[[1742364060000,3.65325,3.65389,3.65316,3.65362,428.8500061035156],[1742364120000,3.65326,3.65436,3.65321,3.65379,356.1099853515625],[1742364180000,3.6538,3.65457,3.65378,3.65448,302.7099914550781],[1742364240000,3.65441,3.65447,3.65262,3.65322,854.72998046875],[1742364300000,3.65318,3.65328,3.65305,3.6531,279.010009765625],[1742364360000,3.65246,3.65321,3.65214,3.65319,1982.6800537109375],[1742364420000,3.65321,3.65367,3.65257,3.65362,1924.75],[1742364480000,3.65362,3.65402,3.6525,3.6532,2534.77001953125],[1742364540000,3.65251,3.65328,3.65229,3.65251,3205.75],[1742364600000,3.65249,3.65297,3.65106,3.65292,2793.2099609375],[1742364660000,3.65296,3.65297,3.65228,3.65247,1840.3699951171875],[1742364720000,3.6525,3.65257,3.65224,3.65231,1674.1400146484375],[1742364780000,3.65232,3.65266,3.65229,3.65248,1757.2900390625],[1742364840000,3.65255,3.65313,3.65181,3.6523,2802.1201171875],[1742364900000,3.6523,3.65292,3.65209,3.65292,1098.280029296875],[1742364960000,3.65303,3.65396,3.65292,3.65361,1129.43994140625],[1742365020000,3.65361,3.65406,3.65346,3.65392,753.9500122070312],[1742365080000,3.65392,3.65392,3.65344,3.65352,1662.25],[1742365140000,3.65352,3.65381,3.65262,3.65364,391.7799987792969],[1742365200000,3.65364,3.65364,3.6516,3.6516,1436.5799560546875],[1742365260000,3.6516,3.6517,3.65092,3.65124,1764.449951171875],[1742365320000,3.65131,3.65155,3.65124,3.65142,658.8499755859375],[1742365380000,3.65133,3.65142,3.65083,3.65092,872.4600219726562],[1742365440000,3.65092,3.65108,3.65091,3.65099,866.510009765625],[1742365500000,3.65099,3.65301,3.65091,3.65107,1365.050048828125],[1742365560000,3.65113,3.65194,3.65112,3.65175,948.219970703125],[1742365620000,3.65188,3.6528,3.65166,3.65201,1157.5799560546875],[1742365680000,3.65201,3.6525,3.65171,3.65171,707.9400024414062],[1742365740000,3.65179,3.65205,3.65168,3.65204,954.2999877929688],[1742365800000,3.65204,3.65342,3.6516,3.65176,1895.2099609375],[1742365860000,3.65176,3.65572,3.65145,3.65263,736.02001953125],[1742365920000,3.65194,3.65573,3.65145,3.65336,1252.3299560546875],[1742365980000,3.65336,3.65411,3.65192,3.65224,2124.8798828125],[1742366040000,3.65224,3.65376,3.6522,3.65344,1614.3499755859375],[1742366100000,3.65343,3.65373,3.65343,3.65362,866.510009765625],[1742366280000,3.65825,3.65908,3.65348,3.65348,1121.8900146484375],[1742366340000,3.6561,3.6561,3.65314,3.65392,942.3300170898438],[1742366400000,3.65385,3.65592,3.6524,3.6547,471.1199951171875],[1742366460000,3.65478,3.65573,3.65247,3.65573,1028.449951171875],[1742366520000,3.65585,3.65587,3.65524,3.65543,2083.64990234375],[1742366580000,3.65546,3.65583,3.65512,3.65529,1911.4100341796875],[1742366640000,3.65529,3.65708,3.65529,3.65564,575.77001953125],[1742366700000,3.65567,3.65678,3.65567,3.65669,1329.449951171875],[1742366760000,3.65669,3.65699,3.65648,3.65679,1234.47998046875],[1742366820000,3.65678,3.65688,3.65667,3.65674,581.6300048828125],[1742366880000,3.65695,3.65695,3.65695,3.65695,11.869999885559082],[1742366940000,3.65693,3.66008,3.65693,3.66,779.0999755859375],[1742367000000,3.66002,3.66069,3.65936,3.66068,2180.840087890625],[1742367060000,3.66064,3.66093,3.65745,3.65849,1964.6400146484375],[1742367120000,3.65857,3.65867,3.65719,3.65864,2067.1201171875],[1742367180000,3.65754,3.65843,3.65658,3.65716,1496.8800048828125],[1742367240000,3.65713,3.6588,3.65703,3.65876,879.1199951171875],[1742367300000,3.65975,3.65975,3.65687,3.65688,1223.6400146484375],[1742367360000,3.65852,3.6605,3.65817,3.6605,985.9299926757812],[1742367420000,3.65952,3.66081,3.65865,3.66081,2050.639892578125],[1742367480000,3.66077,3.66077,3.65891,3.66013,1834.300048828125],[1742367540000,3.66012,3.66144,3.65908,3.66141,2520.2099609375],[1742367600000,3.66152,3.662,3.66032,3.66122,2720.52001953125],[1742367660000,3.66122,3.66176,3.65978,3.65986,1847.3399658203125],[1742367720000,3.65994,3.66209,3.65919,3.66179,2573.47998046875],[1742367780000,3.66186,3.66349,3.65676,3.6615,3843.179931640625],[1742367840000,3.66151,3.66154,3.65831,3.66002,2750.219970703125],[1742367900000,3.65997,3.66135,3.65418,3.66069,2845.260009765625],[1742367960000,3.6607,3.66104,3.66038,3.66044,2073],[1742368020000,3.66033,3.66311,3.65931,3.66294,813.780029296875],[1742368080000,3.66294,3.66493,3.66243,3.66256,965.239990234375],[1742368140000,3.66256,3.66543,3.66235,3.66426,1868.1199951171875],[1742368200000,3.66425,3.66984,3.65844,3.66421,736.5599975585938],[1742368260000,3.66416,3.6813,3.66403,3.67672,659.3400268554688],[1742368320000,3.68432,3.69878,3.67768,3.68302,1425.010009765625],[1742368380000,3.68297,3.68651,3.67844,3.68312,1823.9599609375],[1742368440000,3.68322,3.68602,3.67721,3.68311,2623.6201171875],[1742368500000,3.68311,3.6867,3.67977,3.6842,2659.4599609375],[1742368560000,3.68419,3.6953,3.68387,3.68544,1733.219970703125],[1742368620000,3.68551,3.69129,3.68533,3.6907,1026.800048828125],[1742368680000,3.69066,3.69494,3.68979,3.69115,1566.9100341796875],[1742368740000,3.69115,3.69664,3.68985,3.69088,836.8699951171875],[1742368800000,3.69088,3.70299,3.69069,3.69236,1225.5799560546875],[1742368860000,3.69417,3.70123,3.69417,3.70113,1151.4100341796875],[1742368920000,3.70109,3.70813,3.69411,3.69727,1246.3499755859375],[1742368980000,3.69735,3.70132,3.69249,3.69842,1525.300048828125],[1742369040000,3.70037,3.70632,3.69589,3.70074,1222.6099853515625],[1742369100000,3.70087,3.70211,3.69493,3.70079,1875.469970703125],[1742369160000,3.70061,3.71285,3.70