[[1742342400000,3.96661,3.96695,3.96638,3.96664,14.079999923706055],[1742342460000,3.96651,3.96692,3.96647,3.96666,9.600000381469727],[1742342520000,3.96666,3.96687,3.96654,3.9668,4],[1742342580000,3.96682,3.96683,3.96663,3.96677,4.400000095367432],[1742342640000,3.96687,3.96716,3.96685,3.96716,5.099999904632568],[1742342700000,3.96713,3.9673,3.96647,3.96725,14.949999809265137],[1742342760000,3.96725,3.96744,3.96704,3.9674,5.199999809265137],[1742342820000,3.96742,3.96771,3.96728,3.96761,8.399999618530273],[1742342880000,3.9676,3.96793,3.96754,3.96782,17.610000610351562],[1742342940000,3.96788,3.96818,3.96773,3.96784,10.869999885559082],[1742343000000,3.96769,3.96769,3.96748,3.96767,7],[1742343060000,3.96761,3.96771,3.96754,3.96763,3.200000047683716],[1742343120000,3.96774,3.96798,3.96767,3.96796,8.199999809265137],[1742343180000,3.96796,3.96808,3.96787,3.96799,6.400000095367432],[1742343240000,3.96797,3.96801,3.96768,3.96768,7.400000095367432],[1742343300000,3.96768,3.96795,3.96738,3.96767,6],[1742343360000,3.96766,3.96776,3.96744,3.96753,6],[1742343420000,3.96747,3.96749,3.96704,3.96732,7.119999885559082],[1742343480000,3.96732,3.96751,3.96721,3.96734,6.400000095367432],[1742343540000,3.9674,3.96751,3.96725,3.96751,7.199999809265137],[1742343600000,3.9675,3.96755,3.96707,3.96716,9.199999809265137],[1742343660000,3.96718,3.96718,3.96674,3.96675,8.399999618530273],[1742343720000,3.96682,3.9675,3.96682,3.96712,10.800000190734863],[1742343780000,3.96712,3.96719,3.96687,3.96716,4.369999885559082],[1742343840000,3.96724,3.96768,3.96724,3.96748,5.199999809265137],[1742343900000,3.96763,3.96814,3.96752,3.96814,6.090000152587891],[1742343960000,3.96814,3.96814,3.96791,3.96791,4.599999904632568],[1742344020000,3.96792,3.96793,3.96734,3.96765,5.769999980926514],[1742344080000,3.96777,3.96788,3.96777,3.96786,1.600000023841858],[1742344140000,3.96773,3.96793,3.96763,3.96777,3.799999952316284],[1742344200000,3.96777,3.96779,3.96761,3.96772,6.800000190734863],[1742344260000,3.96767,3.96787,3.96744,3.96753,4.400000095367432],[1742344320000,3.96758,3.96758,3.96729,3.96729,6.360000133514404],[1742344380000,3.96715,3.96729,3.96704,3.96724,2.8299999237060547],[1742344440000,3.96721,3.9677,3.96721,3.96768,4.840000152587891],[1742344500000,3.96768,3.96777,3.96749,3.96772,8.3100004196167],[1742344560000,3.96769,3.96787,3.96733,3.96762,9.15999984741211],[1742344620000,3.96764,3.96778,3.96754,3.96757,6.929999828338623],[1742344680000,3.96765,3.96774,3.96729,3.96774,13.5],[1742344740000,3.96758,3.96779,3.96756,3.96776,9.109999656677246],[1742344800000,3.96776,3.96801,3.96774,3.96798,10.65999984741211],[1742344860000,3.96802,3.96828,3.96788,3.96804,10.180000305175781],[1742344920000,3.96806,3.96827,3.96804,3.96813,7.409999847412109],[1742344980000,3.96813,3.96851,3.9681,3.96826,12.079999923706055],[1742345040000,3.96818,3.96828,3.96814,3.96814,6.989999771118164],[1742345100000,3.96815,3.96825,3.96815,3.96818,2.5999999046325684],[1742345160000,3.96814,3.96814,3.96789,3.96793,10.930000305175781],[1742345220000,3.96794,3.96794,3.96714,3.96718,5],[1742345280000,3.96731,3.96747,3.96727,3.96743,4.400000095367432],[1742345340000,3.96741,3.96772,3.96737,3.96754,4],[1742345400000,3.96746,3.96797,3.96746,3.96797,3],[1742345460000,3.96797,3.96797,3.9677,3.96786,11.15999984741211],[1742345520000,3.96788,3.96848,3.96716,3.96736,39.540000915527344],[1742345580000,3.96736,3.96797,3.96701,3.96785,28.389999389648438],[1742345640000,3.96765,3.96799,3.96692,3.96695,31.420000076293945],[1742345700000,3.9671,3.9671,3.96604,3.96604,45.459999084472656],[1742345760000,3.96595,3.96626,3.96587,3.96617,62.029998779296875],[1742345820000,3.96608,3.96623,3.96587,3.96616,55.939998626708984],[1742345880000,3.96625,3.96686,3.96624,3.96683,6],[1742345940000,3.96681,3.96724,3.96681,3.96706,12.479999542236328],[1742346000000,3.96707,3.96734,3.96698,3.96712,17.600000381469727],[1742346060000,3.96701,3.96713,3.96681,3.96687,19.790000915527344],[1742346120000,3.96683,3.96693,3.9667,3.96685,16.110000610351562],[1742346180000,3.96675,3.96694,3.96652,3.9666,11.470000267028809],[1742346240000,3.96653,3.96669,3.96641,3.96641,8.289999961853027],[1742346300000,3.9665,3.96671,3.96634,3.96671,12.329999923706055],[1742346360000,3.96672,3.96679,3.9664,3.9664,11.220000267028809],[1742346420000,3.96639,3.96643,3.96621,3.96635,4.320000171661377],[1742346480000,3.96638,3.96654,3.96627,3.96647,4.400000095367432],[1742346540000,3.96652,3.96664,3.96633,3.96641,8.399999618530273],[1742346600000,3.96653,3.96666,3.96642,3.96662,5.929999828338623],[1742346660000,3.96666,3.96682,3.96656,3.96676,14.510000228881836],[1742346720000,3.96686,3.96687,3.96595,3.96595,12.899999618530273],[1742346780000,3.96577,3.96595,3.96518,3.96523,6.199999809265137],[1742346840000,3.96521,3.96545,3.96509,3.96529,5.110000133514404],[1742346900000,3.9653,3.96609,3.9653,3.96601,7.03000020980835],[1742346960000,3.96596,3.96596,3.96521,3.96521,17.329999923706055],[1742347020000,3.96525,3.96585,3.96523,3.96585,14.0600004196167],[1742347080000,3.96576,3.96577,3.96549,3.96554,11.399999618530273],[1742347140000,3.96555,3.96568,3.96504,3.96506,17.889999389648438],[1742347200000,3.965,3.965,3.96481,3.96495,11.239999771118164],[1742347260000,3.96496,3.96503,3.96473,3.96492,12.119999885559082],[1742347320000,3.96492,3.96532,3.96491,3.96504,14.800000190734863],[1742347380000,3.96489,3.96524,3.96477,3.96517,8.199999809265137],[1742347440000,3.96504,3.96543,3.96504,3.96543,6.199999809265137],[1742347500000,3.96544,3.96583,3.96542,3.96557,5],[1742347560000,3.96557,3.96574,3.96555,3.9657,2],[1742347620000,3.9657,3.96597,3.96557,3.96595,4.400000095367432],[1742347680000,3.96597,3.96647,3.96575,3.96647,4.400000095367432],[1742347740000,3.96648,3.96656,3.96581,3.96584,10.1899995803833],[1742347800000,3.96583,3.96589,3.96559,3.96566,16.420000076293945],[1742347860000,3.96572,3.96592,3.96551,3.96559,12.579999923706055],[1742347920000,3.96555,3.96578,3.96547,3.96557,7.409999847412109],[1742347980000,3.96558,3.96596,3.96532,3.96585,10.34000015258789],[1742348040000,3.96587,3.96618,3.96562,3.96564,6.800000190734863],[1742348100000,3.96564,3.96613,3.96558,3.9661,7.739999771118164],[1742348160000,3.96612,3.96629,3.96576,3.96587,8.199999809265137],[1742348220000,3.96592,3.966,3.96504,3.96511,11.300000190734863],[1742348280000,3.96513,3.96526,3.96496,3.96519,10.729999542236328],[1742348340000,3.96525,3.96536,3.96476,3.96485,8.119999885559082],[1742348400000,3.9649,3.96516,3.96479,3.96514,8.199999809265137],[1742348460000,3.96516,3.96541,3.96514,3.9653,8.600000381469727],[1742348520000,3.96535,3.96553,3.96526,3.96533,4.53000020980835],[1742348580000,3.96539,3.96559,3.96536,3.96551,2.890000104904175],[1742348640000,3.96549,3.96579,3.9654,3.96543,4.320000171661377],[1742348700000,3.9654,3.96545,3.96524,3.96529,3.9200000762939453],[1742348760000,3.96534,3.96578,3.96534,3.96557,6.800000190734863],[1742348820000,3.96564,3.96564,3.96485,3.96485,7],[1742348880000,3.96499,3.9652,3.96469,3.96479,6.320000171661377],[1742348940000,3.96486,3.9652,3.96471,3.96504,5.400000095367432],[1742349000000,3.96503,3.96537,3.96477,3.96535,7.519999980926514],[1742349060000,3.96531,3.96555,3.96526,3.96535,4.199999809265137],[1742349120000,3.96541,3.96553,3.96533,3.96553,2.799999952316284],[1742349180000,3.96552,3.96561,3.96547,3.96555,3.200000047683716],[1742349240000,3.96558,3.96563,3.9653,3.96532,4],[1742349300000,3.96539,3.96552,3.96492,3.96515,10.5600004196167],[1742349360000,3.96515,3.96529,3.96504,3.96515,13.329999923706055],[1742349420000,3.96525,3.96545,3.96515,3.9652,6.96999979019165],[1742349480000,3.96528,3.96551,3.96467,3.96492,11.09000015258789],[1742349540000,3.96492,3.96505,3.96449,3.96452,10.319999694824219],[1742349600000,3.96445,3.96485,3.96404,3.96404,13.520000457763672],[1742349660000,3.96401,3.9641,3.96356,3.96393,9.399999618530273],[1742349720000,3.96394,3.96427,3.96387,3.96426,9.90999984741211],[1742349780000,3.96427,3.96454,3.96426,3.96437,20.149999618530273],[1742349840000,3.96443,3.96466,3.96432,3.96455,23.979999542236328],[1742349900000,3.96461,3.9649,3.96453,3.96463,24.5],[1742349960000,3.9646,3.96461,3.9644,3.96445,5.920000076293945],[1742350020000,3.96447,3.96493,3.96427,3.96433,9.5600004196167],[1742350080000,3.96435,3.96481,3.96427,3.96467,6.840000152587891],[1742350140000,3.96465,3.9649,3.96435,3.96458,12.050000190734863],[1742350200000,3.96448,3.96484,3.96439,3.96478,8.069999694824219],[1742350260000,3.96469,3.9648,3.9646,3.96471,4.519999980926514],[1742350320000,3.96475,3.96494,3.96466,3.96484,7.199999809265137],[1742350380000,3.96494,3.96532,3.96477,3.96485,7.929999828338623],[1742350440000,3.96494,3.96514,3.96467,3.9648,26.59000015258789],[1742350500000,3.9648,3.96486,3.96435,3.96435,9.289999961853027],[1742350560000,3.96431,3.96463,3.96424,3.96459,5.360000133514404],[1742350620000,3.96449,3.96456,3.96427,3.96427,3.799999952316284],[1742350680000,3.96436,3.96473,3.96425,3.96466,4],[1742350740000,3.96459,3.96468,3.96433,3.96444,6.429999828338623],[1742350800000,3.9645,3.9645,3.96427,3.96442,6.489999771118164],[1742350860000,3.9645,3.96495,3.96431,3.96486,12.420000076293945],[1742350920000,3.96486,3.96504,3.96465,3.96465,4.599999904632568],[1742350980000,3.96466,3.96466,3.96399,3.9641,8.140000343322754],[1742351040000,3.96408,3.96477,3.96408,3.96468,15.329999923706055],[1742351100000,3.96473,3.96546,3.96468,3.96543,40.72999954223633],[1742351160000,3.9654,3.96547,3.9647,3.96505,10.079999923706055],[1742351220000,3.96505,3.96555,3.96499,3.9654,7.659999847412109],[1742351280000,3.96538,3.96543,3.96506,3.9651,4.400000095367432],[1742351340000,3.96515,3.96529,3.96489,3.9649,14.40999984741211],[1742351400000,3.96491,3.96507,3.96473,3.96479,20.56999969482422],[1742351460000,3.96484,3.96484,3.96447,3.96448,7.400000095367432],[1742351520000,3.96445,3.96486,3.96445,3.96484,3.7100000381469727],[1742351580000,3.9648,3.96496,3.9645,3.96454,9.5],[1742351640000,3.96466,3.96471,3.96437,3.96452,16.1200008392334],[1742351700000,3.96447,3.96483,3.96441,3.96469,9.289999961853027],[1742351760000,3.96469,3.96487,3.96428,3.96435,13.970000267028809],[1742351820000,3.96446,3.96509,3.96439,3.96486,16.299999237060547],[1742351880000,3.96487,3.96492,3.96476,3.96481,4.070000171661377],[1742351940000,3.96477,3.96519,3.96473,3.96499,5.570000171661377],[1742352000000,3.96505,3.9652,3.96477,3.96486,12.420000076293945],[1742352060000,3.96486,3.9649,3.96446,3.96488,13.4399995803833],[1742352120000,3.96494,3.96548,3.9649,3.96547,11.449999809265137],[1742352180000,3.96545,3.96545,3.96519,3.96525,5.570000171661377],[1742352240000,3.96515,3.96519,3.965,3.96509,4.139999866485596],[1742352300000,3.96521,3.96556,3.96503,3.96522,8.0600004196167],[1742352360000,3.96522,3.96532,3.96504,3.96521,3.799999952316284],[1742352420000,3.96519,3.96521,3.96513,3.96516,2.4000000953674316],[1742352480000,3.96495,3.96518,3.96489,3.96506,6.369999885559082],[1742352540000,3.96511,3.96558,3.9651,3.96526,4.71999979019165],[1742352600000,3.96525,3.9657,3.96525,3.96543,7.320000171661377],[1742352660000,3.96534,3.96553,3.96519,3.96523,10.069999694824219],[1742352720000,3.96522,3.96522,3.96484,3.96494,9],[1742352780000,3.96493,3.96505,3.96473,3.96489,9.800000190734863],[1742352840000,3.96487,3.96503,3.96479,3.9649,4.800000190734863],[1742352900000,3.96499,3.96503,3.96451,3.96451,5.599999904632568],[1742352960000,3.9645,3.9645,3.96399,3.96438,7],[1742353020000,3.96422,3.96422,3.96383,3.96387,8.199999809265137],[1742353080000,3.96387,3.96445,3.96382,3.96444,8.729999542236328],[1742353140000,3.96448,3.96465,3.96438,3.96461,10.100000381469727],[1742353200000,3.9646,3.96467,3.96448,3.96463,7.059999942779541],[1742353260000,3.96463,3.96463,3.96422,3.96437,16.149999618