22.940000534057617],[1742417700000,3.98411,3.98423,3.98377,3.98388,40.70000076293945],[1742417760000,3.98388,3.98389,3.98341,3.98349,29.600000381469727],[1742417820000,3.9835,3.9839,3.98322,3.98336,34.040000915527344],[1742417880000,3.98333,3.98365,3.98303,3.98336,82.13999938964844],[1742417940000,3.98329,3.98356,3.98272,3.98297,45.880001068115234]]