061,3.71186,1940.77001953125],[1742369220000,3.71171,3.72561,3.70746,3.72038,1525.300048828125],[1742369280000,3.72043,3.72762,3.71791,3.72607,1602.449951171875],[1742369340000,3.72607,3.76113,3.72607,3.75183,1899.199951171875],[1742369400000,3.75183,3.7714,3.75166,3.77113,676.5900268554688],[1742369460000,3.79714,3.81727,3.79688,3.81476,189.9199981689453],[1742369520000,3.79697,3.8153,3.78084,3.80035,225.52999877929688],[1742369580000,3.81614,3.84517,3.81614,3.83244,961.469970703125],[1742369640000,3.83245,3.84396,3.82361,3.84258,1994.1600341796875],[1742369700000,3.84258,3.88516,3.83957,3.8784,1247.4000244140625],[1742369760000,3.88083,3.89496,3.87529,3.88659,1039.5],[1742369820000,3.9572,3.96766,3.95544,3.96309,1098.9000244140625],[1742369880000,3.96291,4.00866,3.96227,4.0075,3320.43994140625],[1742369940000,4.0001,4.0001,4.0001,4.0001,106.91999816894531],[1742373360000,3.8651,3.86536,3.8638,3.86525,730.6199951171875],[1742374260000,3.87796,3.87804,3.87796,3.87804,23.780000686645508],[1742374320000,3.88578,3.88578,3.86676,3.86676,29.729999542236328],[1742374380000,3.88333,3.88369,3.86344,3.86354,380.4800109863281],[1742374440000,3.86358,3.86825,3.84963,3.85616,606.3900146484375],[1742374500000,3.86167,3.8704,3.85748,3.86525,576.6699829101562],[1742374560000,3.86533,3.86703,3.85589,3.85792,797.0700073242188],[1742374620000,3.86038,3.8684,3.86035,3.86164,1213.5899658203125],[1742374680000,3.868,3.87008,3.8616,3.8657,1169.1300048828125],[1742374740000,3.86543,3.87682,3.86543,3.87513,1650],[1742374800000,3.85737,3.87121,3.85737,3.86985,1451.800048828125],[1742374860000,3.86995,3.87433,3.86626,3.86674,1393.2099609375],[1742374920000,3.85282,3.85933,3.83598,3.83615,924.0900268554688],[1742374980000,3.83425,3.84928,3.83395,3.8474,463.75],[1742375040000,3.85914,3.86123,3.83368,3.84907,1057.9599609375],[1742375100000,3.85129,3.87527,3.85129,3.87527,422.0299987792969],[1742375160000,3.87532,3.87532,3.86284,3.86452,439.9100036621094],[1742375220000,3.86495,3.86712,3.8624,3.86482,511.25],[1742375280000,3.86486,3.87428,3.86456,3.87028,655.3300170898438],[1742375340000,3.87034,3.87988,3.86863,3.8703,475.4599914550781],[1742375400000,3.87094,3.87094,3.86485,3.86485,154.47000122070312],[1742375460000,3.86481,3.86591,3.85565,3.85572,338.8399963378906],[1742375520000,3.85583,3.85583,3.83517,3.84492,291.29998779296875],[1742375580000,3.84993,3.85687,3.8486,3.85042,624.219970703125],[1742375640000,3.85049,3.85665,3.84725,3.85551,582.6099853515625],[1742375700000,3.85748,3.85802,3.85651,3.85778,487.489990234375],[1742375760000,3.85774,3.87712,3.85146,3.85146,588.1099853515625],[1742375820000,3.85137,3.85498,3.84719,3.85118,475.20001220703125],[1742375880000,3.85108,3.85814,3.84569,3.85757,1150.8499755859375],[1742375940000,3.85742,3.86237,3.85583,3.85772,1176.1199951171875],[1742376000000,3.85771,3.85931,3.85675,3.85918,1217.699951171875],[1742376060000,3.85921,3.86103,3.8592,3.86102,1585.97998046875],[1742376120000,3.86103,3.86163,3.83676,3.84399,902.8800048828125],[1742376180000,3.83838,3.8543,3.83394,3.83485,623.7000122070312],[1742376240000,3.83499,3.83502,3.83337,3.83341,356.3999938964844],[1742376300000,3.8336,3.85008,3.8307,3.83083,671.219970703125],[1742376360000,3.83083,3.85547,3.83082,3.85534,914.760009765625],[1742376420000,3.85533,3.8554,3.8336,3.83859,629.6400146484375],[1742376480000,3.83856,3.84653,3.83855,3.84135,415.79998779296875],[1742376540000,3.84186,3.84869,3.83452,3.83705,605.8800048828125],[1742376600000,3.837,3.85269,3.83647,3.83799,415.79998779296875],[1742376660000,3.83802,3.83941,3.82286,3.83915,689.0399780273438],[1742376720000,3.83913,3.84575,3.83315,3.83417,1758.239990234375],[1742376780000,3.83008,3.84616,3.82296,3.83047,748.4400024414062],[1742376840000,3.83023,3.84512,3.83,3.83072,665.280029296875],[1742376900000,3.83076,3.84463,3.81899,3.8368,862.780029296875],[1742376960000,3.83698,3.83754,3.83205,3.83308,1437.47998046875],[1742377020000,3.83309,3.83896,3.81017,3.81084,1205.8199462890625],[1742377080000,3.81076,3.84501,3.81069,3.84117,1384.02001953125],[1742377140000,3.84113,3.84116,3.82009,3.83358,798.9199829101562],[1742377200000,3.83359,3.84185,3.82064,3.84146,570.239990234375],[1742377260000,3.84146,3.84154,3.84062,3.84065,1021.6799926757812],[1742377320000,3.84064,3.84406,3.83146,3.83146,1045.43994140625],[1742377380000,3.8315,3.84324,3.83081,3.84033,605.8800048828125],[1742377440000,3.84029,3.84407,3.82747,3.8379,932.5800170898438],[1742377500000,3.83806,3.86239,3.8301,3.83872,1003.8599853515625],[1742377560000,3.83872,3.84858,3.83649,3.83649,795.9600219726562],[1742377620000,3.83656,3.85902,3.83645,3.84396,558.3599853515625],[1742377680000,3.84394,3.85371,3.84096,3.84714,504.8999938964844],[1742377740000,3.84754,3.85561,3.84221,3.84384,1456.780029296875],[1742377800000,3.84385,3.84385,3.84245,3.84318,1597.8599853515625],[1742377860000,3.84322,3.87754,3.84317,3.8591,1970.5799560546875],[1742377920000,3.85902,3.86887,3.85188,3.86697,1164.1300048828125],[1742377980000,3.8669,3.87673,3.83552,3.83552,1456.719970703125],[1742378040000,3.83553,3.86024,3.83532,3.85859,890.989990234375],[1742378100000,3.83361,3.84647,3.83358,3.8463,1033.56005859375],[1742378160000,3.84625,3.88084,3.84346,3.86615,867.239990234375],[1742378220000,3.86612,3.87354,3.84213,3.85112,534.5999755859375],[1742378280000,3.85131,3.87869,3.85131,3.87712,1235.52001953125],[1742378340000,3.87849,3.87926,3.84792,3.85525,1265.550048828