530273],[1742353320000,3.96438,3.96443,3.96419,3.96442,2.4000000953674316],[1742353380000,3.96441,3.96441,3.96419,3.96419,4.400000095367432],[1742353440000,3.96416,3.96431,3.9641,3.96412,4.199999809265137],[1742353500000,3.96414,3.9643,3.96412,3.96427,4.599999904632568],[1742353560000,3.96427,3.96431,3.96409,3.96418,2.799999952316284],[1742353620000,3.96448,3.96448,3.96379,3.96385,5.599999904632568],[1742353680000,3.96385,3.96387,3.9637,3.96378,4.400000095367432],[1742353740000,3.96381,3.96385,3.96359,3.9637,6.400000095367432],[1742353800000,3.9638,3.9638,3.96339,3.96339,6],[1742353860000,3.96355,3.96355,3.96306,3.96306,5.739999771118164],[1742353920000,3.96308,3.96331,3.96308,3.96319,3.4000000953674316],[1742353980000,3.96316,3.9634,3.96298,3.96313,6.800000190734863],[1742354040000,3.96305,3.96339,3.96303,3.96314,5.199999809265137],[1742354100000,3.96313,3.96339,3.96281,3.96281,6],[1742354160000,3.96282,3.9629,3.96271,3.96282,4],[1742354220000,3.9628,3.96334,3.96276,3.96306,12.220000267028809],[1742354280000,3.96308,3.96357,3.96307,3.9633,6.519999980926514],[1742354340000,3.9633,3.96335,3.96313,3.96327,10.130000114440918],[1742354400000,3.96327,3.9633,3.9629,3.963,11.40999984741211],[1742354460000,3.963,3.96339,3.963,3.9632,9.970000267028809],[1742354520000,3.96322,3.96332,3.96308,3.96321,12.140000343322754],[1742354580000,3.96318,3.96331,3.96308,3.96331,7.320000171661377],[1742354640000,3.96333,3.96391,3.96333,3.96391,8.600000381469727],[1742354700000,3.96393,3.96445,3.96393,3.9643,6.599999904632568],[1742354760000,3.96437,3.96437,3.9638,3.96409,10.399999618530273],[1742354820000,3.96402,3.96441,3.96401,3.96433,6.199999809265137],[1742354880000,3.96435,3.96441,3.96416,3.96431,4.800000190734863],[1742354940000,3.96421,3.96428,3.96362,3.96362,14.260000228881836],[1742355000000,3.96359,3.96362,3.96346,3.96352,4.400000095367432],[1742355060000,3.9635,3.96367,3.96344,3.96349,7.199999809265137],[1742355120000,3.96352,3.9636,3.96296,3.96306,5],[1742355180000,3.96309,3.96313,3.96281,3.96286,7.800000190734863],[1742355240000,3.96263,3.96263,3.96213,3.96227,6.659999847412109],[1742355300000,3.96217,3.96225,3.96191,3.96194,5.199999809265137],[1742355360000,3.962,3.96215,3.9618,3.96213,5.199999809265137],[1742355420000,3.96218,3.96234,3.9621,3.96234,5.320000171661377],[1742355480000,3.96241,3.96241,3.96205,3.96234,7.409999847412109],[1742355540000,3.96238,3.9624,3.96213,3.96231,13.5600004196167],[1742355600000,3.96227,3.96254,3.96196,3.96251,15.350000381469727],[1742355660000,3.96259,3.96296,3.96247,3.96265,7.599999904632568],[1742355720000,3.96258,3.96272,3.96254,3.96272,4.199999809265137],[1742355780000,3.9627,3.9627,3.96248,3.96257,2.369999885559082],[1742355840000,3.96257,3.96263,3.96243,3.96263,1.940000057220459],[1742355900000,3.9626,3.96303,3.9626,3.96296,10.289999961853027],[1742355960000,3.96309,3.96342,3.96302,3.96324,6.28000020980835],[1742356020000,3.96313,3.96341,3.96297,3.9633,5.400000095367432],[1742356080000,3.96356,3.96356,3.96322,3.96322,3.569999933242798],[1742356140000,3.9633,3.96339,3.96313,3.96326,5.599999904632568],[1742356200000,3.96337,3.96338,3.96318,3.96337,2.4000000953674316],[1742356260000,3.96339,3.96344,3.96311,3.96341,5],[1742356320000,3.96357,3.96357,3.96316,3.96332,13.770000457763672],[1742356380000,3.96332,3.9636,3.96332,3.96351,4.71999979019165],[1742356440000,3.96343,3.96368,3.96329,3.96339,5.400000095367432],[1742356500000,3.96338,3.96348,3.96325,3.96345,4.400000095367432],[1742356560000,3.96343,3.96376,3.96305,3.96314,9.600000381469727],[1742356620000,3.96312,3.96312,3.96229,3.96238,11.399999618530273],[1742356680000,3.96238,3.96262,3.9621,3.96243,9.600000381469727],[1742356740000,3.9626,3.96295,3.96258,3.96279,7.800000190734863],[1742356800000,3.96292,3.96326,3.96275,3.96309,4.599999904632568],[1742356860000,3.96311,3.96311,3.9622,3.96248,9.220000267028809],[1742356920000,3.96257,3.96282,3.9624,3.9628,10.489999771118164],[1742356980000,3.96287,3.96287,3.96253,3.96259,13.229999542236328],[1742357040000,3.96253,3.96284,3.96253,3.96284,4.159999847412109],[1742357100000,3.9628,3.9628,3.96231,3.9624,8.289999961853027],[1742357160000,3.96238,3.96245,3.96231,3.96233,7.599999904632568],[1742357220000,3.96241,3.96266,3.96234,3.96266,4.989999771118164],[1742357280000,3.96262,3.96262,3.96229,3.96246,8.369999885559082],[1742357340000,3.96241,3.96267,3.96241,3.96262,7],[1742357400000,3.96258,3.96331,3.96258,3.96315,11.5],[1742357460000,3.96319,3.96335,3.96312,3.96315,5.599999904632568],[1742357520000,3.9632,3.9637,3.9632,3.9637,8.109999656677246],[1742357580000,3.96379,3.96414,3.9636,3.9641,28.8700008392334],[1742357640000,3.96408,3.96437,3.9638,3.96422,12.130000114440918],[1742357700000,3.96422,3.96422,3.96378,3.96378,3.740000009536743],[1742357760000,3.96383,3.96405,3.96381,3.96388,5.300000190734863],[1742357820000,3.96391,3.96415,3.96386,3.96412,5.400000095367432],[1742357880000,3.96419,3.96444,3.96416,3.96444,2.200000047683716],[1742357940000,3.96444,3.96444,3.96423,3.96423,4.099999904632568],[1742358000000,3.96434,3.96463,3.96433,3.96452,3.740000009536743],[1742358060000,3.96445,3.96448,3.96425,3.96425,3.200000047683716],[1742358120000,3.96427,3.96452,3.96425,3.96425,7.519999980926514],[1742358180000,3.96427,3.96476,3.96423,3.96457,7.929999828338623],[1742358240000,3.96464,3.96482,3.96449,3.96468,7.909999847412109],[1742358300000,3.96473,3.96493,3.96452,3.96456,7.639999866485596],[1742358360000,3.96457,3.96466,3.96445,3.96453,8.529999732971191],[1742358420000,3.96463,3.96464,3.96434,3.96456,4.96999979019165],[1742358480000,3.96456,3.96475,3.96447,3.96473,10.279999732971191],[1742358540000,3.96474,3.96474,3.96439,3.96439,18.3700008392334],[1742358600000,3.96441,3.96469,3.96426,3.96469,6.360000133514404],[1742358660000,3.96478,3.965,3.96476,3.96492,5.920000076293945],[1742358720000,3.96497,3.96518,3.96481,3.96508,4.449999809265137],[1742358780000,3.96508,3.96518,3.96508,3.96514,4.949999809265137],[1742358840000,3.96514,3.96514,3.96477,3.96477,3.869999885559082],[1742358900000,3.96488,3.96491,3.96445,3.96464,7.650000095367432],[1742358960000,3.96464,3.96466,3.96436,3.96443,4.429999828338623],[1742359020000,3.96472,3.96494,3.96472,3.96487,6.920000076293945],[1742359080000,3.96486,3.96494,3.96477,3.96477,5],[1742359140000,3.96484,3.96487,3.96476,3.96483,4],[1742359200000,3.96483,3.96483,3.96417,3.96446,5.480000019073486],[1742359260000,3.96434,3.96454,3.96402,3.96402,8.800000190734863],[1742359320000,3.96402,3.96462,3.96394,3.96445,6.460000038146973],[1742359380000,3.96444,3.96454,3.9644,3.96454,6.369999885559082],[1742359440000,3.96475,3.96489,3.96474,3.96481,9.579999923706055],[1742359500000,3.96484,3.96504,3.96479,3.96497,2.799999952316284],[1742359560000,3.96488,3.96495,3.96457,3.96457,2.569999933242798],[1742359620000,3.96451,3.96451,3.96432,3.96434,4.550000190734863],[1742359680000,3.9644,3.96449,3.9643,3.96448,3.9000000953674316],[1742359740000,3.96445,3.96453,3.96428,3.96449,12.3100004196167],[1742359800000,3.96448,3.96448,3.96415,3.96423,7.53000020980835],[1742359860000,3.96427,3.96437,3.96419,3.9642,9.989999771118164],[1742359920000,3.96419,3.96429,3.96415,3.96429,4.809999942779541],[1742359980000,3.96429,3.96461,3.96428,3.96461,7.449999809265137],[1742360040000,3.96448,3.96454,3.96429,3.96438,9.800000190734863],[1742360100000,3.96447,3.96467,3.96406,3.96429,5.840000152587891],[1742360160000,3.96433,3.96459,3.96423,3.96438,10.800000190734863],[1742360220000,3.9644,3.96466,3.9644,3.96452,7.349999904632568],[1742360280000,3.96447,3.96454,3.96416,3.9642,5.650000095367432],[1742360340000,3.96417,3.96423,3.96405,3.96416,7.159999847412109],[1742360400000,3.96419,3.96419,3.96387,3.96411,12.430000305175781],[1742360460000,3.96407,3.96407,3.96346,3.96346,6.679999828338623],[1742360520000,3.96334,3.96379,3.96327,3.96366,11.430000305175781],[1742360580000,3.96356,3.96356,3.96317,3.96342,7.550000190734863],[1742360640000,3.96338,3.96369,3.96338,3.96355,7.480000019073486],[1742360700000,3.96354,3.96358,3.96331,3.96343,14.039999961853027],[1742360760000,3.96371,3.96381,3.96371,3.96374,3.9600000381469727],[1742360820000,3.96384,3.9643,3.96384,3.96405,12.119999885559082],[1742360880000,3.96404,3.96433,3.96395,3.96429,5.739999771118164],[1742360940000,3.96424,3.96424,3.964,3.964,3],[1742361000000,3.96403,3.96436,3.96401,3.96436,9.949999809265137],[1742361060000,3.96443,3.9645,3.96406,3.96428,7.800000190734863],[1742361120000,3.9642,3.96471,3.9642,3.96457,5.909999847412109],[1742361180000,3.96453,3.96469,3.96448,3.9645,6.679999828338623],[1742361240000,3.96448,3.96473,3.9644,3.96469,15.989999771118164],[1742361300000,3.96471,3.96476,3.96436,3.96444,20.059999465942383],[1742361360000,3.96438,3.96453,3.96412,3.96419,15.869999885559082],[1742361420000,3.96415,3.96436,3.96407,3.96434,4.170000076293945],[1742361480000,3.96431,3.96436,3.9642,3.96421,6.920000076293945],[1742361540000,3.96422,3.96495,3.96422,3.96471,6.960000038146973],[1742361600000,3.96473,3.96498,3.96465,3.96495,8.489999771118164],[1742361660000,3.96493,3.96497,3.96476,3.96493,3.5199999809265137],[1742361720000,3.9649,3.96492,3.96454,3.96467,8.5600004196167],[1742361780000,3.96475,3.96502,3.96475,3.96494,11.489999771118164],[1742361840000,3.96498,3.96515,3.96473,3.96485,10.359999656677246],[1742361900000,3.96485,3.96494,3.96449,3.96453,8.989999771118164],[1742361960000,3.96458,3.96458,3.96443,3.96447,5.840000152587891],[1742362020000,3.96447,3.96465,3.96435,3.96443,6.739999771118164],[1742362080000,3.96443,3.96443,3.9642,3.9643,8.970000267028809],[1742362140000,3.9643,3.96466,3.96418,3.96451,12.4399995803833],[1742362200000,3.96451,3.96464,3.96441,3.96447,7.889999866485596],[1742362260000,3.96447,3.96461,3.96438,3.96439,4.539999961853027],[1742362320000,3.96443,3.96508,3.96443,3.96508,7.769999980926514],[1742362380000,3.96497,3.96517,3.96477,3.96513,10.760000228881836],[1742362440000,3.96508,3.96533,3.96493,3.96522,9.8100004196167],[1742362500000,3.96528,3.96542,3.96516,3.96542,8.770000457763672],[1742362560000,3.96533,3.96542,3.96491,3.96495,11.75],[1742362620000,3.96494,3.96535,3.96494,3.96522,10.960000038146973],[1742362680000,3.96526,3.96535,3.9649,3.96509,9.90999984741211],[1742362740000,3.96495,3.96537,3.96495,3.96512,14.079999923706055],[1742362800000,3.96514,3.96543,3.96514,3.96516,6.5],[1742362860000,3.96523,3.96539,3.96518,3.9652,8.880000114440918],[1742362920000,3.96521,3.96531,3.96516,3.96526,5.380000114440918],[1742362980000,3.96526,3.96537,3.96511,3.96527,13.100000381469727],[1742363040000,3.96536,3.96549,3.96503,3.96548,16.670000076293945],[1742363100000,3.96547,3.96547,3.96503,3.9651,18],[1742363160000,3.96517,3.96518,3.96488,3.96497,12.739999771118164],[1742363220000,3.96495,3.96505,3.96474,3.9648,14.529999732971191],[1742363280000,3.96476,3.96493,3.96472,3.96491,4.119999885559082],[1742363340000,3.96487,3.96487,3.96461,3.96464,4.199999809265137],[1742363400000,3.96468,3.96495,3.96468,3.96489,14.319999694824219],[1742363460000,3.96492,3.9651,3.96466,3.96509,8.9399995803833],[1742363520000,3.96528,3.96564,3.96528,3.96564,4],[1742363580000,3.96562,3.96613,3.96556,3.96613,4.489999771118164],[1742363640000,3.96613,3.9662,3.966,3.96606,3.640000104904175],[1742363700000,3.966,3.966,3.96585,3.96589,4.090000152587891],[1742363760000,3.96589,3.96604,3.96588,3.96597,8.170000076293945],[1742363820000,3.966,3.96633,3.96581,3.96583,28.329999923706055],[1742363880000,3.96583,3.96631,3.96583,3.96631,10.239999771118164],[1742363940000,3.96637,3.96643,3.96604,3.96623,9.140000343322754],[1742364000000,3.96616,3.96633,3.9659,3.9661,11.960000038146973],[1742364060000,3.96611,3.96641,3.96589,3.96626,11.970000267028809],[1742364120000,3.96625,3.96653,3.96619,3.96648,10.1899995803833],[1742364180000,3.96641,3.96691,3.96641,3.96689,7.050000190734863],[1742364240000,3.96702,3.96702,3.96667,3.9668,8.609999656677246],[1742364300000,3.96686,3.96707,3.96675,3.96707,6.230000019073486],[1742364360000,3.96708,3.96726,3.96697,3.96713,9.130000114440918],[1742364420000,3.9671,3.96719,3.96699,3.96709,16.030000686645508],[1742364480000,3.96701,3.96721,3.96696,3.96721,6.659999847412109],[1742364540000,3.96723,3.96724,3.96678,3.96724,18.139999389648438],[1742364600000,3.9672,3.96725,3.96699,3.96711,7.690000057220459],[1742364660000,3.96712,3.9672,3.96687,3.96689,16.31999969482422],[1742364720000,3.96689,3.9669,3.96662,3.96686,15.739999771118164],[1742364780000,3.96681,3.96681,3.9666,3.96673,10.140000343322754],[1742364840000,3.96671,3.96679,3.96651,3.96677,24.1299991607666],[1742364900000,3.96668,3.96681,3.96659,3.96668,20.350000381469727],[1742364960000,3.96669,3.96671,3.96611,3.96611,12.949999809265137],[1742365020000,3.9661,3.96612,3.96582,3.96583,11.789999961853027],[1742365080000,3.96582,3.96672,3.96552,3.96668,25.6299991607666],[1742365140000,3.96663,3.96683,3.96652,3.96681,10.289999961853027],[1742365200000,3.96682,3.96684,3.96641,3.96651,7.900000095367432],[1742365260000,3.96648,3.96748,3.96648,3.96741,20.549999237060547],[1742365320000,3.96737,3.96775,3.96737,3.96764,25.309999465942383],[1742365380000,3.96767,3.96792,3.96736,3.96764,17.079999923706055],[1742365440000,3.96772,3.96774,3.96758,3.96768,6.380000114440918],[1742365500000,3.9677,3.96842,3.9676,3.96842,18.65999984741211],[1742365560000,3.96834,3.96835,3.96816,3.96835,9.170000076293945],[1742365620000,3.96833,3.96833,3.96808,3.96833,8.579999923706055],[1742365680000,3.96835,3.96846,3.96823,3.9684,8.8100004196167],[1742365740000,3.96844,3.96846,3.96806,3.96812,11.34000015258789],[1742365800000,3.9681,3.96827,3.96783,3.96793,13.6899995803833],[1742365860000,3.96802,3.96845,3.96797,3.96819,10.729999542236328],[1742365920000,3.96818,3.96852,3.96818,3.96845,8.149999618530273],[1742365980000,3.96835,3.96853,3.96818,3.96828,27.530000686645508],[1742366040000,3.96818,3.96824,3.96739,3.96754,23.31999969482422],[1742366100000,3.9675,3.96759,3.96718,3.96725,18.540000915527344],[1742366160000,3.96722,3.96739,3.96686,3.96737,27.260000228881836],[1742366220000,3.96738,3.96754,3.96717,3.96726,20.829999923706055],[1742366280000,3.96727,3.96786,3.96727,3.96746,21.8799991607666],[1742366340000,3.96746,3.96766,3.96689,3.96689,22.350000381469727],[1742366400000,3.96687,3.96726,3.96679,3.96719,25.719999313354492],[1742366460000,3.96718,3.96737,3.9668,3.9668,17.8799991607666],[1742366520000,3.96698,3.9673,3.96692,3.96701,27.079999923706055],[1742366580000,3.96685,3.96738,3.96674,3.96729,23.020000457763672],[1742366640000,3.96736,3.96755,3.96719,3.96726,22.31999969482422],[1742366700000,3.96736,3.96757,3.96722,3.96738,21.43000030517578],[1742366760000,3.9674,3.96793,3.9674,3.96784,10.260000228881836],[1742366820000,3.96782,3.9679,3.96767,3.96767,8.199999809265137],[1742366880000,3.96769,3.96779,3.96735,3.96779,18.09000015258789],[1742366940000,3.96784,3.96822,3.96763,3.96809,22.579999923706055],[1742367000000,3.96797,3.96815,3.96786,3.96792,21.459999084472656],[1742367060000,3.9679,3.96815,3.96741,3.96744,16.3700008392334],[1742367120000,3.9674,3.96796,3.9674,3.96772,17.219999313354492],[1742367180000,3.9676,3.96784,3.96754,3.96774,11.270000457763672],[1742367240000,3.96782,3.96782,3.9671,3.96712,13.09000015258789],[1742367300000,3.9671,3.96713,3.96695,3.96706,10.770000457763672],[1742367360000,3.96706,3.96747,3.96698,3.96716,14.5600004196167],[1742367420000,3.96727,3.96744,3.96657,3.96684,41.09000015258789],[1742367480000,3.96686,3.96693,3.96638,3.96661,38.41999816894531],[1742367540000,3.96645,3.9666,3.96555,3.96607,44.40999984741211],[1742367600000,3.96618,3.96633,3.96486,3.96486,47.90999984741211],[1742367660000,3.96485,3.96528,3.96409,3.96482,29.260000228881836],[1742367720000,3.96488,3.96544,3.96475,3.96537,46.97999954223633],[1742367780000,3.96531,3.96569,3.96502,3.96529,25.790000915527344],[1742367840000,3.96513,3.96593,3.96504,3.96562,14.829999923706055],[1742367900000,3.96546,3.96562,3.96509,3.96534,13.130000114440918],[1742367960000,3.96524,3.9654,3.96456,3.96462,37.380001068115234],[1742368020000,3.96462,3.9659,3.96461,3.96584,69.37000274658203],[1742368080000,3.96589,3.96645,3.96576,3.96632,33.5],[1742368140000,3.96637,3.96793,3.96634,3.96784,92.19999694824219],[1742368200000,3.96786,3.96828,3.9674,3.96762,52.22999954223633],[1742368260000,3.9676,3.96865,3.9676,3.96832,43.34000015258789],[1742368320000,3.96832,3.96898,3.96811,3.96885,29.889999389648438],[1742368380000,3.96876,3.96957,3.96864,3.96942,60.81999969482422],[1742368440000,3.96936,3.96978,3.96895,3.96937,85.4000015258789],[1742368500000,3.96937,3.96948,3.96861,3.96888,88.9000015258789],[1742368560000,3.96884,3.96904,3.96819,3.96819,81.80000305175781],[1742368620000,3.96825,3.96829,3.96772,3.96824,38.33000183105469],[1742368680000,3.96828,3.96878,3.96778,3.96781,50.61000061035156],[1742368740000,3.96785,3.96821,3.96769,3.96815,24.6299991607666],[1742368800000,3.96815,3.96848,3.96739,3.96754,20.600000381469727],[1742368860000,3.96764,3.96802,3.96749,3.96751,17.969999313354492],[1742368920000,3.96751,3.96765,3.96686,3.96705,21.170000076293945],[1742368980000,3.96699,3.96752,3.96648,3.96691,24.059999465942383],[1742369040000,3.96686,3.967,3.96657,3.96675,15.899999618530273],[1742369100000,3.96676,3.96711,3.96631,3.96669,26.049999237060547],[1742369160000,3.96669,3.96704,3.96572,3.96606,33.16999816894531],[1742369220000,3.96606,3.96618,3.96555,3.96618,18.709999084472656],[1742369280000,3.96612,3.96627,3.96587,3.96602,20.43000030517578],[1742369340000,3.96602,3.96613,3.96575,3.96604,20.030000686645508],[1742369400000,3.96604,3.96785,3.96604,3.96762,30.260000228881836],[1742369460000,3.96769,3.96779,3.96705,3.96737,28.43000030517578],[1742369520000,3.9673,3.96789,3.96684,3.96789,25.469999313354492],[1742369580000,3.96784,3.96823,3.96777,3.96813,10.399999618530273],[1742369640000,3.96809,3.96838,3.96778,3.96838,22.020000457763672],[1742369700000,3.96844,3.96929,3.96829,3.96868,67.08000183105469],[1742369760000,3.96852,3.97072,3.96836,3.97068,133.22999572753906],[1742369820000,3.97059,3.97234,3.97045,3.97097,126.72000122070312],[1742369880000,3.97094,3.97138,3.97002,3.97094,62.97999954223633],[1742369940000,3.97094,3.97094,3.96931,3.97017,54.93000030517578],[1742370000000,3.97016,3.97051,3.96953,3.96959,69.0999984741211],[1742370060000,3.96955,3.96981,3.96792,3.96792,49.40999984741211],[1742370120000,3.96784,3.96915,3.96705,3.96887,68.81999969482422],[1742370180000,3.96885,3.96976,3.96769,3.96771,117.62999725341797],[1742370240000,3.96777,3.96862,3.96771,3.968,50.83000183105469],[1742370300000,3.96811,3.9691,3.96807,3.96893,77.66999816894531],[1742370360000,3.96894,3.96948,3.96862,3.96932,73.81999969482422],[1742370420000,3.96941,3.96995,3.96768,3.96772,51.779998779296875],[1742370480000,3.96772,3.96801,3.96703,3.9671,73.19999694824219],[1742370540000,3.96728,3.96832,3.96728,3.96751,71.95999908447266],[1742370600000,3.96747,3.96843,3.96714,3.9681,59.970001220703125],[1742370660000,3.96815,3.96847,3.96685,3.96688,40.939998626708984],[1742370720000,3.9669,3.96709,3.96536,3.96536,44.959999084472656],[1742370780000,3.96538,3.96714,3.96525,3.96713,51.81999969482422],[1742370840000,3.96713,3.96754,3.96626,3.96637,27.809999465942383],[1742370900000,3.96644,3.96674,3.96562,3.96564,46.5099983215332],[1742370960000,3.96563,3.9661,3.96498,3.96498,35.15999984741211],[1742371020000,3.965,3.96504,3.96384,3.96393,31.709999084472656],[1742371080000,3.96398,3.96469,3.96375,3.96436,28.389999389648438],[1742371140000,3.96421,3.96427,3.96315,3.9634,38.459999084472656],[1742371200000,3.9635,3.9635,3.96172,3.96196,47.38999938964844],[1742371260000,3.96196,3.9632,3.96187,3.96212,38.7599983215332],[1742371320000,3.96215,3.96264,3.96191,3.96213,42.900001525878906],[1742371380000,3.96212,3.96234,3.96136,3.96182,80.2300033569336],[1742371440000,3.96193,3.9626,3.96174,3.96226,141.57000732421875],[1742371500000,3.96221,3.9627,3.96202,3.96208,54.060001373291016],[1742371560000,3.96213,3.96285,3.96202,3.96249,34.79999923706055],[1742371620000,3.96249,3.96297,3.96239,3.96255,45.0099983215332],[1742371680000,3.96247,3.96379,3.96247,3.96336,40.560001373291016],[1742371740000,3.96337,3.96498,3.96337,3.96457,48.33000183105469],[1742371800000,3.96459,3.96494,3.96382,3.96394,27.530000686645508],[1742371860000,3.96393,3.96401,3.96298,3.96311,28.1200008392334],[1742371920000,3.96323,3.96386,3.96302,3.96374,42.040000915527344],[1742371980000,3.96366,3.96398,3.96349,3.96374,80.5],[1742372040000,3.96375,3.96485,3.96339,3.96485,61.369998931884766],[1742372100000,3.96491,3.96535,3.96449,3.96498,32.7599983215332],[1742372160000,3.96499,3.96553,3.96455,3.9653,40.27000045776367],[1742372220000,3.9653,3.96555,3.96489,3.96497,25.829999923706055],[1742372280000,3.96495,3.9652,3.96458,3.96479,35.529998779296875],[1742372340000,3.96475,3.96514,3.96456,3.96507,21.780000686645508],[1742372400000,3.96513,3.96554,3.9649,3.96516,24.049999237060547],[1742372460000,3.96502,3.96523,3.96483,3.96507,37.720001220703125],[1742372520000,3.96508,3.96517,3.96437,3.96456,52.900001525878906],[1742372580000,3.96451,3.96456,3.96356,3.96356,19.81999969482422],[1742372640000,3.96356,3.96378,3.96312,3.96367,26.309999465942383],[1742372700000,3.96365,3.96376,3.96316,3.96373,14.90999984741211],[1742372760000,3.96371,3.96384,3.96318,3.9636,31.969999313354492],[1742372820000,3.96351,3.96379,3.96331,3.96343,45.029998779296875],[1742372880000,3.96352,3.96378,3.96334,3.96339,32.220001220703125],[1742372940000,3.96341,3.96366,3.96314,3.96341,46.15999984741211],[1742373000000,3.96342,3.96349,3.96243,3.96246,24.540000915527344],[1742373060000,3.96246,3.96272,3.96205,3.9627,78.19000244140625],[1742373120000,3.9627,3.96369,3.96266,3.96313,81.62000274658203],[1742373180000,3.96312,3.96381,3.96298,3.96361,60.189998626708984],[1742373240000,3.9636,3.96377,3.96219,3.96226,66.02999877929688],[1742373300000,3.9622,3.96255,3.96212,3.96225,60.40999984741211],[1742373360000,3.96223,3.96258,3.96203,3.96228,78.43000030517578],[1742373420000,3.96227,3.9625,3.96157,3.96166,77.54000091552734],[1742373480000,3.96166,3.96188,3.96141,3.96179,66.91000366210938],[1742373540000,3.96191,3.96206,3.96149,3.96185,90.66000366210938],[1742373600000,3.96189,3.96232,3.96157,3.96176,89.38999938964844],[1742373660000,3.9617,3.96228,3.96148,3.96193,93.2699966430664],[1742373720000,3.96193,3.96193,3.96089,3.96092,70.9800033569336],[1742373780000,3.96085,3.96135,3.96026,3.96043,59.209999084472656],[1742373840000,3.96053,3.96053,3.95983,3.96003,27.760000228881836],[1742373900000,3.95992,3.96003,3.95919,3.95919,41.0099983215332],[1742373960000,3.95919,3.95983,3.95903,3.95972,35.779998779296875],[1742374020000,3.95966,3.96008,3.95949,3.95991,63.75],[1742374080000,3.95992,3.96029,3.95962,3.95991,37.72999954223633],[1742374140000,3.95995,3.96031,3.95938,3.95951,93.19000244140625],[1742374200000,3.95952,3.95967,3.95832,3.95841,63.810001373291016],[1742374260000,3.95841,3.9586,3.95812,3.95838,59.2400016784668],[1742374320000,3.95844,3.95844,3.95692,3.95702,55.470001220703125],[1742374380000,3.95705,3.95738,3.95673,3.95694,21.600000381469727],[1742374440000,3.95693,3.95765,3.95674,3.95754,21.520000457763672],[1742374500000,3.95752,3.95789,3.9574,3.95772,24.68000030517578],[1742374560000,3.95755,3.95768,3.95674,3.95687,15.3100004196167],[1742374620000,3.95688,3.95756,3.95678,3.95756,25.81999969482422],[1742374680000,3.95758,3.95761,3.95689,3.95702,33.209999084472656],[1742374740000,3.95699,3.95714,3.95637,3.95641,19.309999465942383],[1742374800000,3.95641,3.95738,3.95613,3.95735,30.3799991607666],[1742