125],[1742378400000,3.85776,3.86097,3.8552,3.86097,8317.419921875],[1742378460000,3.86096,3.88128,3.85705,3.88128,2253.6201171875],[1742378520000,3.86314,3.87918,3.8624,3.86372,1397.43994140625],[1742378580000,3.86369,3.87193,3.86207,3.86259,1403.0999755859375],[1742378640000,3.86196,3.87164,3.86182,3.87026,1209.06005859375],[1742378700000,3.87027,3.87612,3.86372,3.86372,1743.3499755859375],[1742378760000,3.86477,3.8657,3.85473,3.85994,654.5],[1742378820000,3.85994,3.87009,3.84724,3.85954,957.9500122070312],[1742378880000,3.85946,3.86784,3.85417,3.86715,898.4500122070312],[1742378940000,3.86716,3.87051,3.85127,3.85233,1207.6300048828125],[1742379000000,3.82643,3.84162,3.82498,3.82851,1028.5899658203125],[1742379060000,3.83053,3.84812,3.82983,3.84085,1876.0400390625],[1742379120000,3.84081,3.85397,3.82617,3.83328,1416.9300537109375],[1742379180000,3.83328,3.85195,3.82616,3.83072,1308.6099853515625],[1742379240000,3.83063,3.84661,3.83045,3.83556,892.5],[1742379300000,3.83537,3.86157,3.8311,3.85207,1082.8199462890625],[1742379360000,3.85207,3.85596,3.83528,3.83799,868.7000122070312],[1742379420000,3.83807,3.85762,3.83728,3.83743,612.8499755859375],[1742379480000,3.85482,3.85487,3.83575,3.83868,1511.8800048828125],[1742379540000,3.83856,3.85372,3.83763,3.839,356.70001220703125],[1742379600000,3.83902,3.85623,3.8386,3.85497,957.1799926757812],[1742379660000,3.85497,3.85858,3.83673,3.84116,1171.1800537109375],[1742379720000,3.84211,3.85318,3.82912,3.83176,963.0900268554688],[1742379780000,3.83176,3.8398,3.81362,3.8303,1052.550048828125],[1742379840000,3.82951,3.8309,3.80989,3.81779,952],[1742379900000,3.81779,3.83501,3.80676,3.82549,1023.4000244140625],[1742379960000,3.80305,3.83071,3.80305,3.81041,797.2999877929688],[1742380020000,3.81031,3.83012,3.81027,3.82927,630.7000122070312],[1742380080000,3.8173,3.83487,3.81489,3.83456,963.47998046875],[1742380140000,3.83456,3.84076,3.81705,3.83798,874.030029296875],[1742380200000,3.8347,3.8368,3.83262,3.83558,1145.1800537109375],[1742380260000,3.83558,3.83913,3.83452,3.83777,1115.6099853515625],[1742380320000,3.8391,3.83956,3.81968,3.82109,1094.800048828125],[1742380380000,3.82092,3.83384,3.8169,3.8169,821.0999755859375],[1742380440000,3.81808,3.81893,3.81704,3.81893,392.70001220703125],[1742380500000,3.81889,3.83239,3.81758,3.82781,714],[1742380560000,3.82794,3.8322,3.81282,3.82474,761.5999755859375],[1742380620000,3.82474,3.82582,3.81425,3.81484,630.7000122070312],[1742380680000,3.81481,3.82251,3.80547,3.81275,801.239990234375],[1742380740000,3.80951,3.81583,3.8003,3.80723,1939.75],[1742380800000,3.80819,3.80908,3.79101,3.79101,2396.320068359375],[1742380860000,3.79472,3.79496,3.77203,3.7762,1658.8900146484375],[1742380920000,3.7762,3.77938,3.7762,3.77805,1242.510009765625],[1742380980000,3.77805,3.77985,3.76132,3.77907,642.0599975585938],[1742381040000,3.77907,3.79273,3.76505,3.77158,1189.030029296875],[1742381100000,3.77186,3.79663,3.77186,3.7921,1200.9100341796875],[1742381160000,3.79205,3.7964,3.78302,3.78853,915.530029296875],[1742381220000,3.78853,3.80252,3.787,3.79322,2128.6201171875],[1742381280000,3.79353,3.81243,3.78806,3.80956,2152.360107421875],[1742381340000,3.80963,3.8118,3.79963,3.80055,1531.239990234375],[1742381400000,3.81118,3.81337,3.79968,3.80593,1682.9000244140625],[1742381460000,3.80593,3.80744,3.79226,3.79313,1676.9599609375],[1742381520000,3.79312,3.80228,3.78528,3.78803,1355.8399658203125],[1742381580000,3.78798,3.80148,3.7869,3.7989,1730.47998046875],[1742381640000,3.79886,3.80089,3.79116,3.79313,2122.9599609375],[1742381700000,3.79309,3.80401,3.78728,3.79497,2301.360107421875],[1742381760000,3.79497,3.79664,3.78887,3.79162,1474.760009765625],[1742381820000,3.79169,3.80449,3.78573,3.79398,1373.6800537109375],[1742381880000,3.79398,3.80046,3.79398,3.80019,1647.219970703125],[1742381940000,3.8002,3.80476,3.79352,3.79995,2444.080078125],[1742382000000,3.79996,3.80142,3.78788,3.79477,1980.239990234375],[1742382060000,3.79475,3.80037,3.78416,3.78731,2033.780029296875],[1742382120000,3.78745,3.80022,3.78724,3.79555,1730.3599853515625],[1742382180000,3.79557,3.79885,3.78626,3.79691,1183.27001953125],[1742382240000,3.79692,3.80122,3.79487,3.80098,517.3599853515625],[1742382300000,3.80096,3.80098,3.80001,3.80096,1016.780029296875],[1742382360000,3.80097,3.8013,3.79231,3.79715,1819.6099853515625],[1742382420000,3.79711,3.79852,3.79389,3.79734,2443.989990234375],[1742382480000,3.79759,3.79845,3.79197,3.79325,2469.300048828125],[1742382540000,3.79267,3.79629,3.79267,3.794,1445.0400390625],[1742382600000,3.79399,3.79755,3.79398,3.79755,1979.4000244140625],[1742382660000,3.7975,3.80098,3.79274,3.79329,2781.47998046875],[1742382720000,3.79622,3.79622,3.79025,3.79198,1961.300048828125],[1742382780000,3.79201,3.7973,3.78775,3.79405,2781.5],[1742382840000,3.79682,3.80039,3.79091,3.79091,1937.6199951171875],[1742382900000,3.79085,3.79431,3.79051,3.79392,1301.5699462890625],[1742382960000,3.79391,3.79805,3.78931,3.79592,2288.550048828125],[1742383020000,3.79594,3.79634,3.79171,3.79186,1266.050048828125],[1742383080000,3.79177,3.79389,3.78986,3.79103,867.719970703125],[1742383140000,3.79101,3.79102,3.78517,3.78789,1503.6300048828125],[1742383200000,3.78785,3.79009,3.78045,3.78095,2270.340087890625],[1742383260000,3.78096,3.78762,3.77495,3.77785,1639.6800537109375],[1742383320000,3.77824,3.78024,3.76523,3.76538,859.8300170898438],[1742383380000,3.76576,3.78853,3.76576,3.78162