374860000,3.9573,3.95737,3.95622,3.95635,36.15999984741211],[1742374920000,3.95635,3.95673,3.9562,3.95671,73.94000244140625],[1742374980000,3.95666,3.95698,3.95622,3.95684,73.41000366210938],[1742375040000,3.95693,3.95755,3.95692,3.95728,63.2599983215332],[1742375100000,3.9572,3.95757,3.95696,3.95725,47.790000915527344],[1742375160000,3.95723,3.9574,3.95683,3.95698,24.8799991607666],[1742375220000,3.95692,3.95701,3.95629,3.95637,10.880000114440918],[1742375280000,3.95633,3.95669,3.95591,3.95669,13.869999885559082],[1742375340000,3.95669,3.95698,3.95661,3.95676,11.289999961853027],[1742375400000,3.95686,3.95694,3.95612,3.95612,9.5600004196167],[1742375460000,3.95604,3.95654,3.95566,3.95566,19.809999465942383],[1742375520000,3.95567,3.95606,3.95553,3.95604,14.989999771118164],[1742375580000,3.95604,3.95625,3.95556,3.95586,34.31999969482422],[1742375640000,3.95582,3.95608,3.95557,3.95603,67.80999755859375],[1742375700000,3.95602,3.95633,3.95574,3.95605,14.220000267028809],[1742375760000,3.95608,3.95695,3.95603,3.9567,89.12999725341797],[1742375820000,3.95663,3.95663,3.95598,3.9563,70.6500015258789],[1742375880000,3.95632,3.95704,3.95624,3.95683,70.80999755859375],[1742375940000,3.95694,3.957,3.95562,3.95562,86.4800033569336],[1742376000000,3.95567,3.95576,3.95535,3.95571,26.6299991607666],[1742376060000,3.95562,3.95571,3.95483,3.95483,34.959999084472656],[1742376120000,3.95483,3.95542,3.95479,3.95533,15.09000015258789],[1742376180000,3.95536,3.95558,3.95525,3.95546,11.710000038146973],[1742376240000,3.95555,3.95597,3.95531,3.95588,11.25],[1742376300000,3.95596,3.9562,3.95573,3.95618,17.350000381469727],[1742376360000,3.95607,3.95612,3.95546,3.95546,12],[1742376420000,3.95546,3.95621,3.95544,3.9562,12.520000457763672],[1742376480000,3.95626,3.95654,3.95609,3.95637,39.47999954223633],[1742376540000,3.9564,3.95646,3.95603,3.95623,70.04000091552734],[1742376600000,3.9562,3.95634,3.95579,3.95587,81.43000030517578],[1742376660000,3.95587,3.95708,3.95587,3.95708,63.13999938964844],[1742376720000,3.95704,3.95737,3.95643,3.95651,23.950000762939453],[1742376780000,3.95651,3.95705,3.9565,3.95687,28.31999969482422],[1742376840000,3.95679,3.95686,3.95634,3.95673,12.319999694824219],[1742376900000,3.95659,3.95799,3.95659,3.95799,19.709999084472656],[1742376960000,3.95795,3.95808,3.95724,3.95729,13.800000190734863],[1742377020000,3.95725,3.9575,3.95681,3.95681,11.899999618530273],[1742377080000,3.95698,3.95766,3.95664,3.95748,15.34000015258789],[1742377140000,3.95746,3.95758,3.95718,3.95722,17.729999542236328],[1742377200000,3.95719,3.95773,3.95719,3.95733,17.530000686645508],[1742377260000,3.95733,3.95751,3.95709,3.95744,44.939998626708984],[1742377320000,3.9575,3.95794,3.95748,3.95792,20.149999618530273],[1742377380000,3.95793,3.95891,3.95788,3.95863,13.050000190734863],[1742377440000,3.95865,3.95896,3.95851,3.95886,9.960000038146973],[1742377500000,3.95884,3.95897,3.95856,3.95888,58.93000030517578],[1742377560000,3.95888,3.95922,3.95875,3.95911,14.729999542236328],[1742377620000,3.95911,3.95911,3.95838,3.95865,23.719999313354492],[1742377680000,3.95865,3.95865,3.95812,3.95841,15.869999885559082],[1742377740000,3.95844,3.95861,3.95818,3.95844,77.4800033569336],[1742377800000,3.95839,3.95854,3.95808,3.95818,66],[1742377860000,3.95817,3.95873,3.95794,3.95811,19.719999313354492],[1742377920000,3.9581,3.95828,3.95754,3.95754,21.75],[1742377980000,3.95756,3.95802,3.95733,3.95769,35.099998474121094],[1742378040000,3.95763,3.95868,3.95763,3.95859,41.849998474121094],[1742378100000,3.9586,3.95911,3.95793,3.95871,60.380001068115234],[1742378160000,3.95877,3.95896,3.95839,3.95856,41.02000045776367],[1742378220000,3.95856,3.95936,3.95851,3.95896,61.599998474121094],[1742378280000,3.95899,3.95975,3.95897,3.95966,40.779998779296875],[1742378340000,3.95977,3.95991,3.95874,3.95874,42.47999954223633],[1742378400000,3.95869,3.95952,3.95869,3.95949,49.849998474121094],[1742378460000,3.95947,3.95949,3.95855,3.95881,37.099998474121094],[1742378520000,3.95869,3.95869,3.95823,3.95855,17.889999389648438],[1742378580000,3.95859,3.95893,3.95847,3.95861,61.119998931884766],[1742378640000,3.95848,3.95893,3.95819,3.95819,72.23999786376953],[1742378700000,3.95826,3.9586,3.95815,3.95839,60.20000076293945],[1742378760000,3.95817,3.95824,3.95738,3.95766,43.29999923706055],[1742378820000,3.95765,3.95765,3.95704,3.95725,23.520000457763672],[1742378880000,3.95728,3.95799,3.95715,3.95792,17.530000686645508],[1742378940000,3.95792,3.95813,3.95755,3.95807,9.15999984741211],[1742379000000,3.95806,3.95872,3.95803,3.95844,26.700000762939453],[1742379060000,3.95843,3.95879,3.95834,3.95871,9.760000228881836],[1742379120000,3.95875,3.95877,3.9578,3.9579,12.399999618530273],[1742379180000,3.95793,3.95805,3.95734,3.95746,15.09000015258789],[1742379240000,3.95747,3.95754,3.95698,3.95739,20.399999618530273],[1742379300000,3.95738,3.95789,3.95728,3.95779,32.45000076293945],[1742379360000,3.95779,3.95783,3.95714,3.95728,21.260000228881836],[1742379420000,3.95717,3.95773,3.95717,3.95752,10.289999961853027],[1742379480000,3.9575,3.95866,3.95746,3.95861,22.299999237060547],[1742379540000,3.95868,3.95885,3.95832,3.95875,11.710000038146973],[1742379600000,3.95875,3.95934,3.95863,3.95915,10.899999618530273],[1742379660000,3.95915,3.95919,3.95827,3.95828,13.300000190734863],[1742379720000,3.95832,3.95866,3.95819,3.95854,12.720000267028809],[1742379780000,3.95855,3.95865,3.95804,3.9583,16.389999389648438],[1742379840000,3.95833,3.95846,3.95812,3.95845,15.890000343322754],[1742379900000,3.9585,3.95926,3.9585,3.95871,10.710000038146973],[1742379960000,3.95857,3.95879,3.95824,3.95824,24.09000015258789],[1742380020000,3.95822,3.95845,3.95811,3.95833,25.950000762939453],[1742380080000,3.95821,3.95833,3.95796,3.95823,15.319999694824219],[1742380140000,3.95837,3.95894,3.95833,3.95856,19.420000076293945],[1742380200000,3.95858,3.95926,3.9585,3.9585,38.91999816894531],[1742380260000,3.9586,3.95892,3.95854,3.95865,13.40999984741211],[1742380320000,3.9587,3.95929,3.95807,3.95821,69.2300033569336],[1742380380000,3.95821,3.95851,3.95809,3.95834,41.310001373291016],[1742380440000,3.9584,3.95914,3.9584,3.95872,15.359999656677246],[1742380500000,3.95865,3.95932,3.95851,3.95903,14.789999961853027],[1742380560000,3.95902,3.95941,3.95892,3.95937,23.1299991607666],[1742380620000,3.95937,3.95998,3.95935,3.95979,47.90999984741211],[1742380680000,3.95978,3.96038,3.95977,3.96031,24.1200008392334],[1742380740000,3.96031,3.96089,3.96016,3.96082,11.850000381469727],[1742380800000,3.96082,3.96098,3.96046,3.96077,14.760000228881836],[1742380860000,3.96075,3.96075,3.96016,3.96016,4.800000190734863],[1742380920000,3.96019,3.96047,3.95997,3.96017,20.219999313354492],[1742380980000,3.96018,3.96059,3.96003,3.96034,31.540000915527344],[1742381040000,3.96034,3.96057,3.96008,3.96008,30.219999313354492],[1742381100000,3.96011,3.9602,3.95942,3.95979,27.780000686645508],[1742381160000,3.95984,3.96002,3.95957,3.95981,30.010000228881836],[1742381220000,3.95977,3.95984,3.9592,3.95923,48.11000061035156],[1742381280000,3.9592,3.95967,3.95904,3.95904,46.56999969482422],[1742381340000,3.95906,3.95906,3.95823,3.95838,16.020000457763672],[1742381400000,3.9584,3.9584,3.95748,3.95798,20.110000610351562],[1742381460000,3.95793,3.95793,3.95715,3.95777,20.84000015258789],[1742381520000,3.95772,3.95842,3.95753,3.95842,17.75],[1742381580000,3.95836,3.95873,3.95832,3.95849,12.109999656677246],[1742381640000,3.95853,3.95868,3.9582,3.95868,7.360000133514404],[1742381700000,3.95853,3.95867,3.95836,3.95843,22.40999984741211],[1742381760000,3.95846,3.95884,3.95842,3.95862,8.90999984741211],[1742381820000,3.95863,3.95866,3.95849,3.95862,5.369999885559082],[1742381880000,3.95861,3.95912,3.95859,3.959,12.670000076293945],[1742381940000,3.95898,3.95913,3.95867,3.95868,14.229999542236328],[1742382000000,3.95864,3.95883,3.95814,3.95814,27.969999313354492],[1742382060000,3.95821,3.95822,3.95776,3.958,11.300000190734863],[1742382120000,3.95778,3.95827,3.95762,3.9582,24.149999618530273],[1742382180000,3.95816,3.95875,3.95816,3.95875,14.25],[1742382240000,3.95877,3.95877,3.95832,3.95834,13.880000114440918],[1742382300000,3.9583,3.95902,3.95828,3.95892,16.6200008392334],[1742382360000,3.95896,3.95978,3.95891,3.95958,23.979999542236328],[1742382420000,3.95962,3.96017,3.95958,3.95976,35.040000915527344],[1742382480000,3.95979,3.96049,3.95933,3.96049,33.099998474121094],[1742382540000,3.96047,3.96088,3.96032,3.96084,50.4900016784668],[1742382600000,3.96086,3.96135,3.96082,3.96122,56.61000061035156],[1742382660000,3.96123,3.96124,3.96036,3.96048,53.91999816894531],[1742382720000,3.96048,3.96051,3.95998,3.96015,48.209999084472656],[1742382780000,3.96015,3.96017,3.95922,3.95937,38.869998931884766],[1742382840000,3.95933,3.95974,3.95929,3.95963,16.84000015258789],[1742382900000,3.95956,3.95957,3.95932,3.95948,12.15999984741211],[1742382960000,3.95937,3.95946,3.959,3.95936,46.150001525878906],[1742383020000,3.95938,3.95938,3.95901,3.95906,35.130001068115234],[1742383080000,3.95909,3.95909,3.9583,3.95862,21.579999923706055],[1742383140000,3.95871,3.95875,3.95823,3.95856,19.899999618530273],[1742383200000,3.95843,3.95879,3.95833,3.95856,15.1899995803833],[1742383260000,3.95858,3.95887,3.95847,3.95881,29.360000610351562],[1742383320000,3.95878,3.95902,3.95872,3.95895,16.440000534057617],[1742383380000,3.9587,3.95872,3.95797,3.9582,10.199999809265137],[1742383440000,3.95816,3.95848,3.95816,3.9583,7.400000095367432],[1742383500000,3.95831,3.9586,3.95805,3.95842,12.199999809265137],[1742383560000,3.95845,3.95889,3.95839,3.95888,15.199999809265137],[1742383620000,3.95883,3.95895,3.95868,3.95879,12.15999984741211],[1742383680000,3.95879,3.95888,3.95843,3.95888,10.90999984741211],[1742383740000,3.95885,3.95914,3.9587,3.95914,9.710000038146973],[1742383800000,3.95911,3.95954,3.95902,3.95954,12.84000015258789],[1742383860000,3.95955,3.95974,3.95938,3.95971,5],[1742383920000,3.95964,3.96025,3.95963,3.95974,10.649999618530273],[1742383980000,3.95971,3.96007,3.95958,3.95964,15.199999809265137],[1742384040000,3.95974,3.95977,3.95916,3.95929,10.680000305175781],[1742384100000,3.95931,3.95943,3.95871,3.95889,13.850000381469727],[1742384160000,3.95889,3.95944,3.95879,3.95942,19.100000381469727],[1742384220000,3.95945,3.95945,3.95899,3.95922,26.559999465942383],[1742384280000,3.95922,3.95943,3.95851,3.95866,21.809999465942383],[1742384340000,3.95861,3.95962,3.95861,3.95953,49.54999923706055],[1742384400000,3.95952,3.95994,3.95934,3.95987,13.960000038146973],[1742384460000,3.95985,3.95992,3.95945,3.95988,9.520000457763672],[1742384520000,3.95975,3.96033,3.95974,3.96009,13.630000114440918],[1742384580000,3.96002,3.96002,3.95924,3.95924,19.739999771118164],[1742384640000,3.95926,3.96,3.95918,3.95952,14.829999923706055],[1742384700000,3.95955,3.95966,3.95904,3.95933,18.040000915527344],[1742384760000,3.9594,3.95967,3.95923,3.95963,21.389999389648438],[1742384820000,3.95961,3.9598,3.95929,3.95952,12.8100004196167],[1742384880000,3.95965,3.95985,3.95948,3.9598,12.0600004196167],[1742384940000,3.95976,3.96032,3.95976,3.96022,21.229999542236328],[1742385000000,3.96023,3.96076,3.9602,3.96074,25.420000076293945],[1742385060000,3.96072,3.96088,3.96053,3.96076,13.819999694824219],[1742385120000,3.96077,3.96093,3.96044,3.96046,17.110000610351562],[1742385180000,3.96041,3.96091,3.96041,3.96086,31.350000381469727],[1742385240000,3.96082,3.96091,3.96034,3.96067,42.86000061035156],[1742385300000,3.96061,3.96062,3.96029,3.96029,27.719999313354492],[1742385360000,3.96039,3.96039,3.9592,3.95955,46.0099983215332],[1742385420000,3.95961,3.96012,3.95927,3.95957,29.31999969482422],[1742385480000,3.95954,3.95975,3.95929,3.95961,18.290000915527344],[1742385540000,3.95967,3.95991,3.95951,3.95972,23.65999984741211],[1742385600000,3.95972,3.96014,3.95963,3.95992,30.09000015258789],[1742385660000,3.95986,3.95986,3.95878,3.95891,26.600000381469727],[1742385720000,3.95887,3.95925,3.95869,3.95882,18.799999237060547],[1742385780000,3.95886,3.9595,3.95886,3.95909,22.209999084472656],[1742385840000,3.95909,3.95909,3.95791,3.95793,26.760000228881836],[1742385900000,3.95797,3.95817,3.95738,3.95759,22.3700008392334],[1742385960000,3.95757,3.95807,3.95757,3.95785,16.719999313354492],[1742386020000,3.95789,3.95789,3.95764,3.95772,27.110000610351562],[1742386080000,3.95773,3.95773,3.95656,3.95656,22.25],[1742386140000,3.95653,3.95763,3.95653,3.95763,21.920000076293945],[1742386200000,3.95763,3.95841,3.95763,3.95829,21.479999542236328],[1742386260000,3.95829,3.95833,3.95785,3.95806,28.510000228881836],[1742386320000,3.95788,3.95809,3.95764,3.95777,26.329999923706055],[1742386380000,3.9578,3.95818,3.95776,3.95802,30.3700008392334],[1742386440000,3.95801,3.9581,3.95766,3.9581,25.809999465942383],[1742386500000,3.95804,3.95829,3.95785,3.95812,38.68000030517578],[1742386560000,3.9581,3.95836,3.95806,3.9583,51.34000015258789],[1742386620000,3.95828,3.95832,3.95777,3.95825,24.360000610351562],[1742386680000,3.95825,3.95825,3.95744,3.95755,13.760000228881836],[1742386740000,3.9576,3.95799,3.95755,3.95791,16.6299991607666],[1742386800000,3.95799,3.95835,3.95788,3.95814,24.469999313354492],[1742386860000,3.95814,3.95827,3.9579,3.95825,47.91999816894531],[1742386920000,3.95823,3.95842,3.95819,3.95827,9.670000076293945],[1742386980000,3.95828,3.95845,3.95819,3.95836,38.459999084472656],[1742387040000,3.95833,3.95893,3.95833,3.95888,62.650001525878906],[1742387100000,3.95881,3.95962,3.95881,3.95954,58.40999984741211],[1742387160000,3.95945,3.95952,3.95864,3.95937,63.310001373291016],[1742387220000,3.95924,3.95947,3.95892,3.95911,17.959999084472656],[1742387280000,3.95913,3.95986,3.95913,3.95978,53.310001373291016],[1742387340000,3.95981,3.95993,3.95957,3.95963,12.199999809265137],[1742387400000,3.95967,3.96002,3.95966,3.95992,28.399999618530273],[1742387460000,3.95987,3.96005,3.95982,3.95987,15.930000305175781],[1742387520000,3.95994,3.96012,3.95979,3.95985,21.760000228881836],[1742387580000,3.95987,3.96055,3.95981,3.96043,25.3700008392334],[1742387640000,3.96042,3.96061,3.95978,3.95978,20.5],[1742387700000,3.95991,3.96024,3.95926,3.95981,20.469999313354492],[1742387760000,3.95992,3.95998,3.95967,3.95993,23.030000686645508],[1742387820000,3.95996,3.95996,3.95929,3.95968,24.270000457763672],[1742387880000,3.95974,3.96035,3.95949,3.96007,20],[1742387940000,3.96003,3.96013,3.95945,3.95951,14.329999923706055],[1742388000000,3.95944,3.95955,3.95797,3.95798,22.329999923706055],[1742388060000,3.95798,3.95884,3.95784,3.95836,29.600000381469727],[1742388120000,3.95842,3.95869,3.95821,3.95847,24.030000686645508],[1742388180000,3.95838,3.95885,3.95836,3.95872,23.700000762939453],[1742388240000,3.95885,3.95916,3.95873,3.95913,16.350000381469727],[1742388300000,3.95918,3.95931,3.95863,3.95863,18.690000534057617],[1742388360000,3.95871,3.95891,3.95853,3.95881,19.450000762939453],[1742388420000,3.95878,3.95892,3.95808,3.95808,22.239999771118164],[1742388480000,3.95812,3.95833,3.95802,3.9582,19.899999618530273],[1742388540000,3.9582,3.95831,3.95787,3.95825,25.510000228881836],[1742388600000,3.95838,3.9584,3.95793,3.95813,26.84000015258789],[1742388660000,3.95804,3.95889,3.95804,3.95889,24.209999084472656],[1742388720000,3.95888,3.95947,3.95869,3.95947,27.969999313354492],[1742388780000,3.95946,3.95953,3.95923,3.9595,27.5],[1742388840000,3.9595,3.95958,3.95894,3.95901,20.56999969482422],[1742388900000,3.95903,3.95995,3.95903,3.95956,40.43000030517578],[1742388960000,3.95947,3.95992,3.95925,3.95986,29.989999771118164],[1742389020000,3.95988,3.96044,3.95983,3.95996,43.459999084472656],[1742389080000,3.95996,3.96051,3.95993,3.9603,50.7400016784668],[1742389140000,3.96029,3.96081,3.96018,3.96032,47.130001068115234],[1742389200000,3.96032,3.96053,3.95998,3.95998,45.31999969482422],[1742389260000,3.95998,3.96006,3.95953,3.95968,39.27000045776367],[1742389320000,3.95971,3.96014,3.95963,3.95998,30.059999465942383],[1742389380000,3.95994,3.95996,3.95931,3.95983,25.3799991607666],[1742389440000,3.95973,3.95985,3.95937,3.95947,20.3799991607666],[1742389500000,3.95949,3.95958,3.95921,3.9594,20.43000030517578],[1742389560000,3.9594,3.95959,3.95904,3.95936,29.780000686645508],[1742389620000,3.95934,3.95995,3.95934,3.95995,25.889999389648438],[1742389680000,3.95993,3.96051,3.95982,3.96051,22.260000228881836],[1742389740000,3.96048,3.96075,3.96003,3.96044,33.040000915527344],[1742389800000,3.96045,3.96045,3.95983,3.95992,30.209999084472656],[1742389860000,3.95991,3.96025,3.95972,3.95981,29.239999771118164],[1742389920000,3.95978,3.95994,3.95955,3.95984,34.40999984741211],[1742389980000,3.95984,3.96001,3.95962,3.96001,31.940000534057617],[1742390040000,3.96002,3.96019,3.95969,3.95977,24.65999984741211],[1742390100000,3.95975,3.95982,3.95884,3.9589,19.729999542236328],[1742390160000,3.9589,3.95908,3.95877,3.95879,24.760000228881836],[1742390220000,3.95878,3.95904,3.95848,3.95897,37.59000015258789],[1742390280000,3.95895,3.95953,3.95859,3.95864,21.350000381469727],[1742390340000,3.95874,3.95898,3.95864,3.95869,18.329999923706055],[1742390400000,3.95864,3.95908,3.95851,3.95889,22.1299991607666],[1742390460000,3.95887,3.95921,3.95848,3.95851,34.349998474121094],[1742390520000,3.9586,3.95864,3.95826,3.95841,39.97999954223633],[1742390580000,3.95839,3.95843,3.95781,3.95783,37.20000076293945],[1742390640000,3.95786,3.95838,3.95779,3.95806,28.649999618530273],[1742390700000,3.95805,3.95854,3.95795,3.95808,25.65999984741211],[1742390760000,3.95801,3.95819,3.9575,3.95792,18.489999771118164],[1742390820000,3.95803,3.95815,3.95768,3.9578,32.09000015258789],[1742390880000,3.95781,3.9579,3.95757,3.95786,21.15999984741211],[1742390940000,3.95779,3.9579,3.95754,3.95789,73.61000061035156],[1742391000000,3.95796,3.95804,3.95754,3.95787,47.439998626708984],[1742391060000,3.9578,3.95795,3.95645,3.95678,69.97000122070312],[1742391120000,3.95671,3.95721,3.95629,3.95709,41.849998474121094],[1742391180000,3.95717,3.95717,3.95658,3.95683,53.2599983215332],[1742391240000,3.95688,3.95693,3.95629,3.95649,43.20000076293945],[1742391300000,3.95636,3.95664,3.95592,3.95605,47],[1742391360000,3.9562,3.95621,3.95567,3.95598,50.13999938964844],[1742391420000,3.95599,3.95624,3.95575,3.95624,40.65999984741211],[1742391480000,3.95622,3.95661,3.95595,3.95631,59.130001068115234],[1742391540000,3.95625,3.95649,3.95604,3.95604,30.40999984741211],[1742391600000,3.9561,3.95629,3.95544,3.95579,61.2400016784668],[1742391660000,3.95563,3.95586,3.95467,3.95467,66.94999694824219],[1742391720000,3.95467,3.9559,3.95467,3.95553,37.36000061035156],[1742391780000,3.95553,3.95573,3.95528,3.95557,34.08000183105469],[1742391840000,3.95557,3.95565,3.95513,3.95513,22.309999465942383],[1742391900000,3.95512,3.95529,3.95472,3.95517,28.3700008392334],[1742391960000,3.95517,3.95545,3.95478,3.9551,46.27000045776367],[1742392020000,3.9551,3.95513,3.9547,3.9547,48.52000045776367],[1742392080000,3.95468,3.95516,3.95462,3.95479,60.29999923706055],[1742392140000,3.95474,3.95485,3.95445,3.9548,31.110000610351562],[1742392200000,3.95481,3.9558,3.95469,3.95546,36.09000015258789],[1742392260000,3.95543,3.95543,3.95487,3.95492,24.079999923706055],[1742392320000,3.95498,3.95502,3.95403,3.95428,20.75],[1742392380000,3.9543,3.95473,3.95409,3.95458,27.229999542236328],[1742392440000,3.95456,3.9555,3.95451,3.95533,43.459999084472656],[1742392500000,3.95525,3.95562,3.95501,3.95547,37.81999969482422],[1742392560000,3.95539,3.95571,3.95509,3.95532,30.15999984741211],[1742392620000,3.95543,3.95572,3.95477,3.95561,31.969999313354492],[1742392680000,3.95564,3.95645,3.95546,3.95618,37.20000076293945],[1742392740000,3.95625,3.95633,3.95583,3.956,23.950000762939453],[1742392800000,3.95607,3.95621,3.95559,3.95562,42.7599983215332],[1742392860000,3.95559,3.95579,3.95531,3.9556,39.41999816894531],[1742392920000,3.95562,3.95569,3.95508,3.95514,21.450000762939453],[1742392980000,3.9551,3.95597,3.9551,3.95594,16.420000076293945],[1742393040000,3.95598,3.95609,3.95549,3.95568,26.520000457763672],[1742393100000,3.9557,3.95608,3.9556,3.95599,13.399999618530273],[1742393160000,3.95603,3.95653,3.95587,3.95636,17.790000915527344],[1742393220000,3.95633,3.95718,3.95617,3.95709,22.280000686645508],[1742393280000,3.95711,3.95745,3.95694,3.95733,21.309999465942383],[1742393340000,3.95732,3.95738,3.9567,3.95672,26.959999084472656],[1742393400000,3.95672,3.95705,3.9566,3.95688,20.790000915527344],[1742393460000,3.95689,3.95752,3.95685,3.95752,16.170000076293945],[1742393520000,3.95751,3.95776,3.95722,3.95769,33.099998474121094],[1742393580000,3.95772,3.95775,3.95734,3.95754,15.390000343322754],[1742393640000,3.95767,3.95788,3.95757,3.95784,20.690000534057617],[1742393700000,3.95789,3.95834,3.95782,3.95799,33.16999816894531],[1742393760000,3.95806,3.95896,3.95803,3.95878,13.050000190734863],[1742393820000,3.95881,3.95901,3.9584,3.95888,16.420000076293945],[1742393880000,3.95883,3.95929,3.95883,3.95912,19.600000381469727],[1742393940000,3.95911,3.95989,3.95892,3.95949,22.709999084472656],[1742394000000,3.95947,3.96018,3.95947,3.95998,27.229999542236328],[1742394060000,3.96008,3.96092,3.95948,3.95955,38.130001068115234],[1742394120000,3.95956,3.95994,3.95941,3.95976,13.869999885559082],[1742394180000,3.95975,3.95992,3.9594,3.95972,23.649999618530273],[1742394240000,3.95975,3.96039,3.95959,3.96039,60.040000915527344],[1742394300000,3.96038,3.96047,3.95981,3.95994,48.43000030517578],[1742394360000,3.95989,3.96012,3.95955,3.95962,23.299999237060547],[1742394420000,3.95971,3.95991,3.95944,3.95967,18.510000228881836],[1742394480000,3.95964,3.95976,3.95936,3.95953,23.670000076293945],[1742394540000,3.9595,3.96001,3.9595,3.95972,21.540000915527344],[1742394600000,3.95962,3.96053,3.95947,3.96041,57.369998931884766],[1742394660000,3.96034,3.96076,3.96033,3.96059,41.97999954223633],[1742394720000,3.96052,3.96086,3.96037,3.96083,18.65999984741211],[1742394780000,3.96086,3.96183,3.96082,3.96183,11.710000038146973],[1742394840000,3.96178,3.96237,3.96178,3.96225,9.880000114440918],[1742394900000,3.96227,3.96227,3.96171,3.96199,15.470000267028809],[1742394960000,3.9619,3.96202,3.96158,3.96187,16.43000030517578],[1742395020000,3.96179,3.96222,3.96154,3.96179,15.119999885559082],[1742395080000,3.96173,3.96179,3.96141,3.96148,14.020000457763672],[1742395140000,3.9615,3.96167,3.96118,3.96167,11.760000228881836],[1742395200000,3.96159,3.96181,3.9615,3.96161,4.800000190734863],[1742395260000,3.96157,3.9618,3.96154,3.96168,4.400000095367432],[1742395320000,3.96158,3.96219,3.96154,3.96194,33.4900016784668],[1742395380000,3.96197,3.96211,3.9612,3.9613,19.440000534057617],[1742395440000,3.96129,3.96138,3.96087,3.96099,17.43000030517578],[1742395500000,3.96106,3.9612,3.96068,3.9612,13.869999885559082],[1742395560000,3.96115,3.96134,3.96097,3.96116,12.109999656677246],[1742395620000,3.96119,3.96173,3.96108,3.96173,28.239999771118164],[1742395680000,3.96161,3.96161,3.9611,3.96133,60.9900016784668],[1742395740000,3.96133,3.96228,3.96103,3.96227,15.720000267028809],[1742395800000,3.9622,3.96251,3.96215,3.96248,30.110000610351562],[1742395860000,3.96247,3.96309,3.96244,3.96302,36.38999938964844],[1742395920000,3.96304,3.96494,3.96298,3.96485,93.33999633789062],[1742395980000,3.96487,3.9651,3.9644,3.9644,63.779998779296875],[1742396040000,3.96441,3.9654,3.9642,3.96516,68.13999938964844],[1742396100000,3.96511,3.96511,3.9644,3.96459,66.02999877929688],[1742396160000,3.96455,3.9652,3.96451,3.96501,18.860000610351562],[1742396220000,