,1510.2900390625],[1742383440000,3.78162,3.78795,3.7721,3.78763,1318.6800537109375],[1742383500000,3.78775,3.79019,3.76489,3.78586,1502.8199462890625],[1742383560000,3.78586,3.78595,3.7683,3.78153,1259.280029296875],[1742383620000,3.78152,3.78624,3.76858,3.78083,1176.1199951171875],[1742383680000,3.78015,3.78477,3.77273,3.78471,1597.8599853515625],[1742383740000,3.77219,3.78249,3.77191,3.78201,1003.8599853515625],[1742383800000,3.78202,3.7829,3.77024,3.7717,1283.0400390625],[1742383860000,3.77167,3.77344,3.77077,3.77117,671.280029296875],[1742383920000,3.7723,3.78989,3.77225,3.78899,1888.3800048828125],[1742383980000,3.789,3.7949,3.78863,3.78869,2060.030029296875],[1742384040000,3.78868,3.79079,3.77778,3.77862,1757.239990234375],[1742384100000,3.77855,3.78071,3.77855,3.77974,1009.1599731445312],[1742384160000,3.77988,3.79393,3.77942,3.7939,724.0399780273438],[1742384220000,3.7939,3.79516,3.79323,3.79323,1821.5400390625],[1742384280000,3.7932,3.79646,3.78861,3.79449,2047],[1742384340000,3.79465,3.79471,3.78845,3.78947,2331.800048828125],[1742384400000,3.7895,3.79238,3.786,3.79178,2152.3798828125],[1742384460000,3.79177,3.79384,3.78988,3.79207,1388.219970703125],[1742384520000,3.79208,3.79456,3.79195,3.79278,1328.9599609375],[1742384580000,3.79287,3.79543,3.78794,3.79032,1572.1400146484375],[1742384640000,3.78921,3.79681,3.7865,3.79019,1768.1199951171875],[1742384700000,3.79019,3.79412,3.79019,3.79358,2124.10009765625],[1742384760000,3.79357,3.79543,3.79123,3.79407,1465.06005859375],[1742384820000,3.79406,3.79408,3.79314,3.7932,1762.199951171875],[1742384880000,3.79319,3.7932,3.79236,3.79267,1797.800048828125],[1742384940000,3.79266,3.79298,3.79129,3.79137,1085.800048828125],[1742385000000,3.79137,3.79278,3.79133,3.79164,2260.580078125],[1742385060000,3.79169,3.79202,3.79122,3.79197,1975.800048828125],[1742385120000,3.79196,3.79564,3.78319,3.78319,1601.800048828125],[1742385180000,3.78332,3.79383,3.78332,3.7853,1156.989990234375],[1742385240000,3.78537,3.79589,3.78476,3.78583,712],[1742385300000,3.79397,3.79548,3.78435,3.78863,1388.4000244140625],[1742385360000,3.78863,3.78991,3.7795,3.78513,2058.8798828125],[1742385420000,3.78515,3.78647,3.78464,3.78609,1548.6300048828125],[1742385480000,3.78609,3.78706,3.77725,3.78681,1352.800048828125],[1742385540000,3.78672,3.78684,3.77232,3.77232,1050.199951171875],[1742385600000,3.77259,3.77473,3.77257,3.77414,907.7999877929688],[1742385660000,3.77309,3.78106,3.77102,3.77176,1085.81005859375],[1742385720000,3.7769,3.77727,3.77481,3.77615,1732.5899658203125],[1742385780000,3.77615,3.78205,3.76857,3.76871,2011.4000244140625],[1742385840000,3.76871,3.78123,3.76871,3.77811,2237],[1742385900000,3.77809,3.78035,3.77031,3.77814,1353.1800537109375],[1742385960000,3.77814,3.77962,3.77,3.77752,1554.969970703125],[1742386020000,3.77738,3.77784,3.77582,3.77582,1192.93994140625],[1742386080000,3.77582,3.77815,3.76986,3.77618,1192.93994140625],[1742386140000,3.77641,3.77692,3.76922,3.76922,735.9400024414062],[1742386200000,3.76929,3.77631,3.76865,3.77611,830.9000244140625],[1742386260000,3.77611,3.77664,3.77545,3.77621,1276.530029296875],[1742386320000,3.77628,3.77675,3.76814,3.77672,1235.52001953125],[1742386380000,3.77672,3.77769,3.77543,3.77544,1443.4200439453125],[1742386440000,3.77541,3.77584,3.77541,3.77582,962.280029296875],[1742386500000,3.77582,3.77688,3.76795,3.76795,1021.6799926757812],[1742386560000,3.76797,3.76797,3.7669,3.76702,784.0800170898438],[1742386620000,3.76703,3.77553,3.76685,3.76796,1140.47998046875],[1742386680000,3.76796,3.77857,3.76566,3.76736,1271.1600341796875],[1742386740000,3.76736,3.77612,3.76724,3.77503,1092.9599609375],[1742386800000,3.77503,3.77581,3.771,3.7725,2174.0400390625],[1742386860000,3.77251,3.77421,3.7709,3.77414,1669.1400146484375],[1742386920000,3.77413,3.77416,3.76536,3.76697,914.760009765625],[1742386980000,3.76687,3.77634,3.76676,3.77624,617.760009765625],[1742387040000,3.77628,3.77642,3.76479,3.76657,724.6799926757812],[1742387100000,3.76664,3.77439,3.76623,3.77351,986.0399780273438],[1742387160000,3.77355,3.77383,3.77209,3.77264,1924.56005859375],[1742387220000,3.77265,3.77497,3.77228,3.77437,1401.8399658203125],[1742387280000,3.77434,3.77434,3.77133,3.77177,1793.8800048828125],[1742387340000,3.77182,3.7734,3.77116,3.77158,1199.8800048828125],[1742387400000,3.77156,3.77194,3.77116,3.77141,1176.1199951171875],[1742387460000,3.77155,3.77156,3.77035,3.77098,843.47998046875],[1742387520000,3.77105,3.77105,3.7703,3.7704,914.760009765625],[1742387580000,3.77039,3.77086,3.76292,3.76311,1615.6800537109375],[1742387640000,3.76312,3.76337,3.75704,3.75758,1544.4000244140625],[1742387700000,3.75759,3.75814,3.74429,3.74651,1508.760009765625],[1742387760000,3.74651,3.75828,3.74642,3.75483,1366.199951171875],[1742387820000,3.75489,3.75818,3.74887,3.75674,1609.75],[1742387880000,3.75674,3.75694,3.75148,3.75418,1342.43994140625],[1742387940000,3.75418,3.75601,3.7489,3.7556,843.47998046875],[1742388000000,3.7556,3.76078,3.74981,3.75866,1092.9599609375],[1742388060000,3.75866,3.7619,3.75133,3.75416,848.0700073242188],[1742388120000,3.76028,3.7635,3.75391,3.76004,1830.06005859375],[1742388180000,3.76008,3.76633,3.75329,3.75668,1081.0799560546875],[1742388240000,3.75668,3.76524,3.75472,3.75787,1134.219970703125],[1742388300000,3.75833,3.7658,3.75486,3.7614,1677.0699462890625],[1742388360000,3.76211,3.77217,3.76044,3.77,1317.8699951171875],[1742388420000,3.77,3.77482,3.76947,3.77479,2416.239990234375],[1742388480000,3.77479,3.77504,3.77428,3.77466,2012.530029296875],[1742388540000,3.77465,3.77511,3.77448,3.7745,2048.14990234375],[1742388600000,3.77439,3.77507,3.77236,3.77392,2327.77001953125],[1742388660000,3.77391,3.77425,3.77238,3.7725,1559.0799560546875],[1742388720000,3.77248,3.77539,3.7716,3.77453,1814.6199951171875],[1742388780000,3.77446,3.77513,3.77434,3.77492,1528],[1742388840000,3.77487,3.77492,3.77188,3.7741,1081.0799560546875],[1742388900000,3.7741,3.77412,3.77106,3.77111,1789.4200439453125],[1742388960000,3.7711,3.77143,3.7707,3.77088,1774.5699462890625],[1742389020000,3.77087,3.77128,3.76881,3.7704,2751.2099609375],[1742389080000,3.77037,3.77137,3.76774,3.7687,2560.449951171875],[1742389140000,3.7687,3.77185,3.76677,3.77077,3053.159912109375],[1742389200000,3.7708,3.77266,3.7708,3.77127,1777.52001953125],[1742389260000,3.77128,3.77233,3.77095,3.77135,813.780029296875],[1742389320000,3.77132,3.77132,3.75547,3.75905,1651.3199462890625],[1742389380000,3.75772,3.77087,3.75772,3.7608,986.0399780273438],[1742389440000,3.76059,3.76241,3.75959,3.7619,1039.5],[1742389500000,3.76184,3.76349,3.76163,3.7633,1122.6600341796875],[1742389560000,3.76323,3.76326,3.76111,3.76238,962.260009765625],[1742389620000,3.76246,3.76609,3.7622,3.76564,956.3400268554688],[1742389680000,3.76562,3.76638,3.76074,3.76107,665.280029296875],[1742389740000,3.76105,3.76177,3.75917,3.75952,801.9000244140625],[1742389800000,3.7612,3.76278,3.76102,3.76274,712.6799926757812],[1742389860000,3.76284,3.76358,3.76278,3.76311,724.1599731445312],[1742389920000,3.76301,3.76322,3.76113,3.76233,670.9600219726562],[1742389980000,3.76237,3.76251,3.76203,3.7621,739.0900268554688],[1742390040000,3.762,3.7621,3.76044,3.76143,718.1799926757812],[1742390100000,3.76142,3.76199,3.76036,3.76194,645.5999755859375],[1742390160000,3.76197,3.77037,3.76181,3.76993,984.5],[1742390220000,3.76969,3.77089,3.76863,3.77028,1532.52001953125],[1742390280000,3.77029,3.77143,3.76986,3.77033,1418.56005859375],[1742390340000,3.77034,3.77044,3.76169,3.76173,1365.06005859375],[1742390400000,3.76165,3.76216,3.76151,3.76155,676.719970703125],[1742390460000,3.76159,3.77011,3.7607,3.76937,1032.97998046875],[1742390520000,3.76935,3.77082,3.76038,3.76093,1317.93994140625],[1742390580000,3.76086,3.76264,3.75926,3.76256,872.530029296875],[1742390640000,3.7628,3.7629,3.76128,3.76165,724.1500244140625],[1742390700000,3.76156,3.76218,3.76147,3.76199,599.4400024414062],[1742390760000,3.76195,3.7631,3.76195,3.76239,719.530029296875],[1742390820000,3.76228,3.76258,3.76184,3.76194,557.8900146484375],[1742390880000,3.76187,3.76187,3.76039,3.76078,718.1300048828125],[1742390940000,3.76094,3.76158,3.75993,3.76081,773.0599975585938],[1742391000000,3.76085,3.76123,3.75982,3.76041,813.0999755859375],[1742391060000,3.76028,3.76114,3.75938,3.7606,932.1199951171875],[1742391120000,3.76078,3.76237,3.76005,3.76219,664.97998046875],[1742391180000,3.7622,3.77225,3.76193,3.76193,1282.6099853515625],[1742391240000,3.76187,3.76333,3.76175,3.76333,712.6900024414062],[1742391300000,3.76323,3.76323,3.7588,3.75906,1183.93994140625],[1742391360000,3.75909,3.76925,3.75789,3.76915,915.530029296875],[1742391420000,3.76907,3.76933,3.75832,3.75836,1052.3499755859375],[1742391480000,3.75836,3.75853,3.7577,3.75812,873.9000244140625],[1742391540000,3.75809,3.76781,3.75779,3.76768,1071.6700439453125],[1742391600000,3.7674,3.76979,3.76737,3.76977,1842.9599609375],[1742391660000,3.76978,3.77098,3.76807,3.76815,1753.7900390625],[1742391720000,3.7681,3.76894,3.76803,3.76874,1676.5],[1742391780000,3.76874,3.76962,3.7683,3.76921,1403.02001953125],[1742391840000,3.7692,3.76969,3.76792,3.76961,1307.8900146484375],[1742391900000,3.76961,3.76998,3.76897,3.76897,2050.969970703125],[1742391960000,3.76848,3.76848,3.76636,3.76644,1914.2900390625],[1742392020000,3.76645,3.76713,3.76614,3.76654,1845.81005859375],[1742392080000,3.76668,3.76728,3.76602,3.76728,2003.6099853515625],[1742392140000,3.76727,3.76831,3.7664,3.76761,1822.3599853515625],[1742392200000,3.76758,3.7679,3.76712,3.76712,909.5900268554688],[1742392260000,3.76718,3.76718,3.76611,3.76642,974.97998046875],[1742392320000,3.76642,3.76687,3.76577,3.76644,1117.6800537109375],[1742392380000,3.7664,3.76705,3.76621,3.76661,1260.4200439453125],[1742392440000,3.76662,3.76755,3.7564,3.7564,1290.0899658203125],[1742392500000,3.75646,3.76684,3.75615,3.76684,790.6900024414062],[1742392560000,3.76685,3.76971,3.76685,3.76964,1783.4599609375],[1742392620000,3.76965,3.77148,3.76965,3.77069,1931.93994140625],[1742392680000,3.7705,3.7711,3.7698,3.77096,1474.3399658203125],[1742392740000,3.77086,3.77086,3.76868,3.76917,1373.2900390625],[1742392800000,3.76914,3.77105,3.76912,3.771,1581.260009765625],[1742392860000,3.75867,3.77185,3.75827,3.77078,1033.739990234375],[1742392920000,3.77081,3.77171,3.7586,3.75922,611.8900146484375],[1742392980000,3.75929,3.77294,3.75916,3.77164,1117.06005859375],[1742393040000,3.77133,3.77275,3.75969,3.76105,772.3200073242188],[1742393100000,3.76089,3.77373,3.76021,3.76065,571.719970703125],[1742393160000,3.76058,3.77385,3.75989,3.76032,546.47998046875],[1742393220000,3.76039,3.77341,3.75947,3.77257,558.3599853515625],[1742393280000,3.76043,3.77382,3.76006,3.76017,821.2000122070312],[1742393340000,3.76032,3.76069,3.75987,3.76069,570.239990234375],[1742393400000,3.7607,3.77416,3.76021,3.76118,552.4199829101562],[1742393460000,3.