3.96509,3.96518,3.96402,3.96412,18.15999984741211],[1742396280000,3.96405,3.96428,3.96374,3.96409,57.529998779296875],[1742396340000,3.96402,3.96413,3.96311,3.96324,25.329999923706055],[1742396400000,3.96332,3.96338,3.96261,3.96315,26.979999542236328],[1742396460000,3.96302,3.96392,3.96296,3.96384,19.989999771118164],[1742396520000,3.96388,3.964,3.96344,3.96352,20.290000915527344],[1742396580000,3.96352,3.96352,3.96284,3.96284,14.600000381469727],[1742396640000,3.96282,3.96285,3.9623,3.96249,16.43000030517578],[1742396700000,3.96252,3.96269,3.96204,3.96223,27.639999389648438],[1742396760000,3.96224,3.96298,3.96224,3.96298,15.479999542236328],[1742396820000,3.96298,3.96298,3.96239,3.96248,9],[1742396880000,3.96265,3.9629,3.96247,3.96271,20.510000228881836],[1742396940000,3.96264,3.96368,3.96256,3.9635,41.849998474121094],[1742397000000,3.96352,3.96371,3.9633,3.96362,46.290000915527344],[1742397060000,3.96368,3.96379,3.96349,3.9636,36.119998931884766],[1742397120000,3.96354,3.96394,3.96349,3.96383,16.940000534057617],[1742397180000,3.96383,3.96422,3.96382,3.96412,24.649999618530273],[1742397240000,3.96412,3.96429,3.96381,3.96413,42.47999954223633],[1742397300000,3.96413,3.96459,3.96413,3.96418,31.06999969482422],[1742397360000,3.96419,3.96442,3.96387,3.96405,20.06999969482422],[1742397420000,3.96406,3.96411,3.96368,3.96375,26.350000381469727],[1742397480000,3.96383,3.96385,3.96326,3.96358,80.36000061035156],[1742397540000,3.96359,3.9638,3.96321,3.96328,57.09000015258789],[1742397600000,3.96326,3.96343,3.96292,3.96305,21.610000610351562],[1742397660000,3.96309,3.96331,3.96277,3.96277,15.470000267028809],[1742397720000,3.96283,3.96311,3.96277,3.96286,41.16999816894531],[1742397780000,3.96302,3.96316,3.96279,3.96313,18.389999389648438],[1742397840000,3.96313,3.96314,3.96288,3.96305,13.289999961853027],[1742397900000,3.96304,3.96323,3.96297,3.96321,20.100000381469727],[1742397960000,3.96321,3.96327,3.96272,3.96283,21.559999465942383],[1742398020000,3.9628,3.963,3.96261,3.96281,31.850000381469727],[1742398080000,3.96278,3.9632,3.96272,3.9629,53.5],[1742398140000,3.96291,3.96311,3.9628,3.96293,65.25],[1742398200000,3.96305,3.96319,3.96245,3.96256,40.81999969482422],[1742398260000,3.96253,3.96266,3.96232,3.96249,23.670000076293945],[1742398320000,3.9625,3.9628,3.96226,3.96249,31.399999618530273],[1742398380000,3.96239,3.96277,3.96234,3.96275,23.020000457763672],[1742398440000,3.96277,3.96306,3.96272,3.96292,25.489999771118164],[1742398500000,3.96302,3.96334,3.96291,3.96298,30.420000076293945],[1742398560000,3.96302,3.96306,3.96258,3.96286,26.559999465942383],[1742398620000,3.96283,3.96308,3.96251,3.96258,27.049999237060547],[1742398680000,3.96262,3.9631,3.96233,3.96272,27.850000381469727],[1742398740000,3.96273,3.96283,3.96185,3.96249,36.31999969482422],[1742398800000,3.96256,3.96313,3.96256,3.96313,20.18000030517578],[1742398860000,3.96314,3.9634,3.9629,3.96332,29.530000686645508],[1742398920000,3.96338,3.96359,3.96316,3.96356,23.100000381469727],[1742398980000,3.96343,3.96355,3.96303,3.96343,24.90999984741211],[1742399040000,3.96345,3.96345,3.96305,3.96312,22.950000762939453],[1742399100000,3.96309,3.96352,3.96307,3.96352,22.65999984741211],[1742399160000,3.96351,3.96376,3.96343,3.9636,24.850000381469727],[1742399220000,3.96356,3.96368,3.96307,3.96331,24.18000030517578],[1742399280000,3.96326,3.9633,3.96269,3.96283,20.34000015258789],[1742399340000,3.96285,3.9637,3.96285,3.96366,27.399999618530273],[1742399400000,3.9637,3.96454,3.9637,3.9644,22.510000228881836],[1742399460000,3.96429,3.96453,3.96408,3.96445,16.899999618530273],[1742399520000,3.96437,3.96484,3.96406,3.96465,28.350000381469727],[1742399580000,3.96462,3.96503,3.96434,3.96489,37.68000030517578],[1742399640000,3.96492,3.9651,3.96414,3.96416,21.6299991607666],[1742399700000,3.96414,3.96466,3.96412,3.96445,36.52000045776367],[1742399760000,3.96438,3.96532,3.96438,3.96499,38.59000015258789],[1742399820000,3.965,3.96523,3.9647,3.96489,46.93000030517578],[1742399880000,3.96483,3.96554,3.96482,3.96521,81.30000305175781],[1742399940000,3.96517,3.96519,3.96477,3.96504,53.36000061035156],[1742400000000,3.96502,3.96507,3.96434,3.96484,78.16000366210938],[1742400060000,3.96476,3.96508,3.96456,3.96494,45.900001525878906],[1742400120000,3.96492,3.96523,3.96483,3.965,33.5],[1742400180000,3.96502,3.96549,3.96502,3.96544,27.790000915527344],[1742400240000,3.96546,3.96585,3.96543,3.96584,28.989999771118164],[1742400300000,3.96582,3.96632,3.96564,3.96609,27.469999313354492],[1742400360000,3.96621,3.96651,3.96614,3.96651,20.889999389648438],[1742400420000,3.96656,3.96656,3.96552,3.96567,37.16999816894531],[1742400480000,3.96569,3.96608,3.96568,3.96592,25.790000915527344],[1742400540000,3.966,3.96611,3.96561,3.96585,40.540000915527344],[1742400600000,3.96582,3.96607,3.96535,3.9654,17.600000381469727],[1742400660000,3.96534,3.96575,3.96519,3.96567,25.34000015258789],[1742400720000,3.96569,3.96624,3.9656,3.96573,26.43000030517578],[1742400780000,3.96579,3.96597,3.96553,3.96584,10.199999809265137],[1742400840000,3.96575,3.96582,3.96521,3.96522,19.350000381469727],[1742400900000,3.96528,3.96528,3.9648,3.9648,17.969999313354492],[1742400960000,3.96481,3.96509,3.96479,3.96497,16.1299991607666],[1742401020000,3.96506,3.9655,3.96502,3.96523,16.6299991607666],[1742401080000,3.96531,3.96548,3.96471,3.96487,10.90999984741211],[1742401140000,3.96483,3.96495,3.96481,3.96488,6.139999866485596],[1742401200000,3.96483,3.96498,3.96462,3.96462,12.0600004196167],[1742401260000,3.9647,3.9652,3.9646,3.96518,10.880000114440918],[1742401320000,3.96512,3.96537,3.9651,3.96523,12.649999618530273],[1742401380000,3.9651,3.96529,3.96497,3.96511,14.359999656677246],[1742401440000,3.96511,3.96521,3.96443,3.9646,16.440000534057617],[1742401500000,3.96468,3.96496,3.96444,3.96474,13.569999694824219],[1742401560000,3.96474,3.96515,3.96467,3.96506,9.380000114440918],[1742401620000,3.96509,3.9653,3.96481,3.96505,14.84000015258789],[1742401680000,3.96497,3.96542,3.96492,3.96512,9.399999618530273],[1742401740000,3.96517,3.96529,3.96487,3.965,10.069999694824219],[1742401800000,3.96489,3.96499,3.96442,3.96465,14.649999618530273],[1742401860000,3.96465,3.96474,3.96449,3.96463,10.600000381469727],[1742401920000,3.96461,3.96476,3.96442,3.96474,11.0600004196167],[1742401980000,3.96477,3.96511,3.96446,3.96511,12.470000267028809],[1742402040000,3.96508,3.96581,3.96503,3.96581,39.90999984741211],[1742402100000,3.96582,3.96625,3.96579,3.96592,33.439998626708984],[1742402160000,3.96583,3.96591,3.9655,3.96555,10.579999923706055],[1742402220000,3.96555,3.9656,3.96536,3.96544,7.599999904632568],[1742402280000,3.96556,3.96556,3.96508,3.9651,10.140000343322754],[1742402340000,3.96508,3.96511,3.96471,3.96471,9.600000381469727],[1742402400000,3.96471,3.96528,3.96467,3.96513,12.890000343322754],[1742402460000,3.96513,3.96536,3.96474,3.96476,9.229999542236328],[1742402520000,3.96474,3.9656,3.96474,3.96539,31.489999771118164],[1742402580000,3.96533,3.96556,3.96495,3.96503,75.83000183105469],[1742402640000,3.96497,3.965,3.96465,3.96479,61.790000915527344],[1742402700000,3.9649,3.96492,3.96403,3.96403,20.350000381469727],[1742402760000,3.96406,3.96445,3.96403,3.96435,20.729999542236328],[1742402820000,3.96435,3.96471,3.96426,3.96445,15.020000457763672],[1742402880000,3.96438,3.96455,3.96423,3.96446,16.93000030517578],[1742402940000,3.96443,3.96467,3.96423,3.96423,17.239999771118164],[1742403000000,3.9642,3.96474,3.96416,3.96465,48.61000061035156],[1742403060000,3.96478,3.96493,3.96449,3.96452,74.58999633789062],[1742403120000,3.96455,3.96488,3.9645,3.96459,53.5],[1742403180000,3.96462,3.96472,3.96421,3.96437,40.66999816894531],[1742403240000,3.96433,3.96473,3.96433,3.96466,10.109999656677246],[1742403300000,3.96448,3.96453,3.96429,3.96437,9.1899995803833],[1742403360000,3.96437,3.96446,3.96393,3.96406,7.199999809265137],[1742403420000,3.96406,3.96411,3.96384,3.96387,9],[1742403480000,3.9637,3.96394,3.96353,3.96358,20.360000610351562],[1742403540000,3.96359,3.96397,3.96348,3.96363,30.190000534057617],[1742403600000,3.96363,3.96403,3.96363,3.96376,29.780000686645508],[1742403660000,3.9638,3.9641,3.96366,3.96386,63.939998626708984],[1742403720000,3.96386,3.96402,3.9635,3.96363,11.069999694824219],[1742403780000,3.96351,3.96367,3.96342,3.9636,10],[1742403840000,3.96359,3.96387,3.96345,3.96383,36.97999954223633],[1742403900000,3.96396,3.96398,3.96373,3.96389,63.7599983215332],[1742403960000,3.96377,3.96385,3.96345,3.96345,56.88999938964844],[1742404020000,3.96347,3.96369,3.96325,3.96328,24.40999984741211],[1742404080000,3.96329,3.96329,3.96279,3.96281,98.0999984741211],[1742404140000,3.96283,3.96361,3.96273,3.96351,97.19999694824219],[1742404200000,3.96344,3.96359,3.96325,3.96359,63.54999923706055],[1742404260000,3.96366,3.96417,3.96333,3.96413,68.27999877929688],[1742404320000,3.96414,3.96421,3.96363,3.96385,73.20999908447266],[1742404380000,3.96395,3.96413,3.96363,3.96411,45.34000015258789],[1742404440000,3.96399,3.96436,3.9637,3.96436,56.13999938964844],[1742404500000,3.96438,3.96474,3.96419,3.96454,54.81999969482422],[1742404560000,3.96452,3.96484,3.96441,3.96452,73.02999877929688],[1742404620000,3.96451,3.96453,3.96383,3.96404,69.33000183105469],[1742404680000,3.96415,3.96415,3.96358,3.96394,74.44999694824219],[1742404740000,3.96392,3.9641,3.96368,3.9639,77.94999694824219],[1742404800000,3.96394,3.96423,3.9639,3.96392,47.31999969482422],[1742404860000,3.96392,3.96392,3.96356,3.96382,9.399999618530273],[1742404920000,3.96384,3.96432,3.96378,3.96425,41.45000076293945],[1742404980000,3.96435,3.96437,3.96409,3.96428,8],[1742405040000,3.96431,3.96458,3.96389,3.96447,24.209999084472656],[1742405100000,3.96464,3.96496,3.96448,3.96488,49.40999984741211],[1742405160000,3.96492,3.96497,3.96394,3.96453,35.56999969482422],[1742405220000,3.96441,3.96467,3.96404,3.9645,34.040000915527344],[1742405280000,3.96455,3.96498,3.96455,3.96491,44.66999816894531],[1742405340000,3.96498,3.96512,3.96464,3.96508,21.65999984741211],[1742405400000,3.96508,3.96586,3.96477,3.96517,29.010000228881836],[1742405460000,3.96521,3.96562,3.96468,3.96534,18.959999084472656],[1742405520000,3.96544,3.96546,3.96468,3.96479,12.460000038146973],[1742405580000,3.96476,3.96536,3.96472,3.96504,11.729999542236328],[1742405640000,3.96513,3.96554,3.96507,3.96531,18.81999969482422],[1742405700000,3.96534,3.96598,3.96534,3.96589,51.79999923706055],[1742405760000,3.96587,3.96679,3.96585,3.96667,41.06999969482422],[1742405820000,3.96665,3.96686,3.96618,3.96665,26.280000686645508],[1742405880000,3.96665,3.96748,3.96644,3.96739,11.680000305175781],[1742405940000,3.96717,3.96717,3.96643,3.96661,14.800000190734863],[1742406000000,3.96662,3.96706,3.96636,3.96706,7.559999942779541],[1742406060000,3.96701,3.96701,3.96632,3.96654,12.09000015258789],[1742406120000,3.96652,3.96675,3.96578,3.96598,24.969999313354492],[1742406180000,3.96607,3.96607,3.96562,3.96587,15.520000457763672],[1742406240000,3.96593,3.96658,3.96572,3.96572,26.65999984741211],[1742406300000,3.96577,3.96591,3.96525,3.96525,18.280000686645508],[1742406360000,3.96521,3.96525,3.9646,3.96483,14.720000267028809],[1742406420000,3.9648,3.96549,3.96473,3.96542,23.110000610351562],[1742406480000,3.9653,3.96567,3.96518,3.96547,50.599998474121094],[1742406540000,3.96548,3.96592,3.96546,3.96587,45.54999923706055],[1742406600000,3.9659,3.96629,3.96538,3.96628,19.219999313354492],[1742406660000,3.96623,3.96629,3.9657,3.96629,15.819999694824219],[1742406720000,3.96619,3.96627,3.96564,3.96598,11.4399995803833],[1742406780000,3.96598,3.96633,3.96589,3.96598,18.540000915527344],[1742406840000,3.966,3.96641,3.9653,3.9653,18.799999237060547],[1742406900000,3.96543,3.96572,3.96452,3.96467,24.969999313354492],[1742406960000,3.96444,3.96462,3.96422,3.96442,10.199999809265137],[1742407020000,3.96454,3.96484,3.96444,3.96459,9.369999885559082],[1742407080000,3.9643,3.96493,3.96398,3.96464,42.47999954223633],[1742407140000,3.96452,3.96465,3.96251,3.9626,86.5199966430664],[1742407200000,3.96445,3.96711,3.96282,3.96574,82.55000305175781],[1742407260000,3.96575,3.96725,3.96511,3.96576,92.9000015258789],[1742407320000,3.96576,3.96677,3.96518,3.96584,43.220001220703125],[1742407380000,3.96601,3.96619,3.96486,3.96489,34.97999954223633],[1742407440000,3.96487,3.96564,3.96413,3.96454,35.66999816894531],[1742407500000,3.96454,3.96456,3.96298,3.96372,135.25999450683594],[1742407560000,3.96371,3.96462,3.96321,3.96331,148.02000427246094],[1742407620000,3.96327,3.96501,3.96327,3.96428,315.2799987792969],[1742407680000,3.96474,3.96529,3.96414,3.96449,149.4199981689453],[1742407740000,3.96445,3.96462,3.96391,3.96443,66.66999816894531],[1742407800000,3.96441,3.96512,3.96414,3.96461,64.0199966430664],[1742407860000,3.96452,3.96521,3.96406,3.96474,59.36000061035156],[1742407920000,3.96469,3.96578,3.9644,3.96572,208.6300048828125],[1742407980000,3.96591,3.96643,3.96546,3.96589,278.3399963378906],[1742408040000,3.96572,3.96668,3.96552,3.9666,253.64999389648438],[1742408100000,3.96662,3.96694,3.96612,3.96683,237.7100067138672],[1742408160000,3.96683,3.96685,3.96571,3.96598,211],[1742408220000,3.96593,3.96678,3.96577,3.96626,212.17999267578125],[1742408280000,3.96655,3.96666,3.96578,3.96609,238.52999877929688],[1742408340000,3.96583,3.96661,3.96571,3.96621,215.72999572753906],[1742408400000,3.96624,3.96749,3.96599,3.96744,245.91000366210938],[1742408460000,3.96746,3.96763,3.96719,3.96752,188.6999969482422],[1742408520000,3.96773,3.96788,3.96698,3.96738,201.39999389648438],[1742408580000,3.96754,3.96793,3.96721,3.96721,135.9199981689453],[1742408640000,3.96721,3.9678,3.9667,3.96778,70.66999816894531],[1742408700000,3.96778,3.96787,3.96654,3.96678,29.670000076293945],[1742408760000,3.96675,3.96756,3.96625,3.96735,112.47000122070312],[1742408820000,3.96733,3.96793,3.96651,3.96672,110.30999755859375],[1742408880000,3.96668,3.96672,3.96622,3.96656,28.18000030517578],[1742408940000,3.96661,3.96665,3.9661,3.96621,29.209999084472656],[1742409000000,3.96629,3.96697,3.96615,3.96676,26.299999237060547],[1742409060000,3.9668,3.96745,3.96678,3.96714,50.380001068115234],[1742409120000,3.96722,3.96765,3.96699,3.96743,53.56999969482422],[1742409180000,3.96762,3.96799,3.96716,3.96716,38.970001220703125],[1742409240000,3.96712,3.96772,3.96689,3.96764,60.63999938964844],[1742409300000,3.96755,3.96781,3.96647,3.96657,78.33000183105469],[1742409360000,3.96646,3.96842,3.96646,3.96829,81.37000274658203],[1742409420000,3.96831,3.96856,3.96788,3.96838,56.349998474121094],[1742409480000,3.96845,3.96857,3.96768,3.96834,102.91000366210938],[1742409540000,3.96838,3.96838,3.9669,3.96699,71.81999969482422],[1742409600000,3.96709,3.96801,3.96667,3.96715,90.26000213623047],[1742409660000,3.96725,3.96784,3.96681,3.96702,46.400001525878906],[1742409720000,3.96696,3.96839,3.96655,3.968,70.1500015258789],[1742409780000,3.96802,3.96904,3.96736,3.96897,99.77999877929688],[1742409840000,3.96878,3.96917,3.96845,3.96876,167.72999572753906],[1742409900000,3.96878,3.96997,3.96866,3.96954,73.25],[1742409960000,3.96928,3.9698,3.96902,3.96922,89.3499984741211],[1742410020000,3.96895,3.9695,3.96868,3.96878,43.79999923706055],[1742410080000,3.96861,3.96946,3.96834,3.96889,41.400001525878906],[1742410140000,3.96891,3.96923,3.96811,3.96893,223.7899932861328],[1742410200000,3.96891,3.96932,3.96847,3.96925,189.39999389648438],[1742410260000,3.96916,3.96986,3.96876,3.96948,199.32000732421875],[1742410320000,3.96973,3.96981,3.96916,3.96969,105.77999877929688],[1742410380000,3.96952,3.97111,3.96944,3.97111,127.48999786376953],[1742410440000,3.97104,3.97163,3.97082,3.97128,215.92999267578125],[1742410500000,3.97123,3.97174,3.97096,3.97128,204.27999877929688],[1742410560000,3.97115,3.9712,3.96978,3.97007,229.07000732421875],[1742410620000,3.96986,3.9707,3.96957,3.97003,89.30000305175781],[1742410680000,3.96989,3.97122,3.96989,3.97108,64.47000122070312],[1742410740000,3.97113,3.97146,3.96992,3.97053,60.939998626708984],[1742410800000,3.97028,3.97139,3.96984,3.97115,63.689998626708984],[1742410860000,3.97113,3.97217,3.97082,3.97209,70.94000244140625],[1742410920000,3.97206,3.97272,3.97192,3.97215,63.849998474121094],[1742410980000,3.97215,3.97296,3.9717,3.97223,51.56999969482422],[1742411040000,3.97223,3.9731,3.97204,3.9728,89.69999694824219],[1742411100000,3.97284,3.9736,3.97257,3.97346,105.76000213623047],[1742411160000,3.97349,3.97349,3.97224,3.97304,81.66999816894531],[1742411220000,3.97307,3.97348,3.97281,3.97322,45.33000183105469],[1742411280000,3.97306,3.97475,3.97267,3.97414,48.869998931884766],[1742411340000,3.97396,3.97541,3.97394,3.97521,48.06999969482422],[1742411400000,3.97494,3.97534,3.97442,3.97442,50.84000015258789],[1742411460000,3.97437,3.97524,3.97404,3.97455,37.790000915527344],[1742411520000,3.97458,3.97499,3.97384,3.97437,45.290000915527344],[1742411580000,3.97435,3.97455,3.97369,3.97422,44.119998931884766],[1742411640000,3.97423,3.97551,3.97411,3.97503,43.560001373291016],[1742411700000,3.97503,3.97553,3.97399,3.97438,35.11000061035156],[1742411760000,3.97439,3.97498,3.97439,3.9748,81.30999755859375],[1742411820000,3.97465,3.97501,3.97426,3.97478,144.9199981689453],[1742411880000,3.97484,3.97586,3.97446,3.97522,170.7100067138672],[1742411940000,3.97523,3.97533,3.97448,3.97461,121.80000305175781],[1742412000000,3.97464,3.97464,3.97357,3.97366,54.61000061035156],[1742412060000,3.97353,3.97392,3.97324,3.97379,35.65999984741211],[1742412120000,3.97382,3.9745,3.97368,3.97412,29.709999084472656],[1742412180000,3.97386,3.97437,3.97358,3.97401,33.90999984741211],[1742412240000,3.97408,3.97464,3.97388,3.97442,32.7400016784668],[1742412300000,3.97436,3.97469,3.97394,3.97403,33.400001525878906],[1742412360000,3.97401,3.97421,3.97373,3.97398,24.3700008392334],[1742412420000,3.9739,3.97395,3.97297,3.9733,29.170000076293945],[1742412480000,3.9733,3.97375,3.97312,3.97348,28.15999984741211],[1742412540000,3.97344,3.97378,3.97323,3.97365,25.110000610351562],[1742412600000,3.97349,3.97414,3.97345,3.9741,42.619998931884766],[1742412660000,3.97406,3.97519,3.97387,3.97397,34.66999816894531],[1742412720000,3.974,3.97438,3.97375,3.97395,35.59000015258789],[1742412780000,3.97386,3.97413,3.9735,3.97359,25.600000381469727],[1742412840000,3.97356,3.97382,3.9733,3.97355,16],[1742412900000,3.97352,3.97381,3.97315,3.97326,15.970000267028809],[1742412960000,3.97324,3.97394,3.97324,3.97381,25.600000381469727],[1742413020000,3.97384,3.97385,3.9731,3.97325,39],[1742413080000,3.97324,3.97438,3.9732,3.97398,37.79999923706055],[1742413140000,3.97392,3.97431,3.97363,3.97419,36.599998474121094],[1742413200000,3.97419,3.97439,3.97367,3.97432,36.79999923706055],[1742413260000,3.97428,3.97468,3.97407,3.97465,32.400001525878906],[1742413320000,3.97465,3.97481,3.97415,3.97431,30.399999618530273],[1742413380000,3.97433,3.97483,3.97428,3.97473,17.520000457763672],[1742413440000,3.97474,3.97565,3.97474,3.9751,41.22999954223633],[1742413500000,3.97509,3.97539,3.97494,3.97523,31.43000030517578],[1742413560000,3.97518,3.97532,3.97482,3.97495,55.95000076293945],[1742413620000,3.97495,3.97527,3.97459,3.97484,59.470001220703125],[1742413680000,3.97488,3.97515,3.97406,3.97414,69.5199966430664],[1742413740000,3.97414,3.97453,3.97395,3.97439,48.20000076293945],[1742413800000,3.97424,3.97435,3.97354,3.97355,39.459999084472656],[1742413860000,3.97357,3.97371,3.97295,3.9731,33.93000030517578],[1742413920000,3.97311,3.97347,3.97291,3.97319,9.800000190734863],[1742413980000,3.97326,3.97398,3.9732,3.97398,17.65999984741211],[1742414040000,3.974,3.97404,3.97332,3.97367,26.799999237060547],[1742414100000,3.97365,3.97401,3.97328,3.97389,25.40999984741211],[1742414160000,3.97387,3.97401,3.97333,3.97395,30.889999389648438],[1742414220000,3.97394,3.97395,3.97309,3.9732,20.68000030517578],[1742414280000,3.97321,3.97369,3.97315,3.97365,37.70000076293945],[1742414340000,3.97365,3.97368,3.97286,3.97332,54.220001220703125],[1742414400000,3.97328,3.97421,3.97306,3.97396,28.649999618530273],[1742414460000,3.97396,3.97434,3.97396,3.97434,15.369999885559082],[1742414520000,3.97433,3.97483,3.97428,3.97476,39.59000015258789],[1742414580000,3.97459,3.975,3.97459,3.97469,13.729999542236328],[1742414640000,3.97469,3.97491,3.97456,3.97456,14.720000267028809],[1742414700000,3.97454,3.97462,3.97411,3.97462,33.90999984741211],[1742414760000,3.97452,3.97486,3.97441,3.97462,18.84000015258789],[1742414820000,3.97457,3.97479,3.97441,3.97477,14.199999809265137],[1742414880000,3.9749,3.97519,3.97468,3.97478,31.8799991607666],[1742414940000,3.97473,3.97501,3.97462,3.97501,20.219999313354492],[1742415000000,3.97509,3.9752,3.97489,3.97497,24.25],[1742415060000,3.97493,3.97523,3.97455,3.97516,18.190000534057617],[1742415120000,3.97525,3.97559,3.97522,3.97545,19.200000762939453],[1742415180000,3.97541,3.97589,3.9753,3.97589,22.729999542236328],[1742415240000,3.97589,3.97626,3.97574,3.97582,30.15999984741211],[1742415300000,3.97591,3.9765,3.97567,3.97645,40],[1742415360000,3.97645,3.97663,3.97601,3.97614,40.65999984741211],[1742415420000,3.97601,3.9763,3.97582,3.97593,30.68000030517578],[1742415480000,3.9759,3.97653,3.97561,3.97635,33.279998779296875],[1742415540000,3.97643,3.97693,3.9762,3.97691,31.1200008392334],[1742415600000,3.97688,3.97712,3.97661,3.97682,37.40999984741211],[1742415660000,3.97696,3.97715,3.97664,3.9769,31.729999542236328],[1742415720000,3.97707,3.9771,3.9765,3.97653,27.489999771118164],[1742415780000,3.97638,3.97654,3.97599,3.97616,20.719999313354492],[1742415840000,3.97614,3.97619,3.97584,3.97607,15.539999961853027],[1742415900000,3.97618,3.97622,3.9759,3.97603,12.300000190734863],[1742415960000,3.9758,3.9763,3.9758,3.97616,16.809999465942383],[1742416020000,3.97612,3.97614,3.97564,3.97607,5.800000190734863],[1742416080000,3.97607,3.97651,3.97571,3.97651,22.209999084472656],[1742416140000,3.9763,3.97664,3.97598,3.97638,30.84000015258789],[1742416200000,3.97638,3.97642,3.97573,3.97598,13.199999809265137],[1742416260000,3.97595,3.97616,3.97543,3.97608,23],[1742416320000,3.9759,3.97652,3.97571,3.97652,17.399999618530273],[1742416380000,3.9762,3.97655,3.97577,3.97636,19.959999084472656],[1742416440000,3.97634,3.97675,3.97596,3.97651,14.199999809265137],[1742416500000,3.97655,3.9766,3.97576,3.97605,14.770000457763672],[1742416560000,3.97632,3.97663,3.97606,3.97633,106.55000305175781],[1742416620000,3.97632,3.97638,3.97589,3.97624,86.5999984741211],[1742416680000,3.97625,3.97642,3.97577,3.97629,71.30000305175781],[1742416740000,3.97633,3.97634,3.97585,3.97602,14],[1742416800000,3.97627,3.97636,3.97566,3.97635,97.87999725341797],[1742416860000,3.97637,3.97644,3.97592,3.97608,64.05000305175781],[1742416920000,3.97608,3.97652,3.97607,3.97638,13.720000267028809],[1742416980000,3.97635,3.97699,3.97617,3.97695,18.200000762939453],[1742417040000,3.97696,3.97723,3.97677,3.97723,25.889999389648438],[1742417100000,3.97713,3.97717,3.97712,3.97712,6.239999771118164],[1742417160000,3.97726,3.97787,3.97726,3.97776,23.420000076293945],[1742417220000,3.97772,3.97778,3.97744,3.97751,3.200000047683716],[1742417280000,3.97749,3.97749,3.97733,3.97733,1.399999976158142],[1742417340000,3.97751,3.97796,3.97745,3.97753,14.869999885559082],[1742417400000,3.97753,3.97757,3.97708,3.97717,15.59000015258789],[1742417460000,3.9771,3.97766,3.97706,3.97745,11.390000343322754],[1742417520000,3.97743,3.97748,3.97726,3.97734,4.079999923706055],[1742417580000,3.97733,3.97741,3.97715,3.9772,5.579999923706055],[1742417640000,3.97739,3.97752,3.97732,3.97