76098,3.77419,3.76004,3.76009,475.20001220703125],[1742393520000,3.76013,3.76056,3.75983,3.76024,683.0999755859375],[1742393580000,3.76014,3.76052,3.76014,3.7604,439.55999755859375],[1742393640000,3.76044,3.76328,3.76033,3.76316,558.3599853515625],[1742393700000,3.76327,3.76387,3.76288,3.76387,534.5999755859375],[1742393760000,3.76359,3.76558,3.76357,3.76558,564.2999877929688],[1742393820000,3.76562,3.76619,3.76411,3.76615,534.5999755859375],[1742393880000,3.76621,3.78089,3.76621,3.78066,1620.9599609375],[1742393940000,3.78107,3.7811,3.7773,3.7773,2053.780029296875],[1742394000000,3.77723,3.77842,3.76387,3.76486,1069.199951171875],[1742394060000,3.765,3.765,3.76005,3.76319,825.6599731445312],[1742394120000,3.76322,3.77609,3.76322,3.77465,2352.239990234375],[1742394180000,3.77458,3.77487,3.7736,3.77471,1532.52001953125],[1742394240000,3.77481,3.77491,3.76257,3.7627,594],[1742394300000,3.76281,3.77535,3.76201,3.77522,867.239990234375],[1742394360000,3.77515,3.77554,3.76372,3.76372,1039.5],[1742394420000,3.76372,3.77662,3.76372,3.77603,2150.280029296875],[1742394480000,3.776,3.77647,3.77461,3.77504,2328.47998046875],[1742394540000,3.77514,3.77634,3.77489,3.77533,2157.699951171875],[1742394600000,3.77533,3.77586,3.77459,3.7753,2209.679931640625],[1742394660000,3.77519,3.7752,3.76129,3.76302,1199.8800048828125],[1742394720000,3.76193,3.77606,3.76076,3.776,1504.300048828125],[1742394780000,3.77601,3.77601,3.76086,3.76087,582.1199951171875],[1742394840000,3.76046,3.77321,3.76037,3.77295,1152.3599853515625],[1742394900000,3.77296,3.77325,3.77275,3.77294,1782],[1742394960000,3.77293,3.77529,3.77246,3.77485,1799.8199462890625],[1742395020000,3.77521,3.77537,3.77284,3.77335,1220.6400146484375],[1742395080000,3.77338,3.77341,3.76114,3.76183,493.0199890136719],[1742395140000,3.76183,3.77353,3.76123,3.77341,659.3400268554688],[1742395200000,3.7734,3.7746,3.7734,3.77399,907.3200073242188],[1742395260000,3.77399,3.77505,3.77322,3.77397,1835.4599609375],[1742395320000,3.77372,3.77406,3.77352,3.77391,1609.739990234375],[1742395380000,3.77391,3.77523,3.77369,3.77523,1259.280029296875],[1742395440000,3.77524,3.77627,3.77514,3.77534,1639.43994140625],[1742395500000,3.77536,3.77912,3.77412,3.77771,2453.219970703125],[1742395560000,3.77624,3.77873,3.77459,3.77715,2601.719970703125],[1742395620000,3.77513,3.77855,3.77394,3.77597,2613.60009765625],[1742395680000,3.77396,3.77829,3.77337,3.7767,1991.27001953125],[1742395740000,3.77667,3.77854,3.77333,3.77851,2471.780029296875],[1742395800000,3.77848,3.78209,3.76153,3.76164,1229.5799560546875],[1742395860000,3.76157,3.77493,3.75915,3.76026,1162.010009765625],[1742395920000,3.76025,3.76025,3.75544,3.75544,1099.780029296875],[1742395980000,3.75602,3.77084,3.75532,3.75586,1000.239990234375],[1742396040000,3.75579,3.77157,3.7556,3.7564,1705.969970703125],[1742396100000,3.7564,3.75736,3.75529,3.75677,986.8599853515625],[1742396160000,3.75677,3.77436,3.75515,3.75521,1896.010009765625],[1742396220000,3.75538,3.7555,3.75442,3.75444,1420.4599609375],[1742396280000,3.75444,3.76789,3.75339,3.76788,867.9600219726562],[1742396340000,3.76785,3.76816,3.75104,3.75789,2526.360107421875],[1742396400000,3.75788,3.76012,3.75698,3.76012,1783.5],[1742396460000,3.75967,3.76159,3.75014,3.75014,2033.18994140625],[1742396520000,3.75029,3.75225,3.75021,3.75157,1688.4000244140625],[1742396580000,3.75158,3.75247,3.75143,3.75229,784.75],[1742396640000,3.75227,3.75292,3.75158,3.75196,1236.9200439453125],[1742396700000,3.75194,3.75203,3.75133,3.75135,1457.4100341796875],[1742396760000,3.75133,3.75329,3.75076,3.75295,1171.43994140625],[1742396820000,3.75295,3.75454,3.7526,3.75447,1498.47998046875],[1742396880000,3.75448,3.75791,3.75431,3.75791,1629.3699951171875],[1742396940000,3.75798,3.75972,3.75798,3.75891,2264.6201171875],[1742397000000,3.75888,3.76139,3.75853,3.75991,2632.909912109375],[1742397060000,3.7599,3.76106,3.7598,3.76012,1701.9300537109375],[1742397120000,3.76003,3.76006,3.75901,3.7591,1482.239990234375],[1742397180000,3.7591,3.75925,3.75842,3.75925,1194.81005859375],[1742397240000,3.75948,3.76181,3.75946,3.76151,618.280029296875],[1742397300000,3.7615,3.76178,3.7593,3.7597,1164.6400146484375],[1742397360000,3.75971,3.76077,3.75961,3.75961,1865.219970703125],[1742397420000,3.7595,3.76187,3.75944,3.76137,677.5399780273438],[1742397480000,3.76156,3.7621,3.75965,3.7598,1628.93994140625],[1742397540000,3.75973,3.76097,3.75603,3.76049,1652.800048828125],[1742397600000,3.76054,3.76419,3.74837,3.7494,2396.85009765625],[1742397660000,3.74938,3.74952,3.74617,3.74621,844.1699829101562],[1742397720000,3.74611,3.76084,3.74561,3.76076,848.6500244140625],[1742397780000,3.76077,3.76136,3.76058,3.76061,1022.6300048828125],[1742397840000,3.76059,3.76091,3.76008,3.76035,1238.06005859375],[1742397900000,3.76026,3.76226,3.76026,3.76179,1575.3399658203125],[1742397960000,3.76178,3.76194,3.76109,3.76168,1824.9599609375],[1742398020000,3.76173,3.76192,3.76063,3.76192,1527.72998046875],[1742398080000,3.76191,3.76191,3.7572,3.75761,1278.18994140625],[1742398140000,3.7576,3.75896,3.75711,3.75723,1034.4300537109375],[1742398200000,3.75725,3.75731,3.75562,3.75624,1309.5799560546875],[1742398260000,3.75627,3.75627,3.75526,3.75541,1511.300048828125],[1742398320000,3.75541,3.75653,3.75531,3.75647,1992.969970703125],[1742398380000,3.75648,3.75653,3.75479,3.75485,1856.22998046875],[1742398440000,3.75478,3.75478,3.75326,3.7534,1731.5],[1742398500