741,15.9399995803833],[1742417700000,3.97738,3.97749,3.97721,3.9773,16.559999465942383],[1742417760000,3.97723,3.97831,3.97721,3.97831,19.100000381469727],[1742417820000,3.97823,3.97823,3.97774,3.97787,32.7599983215332],[1742417880000,3.97783,3.97783,3.97731,3.97771,41.83000183105469],[1742417940000,3.97754,3.97761,3.97626,3.97627,41.91999816894531],[1742418240000,3.97323,3.97324,3.97323,3.97324,5.380000114440918],[1742418300000,3.97328,3.97328,3.97319,3.97324,8.729999542236328],[1742418360000,3.97323,3.97324,3.97283,3.97283,34.849998474121094],[1742418420000,3.97317,3.97317,3.97317,3.97317,3.0199999809265137],[1742418480000,3.97317,3.97317,3.97317,3.97317,1.5099999904632568],[1742418540000,3.97321,3.97321,3.97308,3.97308,6.039999961853027],[1742418600000,3.97311,3.97459,3.97306,3.97385,9.380000114440918],[1742418660000,3.96987,3.97076,3.96987,3.97076,16.610000610351562],[1742418720000,3.97078,3.97475,3.97078,3.97475,16.670000076293945],[1742418780000,3.97484,3.97507,3.97484,3.97506,7.599999904632568],[1742418840000,3.97505,3.97505,3.97499,3.97499,3.799999952316284],[1742418900000,3.97505,3.97505,3.9747,3.9747,11.399999618530273],[1742418960000,3.97498,3.97498,3.97483,3.97483,2.2799999713897705],[1742419080000,3.97501,3.97501,3.97494,3.97501,5.320000171661377],[1742419140000,3.97498,3.97504,3.97498,3.97504,3.799999952316284],[1742419200000,3.975,3.9753,3.97488,3.97528,10.640000343322754],[1742419260000,3.9753,3.9753,3.97492,3.97525,7.599999904632568],[1742419320000,3.97525,3.97525,3.9752,3.97521,2.2799999713897705],[1742419380000,3.97517,3.97526,3.97517,3.97523,6.840000152587891],[1742419500000,3.97479,3.97511,3.97479,3.97511,1.5199999809265137],[1742419560000,3.97512,3.97512,3.97343,3.97343,9.880000114440918],[1742419620000,3.97368,3.97424,3.97362,3.97415,10.640000343322754],[1742419680000,3.97417,3.97424,3.97388,3.97389,15.960000038146973],[1742419740000,3.97392,3.97394,3.97391,3.97391,5.320000171661377],[1742419800000,3.97432,3.97433,3.9738,3.97417,12.920000076293945],[1742419860000,3.97415,3.97417,3.97319,3.97381,22.799999237060547],[1742419920000,3.97385,3.97388,3.97242,3.97314,17.75],[1742419980000,3.97318,3.97352,3.97318,3.97348,2.4000000953674316],[1742420040000,3.97358,3.97363,3.97357,3.97361,4.800000190734863],[1742420100000,3.97365,3.97367,3.97317,3.97326,12.359999656677246],[1742420160000,3.97324,3.97365,3.97324,3.97362,6.079999923706055],[1742420220000,3.97364,3.97367,3.97353,3.9736,7.840000152587891],[1742420280000,3.97363,3.97363,3.97307,3.97326,23.549999237060547],[1742420340000,3.97322,3.97343,3.97292,3.97339,7.760000228881836],[1742420400000,3.97343,3.97353,3.97339,3.97348,5.480000019073486],[1742420460000,3.97345,3.97373,3.97345,3.97367,12.989999771118164],[1742420520000,3.97365,3.97371,3.9736,3.9736,19.760000228881836],[1742420580000,3.97363,3.97369,3.97228,3.97231,43.27000045776367],[1742420640000,3.97227,3.97283,3.97191,3.97191,15.960000038146973],[1742420700000,3.97452,3.98317,3.97413,3.9786,77.45999908447266],[1742420760000,3.9785,3.97914,3.97794,3.97883,50.15999984741211],[1742420820000,3.97875,3.97934,3.97809,3.97897,39.52000045776367],[1742420880000,3.97898,3.98035,3.97898,3.97971,36.119998931884766],[1742420940000,3.97981,3.98012,3.97873,3.98012,27.100000381469727],[1742421000000,3.97977,3.98073,3.97977,3.98073,21.1200008392334],[1742421060000,3.98076,3.98106,3.98056,3.98059,7.409999847412109],[1742421120000,3.98055,3.981,3.98046,3.98061,17.020000457763672],[1742421180000,3.98065,3.98082,3.98054,3.98078,5.179999828338623],[1742421240000,3.98082,3.98082,3.98059,3.98059,4.809999942779541],[1742421300000,3.98057,3.98059,3.97749,3.97749,6.289999961853027],[1742421360000,3.97751,3.97855,3.97749,3.97847,6.659999847412109],[1742421420000,3.97832,3.97862,3.97815,3.97849,26.690000534057617],[1742421480000,3.9785,3.97893,3.97806,3.97889,14.960000038146973],[1742421540000,3.97895,3.97896,3.97838,3.97839,7.940000057220459],[1742421600000,3.97836,3.97925,3.97806,3.97849,98.25],[1742421660000,3.97894,3.97967,3.97881,3.97949,16.1200008392334],[1742421720000,3.97938,3.97951,3.97911,3.97911,2.5899999141693115],[1742421780000,3.97913,3.97977,3.97908,3.97977,7.059999942779541],[1742421840000,3.97976,3.98001,3.97971,3.97971,6.690000057220459],[1742421900000,3.97963,3.98147,3.97963,3.9814,27.799999237060547],[1742421960000,3.98141,3.98206,3.9814,3.98202,25.059999465942383],[1742422020000,3.98247,3.98276,3.98213,3.98215,5.920000076293945],[1742422080000,3.98217,3.9826,3.98206,3.98206,4.440000057220459],[1742422140000,3.98215,3.98236,3.9821,3.98217,4.070000171661377],[1742422200000,3.98171,3.98171,3.98093,3.98106,20.690000534057617],[1742422260000,3.98113,3.98162,3.98081,3.98154,12.630000114440918],[1742422320000,3.98145,3.98185,3.98145,3.98177,6.659999847412109],[1742422380000,3.98192,3.98217,3.98176,3.98182,6.289999961853027],[1742422440000,3.98172,3.98182,3.98169,3.98178,3.3299999237060547],[1742422500000,3.98174,3.98174,3.97994,3.98009,14.430000305175781],[1742422560000,3.98032,3.98059,3.98026,3.98037,8.510000228881836],[1742422620000,3.98049,3.98056,3.98015,3.98015,5.920000076293945],[1742422680000,3.98009,3.98089,3.98009,3.98067,20.579999923706055],[1742422740000,3.98082,3.98096,3.98066,3.98092,10.020000457763672],[1742422800000,3.98088,3.98132,3.98061,3.98065,14.119999885559082],[1742422860000,3.98047,3.98088,3.98047,3.98083,2.5899999141693115],[1742422920000,3.98086,3.98114,3.98069,3.98073,10.789999961853027],[1742422980000,3.98082,3.98082,3.98063,3.98065,4.070000171661377],[1742423040000,3.98075,3.9812,3.98075,3.9812,6.320000171661377],[1742423100000,3.98122,3.98138,3.98095,3.98095,8.210000038146973],[1742423160000,3.98084,3.98085,3.98057,3.98067,7.900000095367432],[1742423220000,3.98067,3.9807,3.98012,3.98055,10.15999984741211],[1742423280000,3.98037,3.9807,3.98036,3.98055,16.920000076293945],[1742423340000,3.98055,3.98127,3.98055,3.98108,17.329999923706055],[1742423400000,3.98097,3.98102,3.97949,3.97949,7.349999904632568],[1742423460000,3.9797,3.9797,3.97891,3.97927,8.210000038146973],[1742423520000,3.97936,3.97943,3.97902,3.97936,8.09000015258789],[1742423580000,3.97936,3.97936,3.97907,3.97907,3.690000057220459],[1742423640000,3.97917,3.9792,3.97886,3.97886,3.9000000953674316],[1742423700000,3.97879,3.97881,3.97859,3.97859,5.739999771118164],[1742423760000,3.9786,3.97878,3.97817,3.97836,10.350000381469727],[1742423820000,3.97832,3.97873,3.97826,3.97851,6.820000171661377],[1742423880000,3.97852,3.97889,3.97834,3.97876,16.850000381469727],[1742423940000,3.97887,3.97908,3.97859,3.97872,21.260000228881836],[1742424000000,3.97884,3.97915,3.97878,3.97884,8.100000381469727],[1742424060000,3.97881,3.97895,3.97846,3.97847,5.610000133514404],[1742424120000,3.97834,3.97892,3.97825,3.97891,12.789999961853027],[1742424180000,3.97895,3.979,3.97889,3.979,1.850000023841858],[1742424240000,3.97895,3.97911,3.97859,3.97859,25.649999618530273],[1742424300000,3.97855,3.97877,3.97837,3.97872,9.680000305175781],[1742424360000,3.9787,3.97887,3.9785,3.97868,5.920000076293945],[1742424420000,3.97862,3.97916,3.97859,3.97912,7.829999923706055],[1742424480000,3.97912,3.97919,3.97911,3.97912,1.7699999809265137],[1742424540000,3.97906,3.97938,3.97906,3.97917,6.599999904632568],[1742424600000,3.97911,3.9792,3.97909,3.97911,4.460000038146973],[1742424660000,3.97909,3.97909,3.97858,3.97858,8.260000228881836],[1742424720000,3.97861,3.97866,3.97824,3.97826,5.769999980926514],[1742424780000,3.97826,3.97846,3.9782,3.97844,9.739999771118164],[1742424840000,3.97847,3.97877,3.97842,3.9787,5.070000171661377],[1742424900000,3.97875,3.97875,3.97813,3.97813,3.7300000190734863],[1742424960000,3.97819,3.97819,3.97794,3.97795,3.700000047683716],[1742425020000,3.97792,3.97795,3.9776,3.97765,9.850000381469727],[1742425080000,3.9773,3.97733,3.97672,3.97672,12.380000114440918],[1742425140000,3.97667,3.97671,3.97631,3.97631,6.170000076293945],[1742425200000,3.9764,3.97763,3.97638,3.97749,12],[1742425260000,3.97749,3.97762,3.97704,3.97708,6.28000020980835],[1742425320000,3.97707,3.97718,3.97655,3.9767,8.4399995803833],[1742425380000,3.97678,3.977,3.97667,3.97691,5.800000190734863],[1742425440000,3.97691,3.97691,3.97654,3.97679,9.399999618530273],[1742425500000,3.97684,3.97715,3.97635,3.97706,6.230000019073486],[1742425560000,3.97688,3.97705,3.97656,3.97702,14.819999694824219],[1742425620000,3.97708,3.97708,3.97665,3.97675,9.279999732971191],[1742425680000,3.97674,3.97675,3.97646,3.97657,5.329999923706055],[1742425740000,3.97658,3.97658,3.97599,3.97622,10.739999771118164],[1742425800000,3.97616,3.97696,3.97616,3.97655,14.800000190734863],[1742425860000,3.97654,3.97691,3.97629,3.97629,8.510000228881836],[1742425920000,3.97629,3.97645,3.97629,3.97644,7.610000133514404],[1742425980000,3.97643,3.97643,3.97574,3.97574,6.670000076293945],[1742426040000,3.97581,3.97606,3.97569,3.97579,8.720000267028809],[1742426100000,3.97589,3.97617,3.97589,3.97612,5.699999809265137],[1742426160000,3.97621,3.97621,3.97555,3.97574,13.6899995803833],[1742426220000,3.9757,3.97583,3.97555,3.97575,7.03000020980835],[1742426280000,3.97572,3.97614,3.97559,3.97576,6.809999942779541],[1742426340000,3.97568,3.97594,3.97568,3.97587,4.960000038146973],[1742426400000,3.9759,3.97618,3.9759,3.97598,10.420000076293945],[1742426460000,3.97593,3.97603,3.97583,3.97596,12.510000228881836],[1742426520000,3.976,3.97626,3.97589,3.97626,7.03000020980835],[1742426580000,3.97618,3.97642,3.97606,3.97627,12.579999923706055],[1742426640000,3.97628,3.97637,3.97618,3.97637,10.359999656677246],[1742426700000,3.97631,3.97659,3.9761,3.97636,5.75],[1742426760000,3.97639,3.97639,3.9762,3.97629,2.4000000953674316],[1742426820000,3.97614,3.97614,3.97588,3.97606,4.320000171661377],[1742426880000,3.97604,3.97627,3.97604,3.9761,6.039999961853027],[1742426940000,3.97605,3.97612,3.97594,3.97611,5.199999809265137],[1742427000000,3.97612,3.97612,3.97579,3.97587,3.4000000953674316],[1742427060000,3.97584,3.97584,3.97566,3.97566,2.799999952316284],[1742427120000,3.97555,3.97555,3.97508,3.97541,5],[1742427180000,3.97541,3.97549,3.97532,3.97533,3.5999999046325684],[1742427240000,3.97539,3.9756,3.97539,3.97553,3.4000000953674316],[1742427300000,3.97552,3.97559,3.97528,3.9753,4.199999809265137],[1742427360000,3.97536,3.97542,3.97523,3.97542,4.400000095367432],[1742427420000,3.9754,3.97568,3.9754,3.97567,2],[1742427480000,3.97564,3.9757,3.97557,3.9757,2.4000000953674316],[1742427540000,3.97574,3.97619,3.9757,3.97608,6],[1742427600000,3.97612,3.97646,3.97605,3.97632,2.200000047683716],[1742427660000,3.9764,3.97689,3.97612,3.97682,4.96999979019165],[1742427720000,3.97675,3.97699,3.97651,3.97688,4.599999904632568],[1742427780000,3.97688,3.97688,3.97665,3.97681,5],[1742427840000,3.97689,3.97718,3.97689,3.97701,4.199999809265137],[1742427900000,3.97701,3.97716,3.97695,3.97706,4.400000095367432],[1742427960000,3.97723,3.97742,3.97723,3.97742,3.799999952316284],[1742428020000,3.97728,3.97744,3.97685,3.97685,7.800000190734863],[1742428080000,3.97684,3.97729,3.97684,3.97728,5.599999904632568],[1742428140000,3.9772,3.97726,3.97695,3.97699,3.5999999046325684],[1742428200000,3.97713,3.97724,3.97704,3.97716,5],[1742428260000,3.97718,3.97778,3.97711,3.97776,8.600000381469727],[1742428320000,3.97771,3.97827,3.97771,3.9782,3.4000000953674316],[1742428380000,3.9783,3.97836,3.9779,3.97794,5.599999904632568],[1742428440000,3.97799,3.97825,3.97795,3.97825,2.799999952316284],[1742428500000,3.97812,3.97829,3.97807,3.97812,6.639999866485596],[1742428560000,3.97812,3.97848,3.97797,3.97839,10.229999542236328],[1742428620000,3.9786,3.97878,3.97849,3.97865,7.949999809265137],[1742428680000,3.97864,3.97896,3.97838,3.97838,8.880000114440918],[1742428740000,3.97838,3.97848,3.97748,3.97748,13.109999656677246]]