000,3.75341,3.75458,3.73893,3.75358,2391.47998046875],[1742398560000,3.7536,3.75507,3.75353,3.75507,767.3400268554688],[1742398620000,3.75507,3.75507,3.74123,3.74472,1714.0899658203125],[1742398680000,3.75522,3.76312,3.75282,3.75291,1177.43994140625],[1742398740000,3.7532,3.75663,3.74149,3.74174,1766.1600341796875],[1742398800000,3.74174,3.75648,3.74086,3.74089,1290.4200439453125],[1742398860000,3.74079,3.75465,3.73858,3.75465,1304.0999755859375],[1742398920000,3.75465,3.75468,3.74555,3.74653,917.780029296875],[1742398980000,3.74632,3.7501,3.74609,3.74653,2237.199951171875],[1742399040000,3.74652,3.74675,3.73221,3.73221,1149.93994140625],[1742399100000,3.73233,3.74787,3.73223,3.7475,666.530029296875],[1742399160000,3.74751,3.74832,3.73952,3.74105,1596.0799560546875],[1742399220000,3.74109,3.7421,3.73271,3.73675,1838.6199951171875],[1742399280000,3.73673,3.73713,3.72697,3.73419,1255.449951171875],[1742399340000,3.73768,3.73799,3.72972,3.73125,1491.9599609375],[1742399400000,3.73117,3.74168,3.72657,3.74168,1231.6500244140625],[1742399460000,3.74161,3.74561,3.73861,3.74023,1812.3699951171875],[1742399520000,3.74022,3.74398,3.74022,3.74344,1790.02001953125],[1742399580000,3.74359,3.74393,3.73115,3.73125,1498.4100341796875],[1742399640000,3.7314,3.73242,3.73028,3.7309,1123.6199951171875],[1742399700000,3.73089,3.73412,3.71835,3.72353,1294.8199462890625],[1742399760000,3.71929,3.74118,3.71887,3.73815,1218.93994140625],[1742399820000,3.73816,3.73822,3.73273,3.73697,1920.27001953125],[1742399880000,3.73691,3.73704,3.73156,3.7346,2744.18994140625],[1742399940000,3.73459,3.73474,3.73105,3.73232,2609.2099609375],[1742400000000,3.7323,3.73493,3.7323,3.73477,1374.449951171875],[1742400060000,3.73481,3.73542,3.73433,3.73446,624.75],[1742400120000,3.73456,3.73456,3.73411,3.73426,398.6499938964844],[1742400180000,3.73426,3.73432,3.73258,3.73267,1118.5999755859375],[1742400240000,3.73265,3.73299,3.73187,3.73298,1695.75],[1742400300000,3.73302,3.73398,3.73241,3.73331,1121.56005859375],[1742400360000,3.73323,3.73602,3.73226,3.73422,943.0599975585938],[1742400420000,3.73427,3.73644,3.73388,3.73637,2137.530029296875],[1742400480000,3.73636,3.73694,3.73626,3.73678,1428],[1742400540000,3.73678,3.73848,3.73607,3.73833,2058.219970703125],[1742400600000,3.73869,3.7415,3.73848,3.73852,1563.75],[1742400660000,3.73865,3.73865,3.73745,3.73749,1016.5900268554688],[1742400720000,3.7375,3.73814,3.73638,3.73725,1171.1199951171875],[1742400780000,3.73725,3.73807,3.73705,3.73786,439.92999267578125],[1742400840000,3.73786,3.73902,3.73703,3.73814,867.52001953125],[1742400900000,3.72597,3.73835,3.72596,3.72748,564.3200073242188],[1742400960000,3.72756,3.72784,3.72465,3.72516,760.3200073242188],[1742401020000,3.72517,3.72573,3.7245,3.7245,689.0399780273438],[1742401080000,3.72447,3.72499,3.72334,3.72483,629.6400146484375],[1742401140000,3.7249,3.73726,3.72483,3.73714,475.20001220703125],[1742401200000,3.72593,3.73758,3.72571,3.72571,712.7999877929688],[1742401260000,3.7375,3.73822,3.72539,3.73785,819.719970703125],[1742401320000,3.73786,3.73795,3.72493,3.73743,999.4000244140625],[1742401380000,3.73744,3.73751,3.72479,3.72479,641.52001953125],[1742401440000,3.72482,3.73737,3.72479,3.72501,629.6400146484375],[1742401500000,3.7249,3.73743,3.72391,3.7369,984.52001953125],[1742401560000,3.73676,3.73683,3.72275,3.73646,654.8800048828125],[1742401620000,3.72345,3.73693,3.72335,3.73691,760.3200073242188],[1742401680000,3.73692,3.73703,3.73632,3.73647,915.0999755859375],[1742401740000,3.73639,3.73648,3.73566,3.73584,1503.760009765625],[1742401800000,3.73583,3.73623,3.735,3.73525,1861.6700439453125],[1742401860000,3.73521,3.73546,3.72151,3.72157,950.97998046875],[1742401920000,3.72151,3.73502,3.72058,3.72058,1439.8800048828125],[1742401980000,3.72071,3.73386,3.72013,3.72058,1417.6099853515625],[1742402040000,3.72054,3.7341,3.71989,3.73334,1684.93994140625],[1742402100000,3.73333,3.73385,3.73329,3.73385,2268.929931640625],[1742402160000,3.73386,3.73388,3.72004,3.72004,956.9099731445312],[1742402220000,3.72,3.73484,3.72,3.73463,742.9299926757812],[1742402280000,3.73463,3.73527,3.72052,3.73525,944.989990234375],[1742402340000,3.73524,3.73601,3.72092,3.73601,843.969970703125],[1742402400000,3.736,3.736,3.72071,3.72074,956.8800048828125],[1742402460000,3.72078,3.72358,3.72074,3.72358,665.6699829101562],[1742402520000,3.72354,3.72366,3.72316,3.72323,707.2899780273438],[1742402580000,3.72306,3.73842,3.72303,3.724,695.4000244140625],[1742402640000,3.72399,3.74148,3.72399,3.7409,952.5],[1742402700000,3.74091,3.74155,3.72717,3.72757,1028.27001953125],[1742402760000,3.72757,3.7278,3.72736,3.72774,645.0800170898438],[1742402820000,3.72772,3.74212,3.72727,3.72773,594.3599853515625],[1742402880000,3.72773,3.7281,3.72773,3.72796,1337.2099609375],[1742402940000,3.72793,3.72824,3.7264,3.72654,849.9000244140625],[1742403000000,3.72649,3.74197,3.72604,3.72611,772.6199951171875],[1742403060000,3.72604,3.74162,3.72591,3.7322,820.1799926757812],[1742403120000,3.73211,3.74051,3.72595,3.74051,903.3900146484375],[1742403180000,3.7405,3.7405,3.72595,3.72626,778.5800170898438],[1742403240000,3.7263,3.72691,3.72626,3.7266,653.77001953125],[1742403300000,3.72636,3.72692,3.72635,3.72647,606.219970703125],[1742403360000,3.72644,3.74006,3.72537,3.72558,588.3900146484375],[1742403420000,3.72562,3.73142,3.71919,3.7193,588.3900146484375],[1742403480000,3.71936,3.72278,3.71936,3.72273,534.9000244140625],[1742403540000,3.72266,3.72285,3.72216,3.72234,903.5399780273438],[1742403600000,3.72244,3.72253,3.72213,3.7223,411.4700012207031],[1742403660000,3.72237,3.74794,3.71593,3.74517,802.3499755859375],[1742403720000,3.74517,3.74517,3.74385,3.74385,823.3599853515625],[1742403780000,3.74385,3.74405,3.743,3.74399,1207.1400146484375],[1742403840000,3.74406,3.74408,3.74406,3.74408,446],[1742403900000,3.74408,3.7443,3.74408,3.7442,404.3299865722656],[1742403960000,3.7442,3.7442,3.74372,3.74372,499.4599914550781],[1742404020000,3.74372,3.74397,3.74284,3.74284,404.3399963378906],[1742404080000,3.74283,3.74283,3.73756,3.73764,676.719970703125],[1742404140000,3.73764,3.73782,3.72031,3.73722,835.6699829101562],[1742404200000,3.73722,3.74171,3.71688,3.73688,1213.800048828125],[1742404260000,3.73688,3.74121,3.71312,3.73701,612.8499755859375],[1742404320000,3.73701,3.73709,3.7367,3.7367,624.739990234375],[1742404380000,3.7367,3.73708,3.72233,3.72974,803.1300048828125],[1742404440000,3.72986,3.74338,3.72942,3.72997,722.510009765625],[1742404500000,3.73011,3.73038,3.73011,3.73033,631.7899780273438],[1742404560000,3.73037,3.74731,3.73033,3.73337,1248.760009765625],[1742404620000,3.73334,3.73334,3.73237,3.73257,1010.97998046875],[1742404680000,3.73253,3.73285,3.73232,3.73272,1141.7900390625],[1742404740000,3.73274,3.73434,3.73274,3.73419,798.3400268554688],[1742404800000,3.7342,3.7342,3.73126,3.73126,891.989990234375],[1742404860000,3.73551,3.74471,3.73147,3.74469,779.010009765625],[1742404920000,3.74468,3.74538,3.73804,3.73862,3895.429931640625],[1742404980000,3.73873,3.73873,3.72839,3.72869,3978.429931640625],[1742405040000,3.7287,3.73912,3.72782,3.73614,1266.5999755859375],[1742405100000,3.72793,3.73614,3.72761,3.72789,915.72998046875],[1742405160000,3.72788,3.73604,3.72761,3.73507,939.5700073242188],[1742405220000,3.73506,3.73512,3.73424,3.73428,810.219970703125],[1742405280000,3.73428,3.73437,3.73418,3.73431,874.1599731445312],[1742405340000,3.73426,3.7368,3.72618,3.7277,1034.719970703125],[1742405400000,3.72763,3.74035,3.72675,3.72704,1314.2099609375],[1742405460000,3.72697,3.73777,3.72594,3.72611,1120.9200439453125],[1742405520000,3.72614,3.73544,3.72614,3.73442,1000.5],[1742405580000,3.73442,3.73469,3.73433,3.73469,523.1599731445312],[1742405640000,3.73469,3.73469,3.73421,3.73433,536.530029296875],[1742405700000,3.73433,3.73463,3.73408,3.73438,1159.3499755859375],[1742405760000,3.73439,3.73439,3.72528,3.73332,847.2100219726562],[1742405820000,3.73332,3.73332,3.72989,3.73226,1101.3399658203125],[1742405880000,3.73048,3.73321,3.73048,3.73218,1924.9100341796875],[1742405940000,3.7321,3.74538,3.72966,3.74515,1525.6300048828125],[1742406000000,3.7451,3.74535,3.74271,3.74378,2057.419921875],[1742406060000,3.74383,3.74455,3.73294,3.73311,1729.0999755859375],[1742406120000,3.73312,3.73566,3.73263,3.73264,1256.510009765625],[1742406180000,3.73274,3.73474,3.73274,3.7344,784.9600219726562],[1742406240000,3.73455,3.73522,3.73428,3.73477,1088.8299560546875],[1742406300000,3.73473,3.73514,3.73434,3.73513,2877.389892578125],[1742406360000,3.73506,3.73579,3.73489,3.7355,1224.5],[1742406420000,3.73532,3.73541,3.73459,3.73505,1454.5699462890625],[1742406480000,3.73509,3.73755,3.72554,3.73437,1922.3299560546875],[1742406540000,3.73435,3.74038,3.71329,3.73277,2486.4599609375],[1742406600000,3.73262,3.73338,3.73011,3.73053,2387.090087890625],[1742406660000,3.7312,3.73321,3.73093,3.73321,2129.110107421875],[1742406720000,3.73321,3.73346,3.73188,3.73211,7018.6201171875],[1742406780000,3.73211,3.7327,3.73189,3.73263,4514.10986328125],[1742406840000,3.73267,3.73575,3.73227,3.73509,7349.330078125],[1742406900000,3.73509,3.739,3.71528,3.71528,10276.2802734375],[1742406960000,3.71518,3.72551,3.71518,3.72547,4478.740234375],[1742407020000,3.72547,3.72579,3.71583,3.71617,6030.8701171875],[1742407080000,3.71606,3.73309,3.71517,3.72708,3570.889892578125],[1742407140000,3.72708,3.72708,3.7132,3.7132,1603.3800048828125],[1742407200000,3.71155,3.71423,3.71155,3.71379,136.5399932861328],[1742407260000,3.74275,3.74353,3.74118,3.74153,2407.580078125],[1742407320000,3.74336,3.74336,3.74222,3.74265,1247.989990234375],[1742407380000,3.74994,3.75039,3.745,3.74599,1832.18994140625],[1742407440000,3.7462,3.74904,3.7462,3.74897,263.9200134277344],[1742407560000,3.7473,3.74838,3.74517,3.74525,1642.77001953125],[1742407620000,3.74533,3.74622,3.74434,3.74591,1081.489990234375],[1742407680000,3.74622,3.74767,3.74551,3.74767,1146.68994140625],[1742407740000,3.74757,3.74878,3.74746,3.74849,3564.31005859375],[1742407800000,3.7485,3.74994,3.74824,3.74967,5714.830078125],[1742407860000,3.74973,3.7506,3.74883,3.74883,3206.169921875],[1742407920000,3.74764,3.74808,3.74764,3.74791,392.3399963378906],[1742408160000,3.74676,3.7469,3.74676,3.74678,47.560001373291016],[1742408280000,3.74256,3.74376,3.74198,3.74244,2304.1298828125],[1742408340000,3.7424,3.74448,3.74067,3.74071,3909.239990234375],[1742408400000,3.74076,3.74187,3.7406,3.74102,1077.280029296875],[1742409540000,3.74738,3.7506,3.74697,3.7506,5826.9501953125],[1742409600000,3.75054,3.75098,3.7499,3.75046,4126.6201171875],[1742409780000,3.7565,3.75707,3.75606,3.75606,5029.669921875],[1742409840000,3.75595,3.75606,3.7551,3.75543,3852.75],[1742409900000,3.75766,3.75811,3.75655,3.75655,6147.31005859375],[1742409960000,3.75535,3.75583,3.75412,3.75462,8180.60009765625],[1742410020000,3.75464,3.75475,3.75385,3.75406,1040.4100341796875]]