[[1742362200000,3.41744,3.41744,3.41736,3.41739,14.300000190734863],[1742362260000,3.41744,3.41747,3.41739,3.41744,17.8799991607666],[1742362320000,3.41744,3.41747,3.41727,3.41742,30.399999618530273],[1742362380000,3.41742,3.41762,3.41739,3.41754,22.8799991607666],[1742362440000,3.41754,3.41761,3.41749,3.41758,32.88999938964844],[1742362500000,3.41761,3.41775,3.41751,3.41775,40.439998626708984],[1742362560000,3.41776,3.41776,3.4175,3.41755,35.04999923706055],[1742362620000,3.4175,3.41785,3.4175,3.41778,92.2699966430664],[1742362680000,3.4178,3.4178,3.41767,3.41778,33.63999938964844],[1742362740000,3.41772,3.41796,3.41765,3.41778,75.16000366210938],[1742362800000,3.41781,3.41797,3.41779,3.41793,70.12999725341797],[1742362860000,3.41794,3.41794,3.41777,3.41793,23.610000610351562],[1742362920000,3.41781,3.41793,3.41779,3.41786,15.220000267028809],[1742362980000,3.41783,3.41788,3.41778,3.41778,22.209999084472656],[1742363040000,3.41775,3.41775,3.41762,3.41766,35.060001373291016],[1742363100000,3.41766,3.41767,3.41742,3.41746,60.81999969482422],[1742363160000,3.41746,3.41746,3.41717,3.41722,61.20000076293945],[1742363220000,3.41719,3.41753,3.41706,3.41727,99.5199966430664],[1742363280000,3.41729,3.41738,3.41724,3.41732,65.1500015258789],[1742363340000,3.4173,3.41734,3.41716,3.41718,92.94000244140625],[1742363400000,3.41718,3.41734,3.41698,3.41729,85.75],[1742363460000,3.41736,3.41742,3.4173,3.41735,35.77000045776367],[1742363520000,3.41732,3.41754,3.41696,3.41696,100.18000030517578],[1742363580000,3.41701,3.41749,3.41696,3.41749,69.62999725341797],[1742363640000,3.41747,3.41753,3.41743,3.41748,47.2599983215332],[1742363700000,3.41748,3.41759,3.41733,3.41754,42.7599983215332],[1742363760000,3.41755,3.41766,3.41752,3.41766,65.12999725341797],[1742363820000,3.41763,3.41773,3.41718,3.41742,156.3699951171875],[1742363880000,3.41742,3.41764,3.41742,3.41756,70.27999877929688],[1742363940000,3.41756,3.41764,3.4173,3.41759,85.8499984741211],[1742364000000,3.41758,3.41799,3.41736,3.41749,134.8000030517578],[1742364060000,3.41749,3.41761,3.41741,3.41756,113.52999877929688],[1742364120000,3.41756,3.41775,3.41745,3.41755,111.88999938964844],[1742364180000,3.41756,3.41774,3.41743,3.41772,90.5199966430664],[1742364240000,3.4177,3.41789,3.41757,3.4178,122.79000091552734],[1742364300000,3.41781,3.41819,3.41777,3.41816,92.2699966430664],[1742364360000,3.41816,3.41833,3.41802,3.41828,58.31999969482422],[1742364420000,3.41823,3.41823,3.41789,3.41804,57.81999969482422],[1742364480000,3.41804,3.41817,3.4179,3.41804,45.869998931884766],[1742364540000,3.41812,3.41858,3.41807,3.41849,73.6500015258789],[1742364600000,3.41844,3.41856,3.41821,3.41843,95.01000213623047],[1742364660000,3.4184,3.41855,3.41824,3.41849,48.22999954223633],[1742364720000,3.41849,3.41861,3.41833,3.41856,47.970001220703125],[1742364780000,3.41856,3.41857,3.41833,3.41857,37.380001068115234],[1742364840000,3.41832,3.41842,3.41786,3.41839,84.7699966430664],[1742364900000,3.41844,3.41854,3.41796,3.41801,88.58999633789062],[1742364960000,3.41796,3.41813,3.41788,3.41793,70.5999984741211],[1742365020000,3.41793,3.41811,3.41784,3.41784,89.26000213623047],[1742365080000,3.41781,3.41829,3.41777,3.41829,118.1500015258789],[1742365140000,3.41829,3.4183,3.41777,3.41795,79.45999908447266],[1742365200000,3.41793,3.41793,3.41739,3.41768,109.66000366210938],[1742365260000,3.41768,3.41843,3.41768,3.4184,109.83000183105469],[1742365320000,3.41851,3.41862,3.41796,3.41803,97.94999694824219],[1742365380000,3.41803,3.41832,3.41794,3.41827,112.18000030517578],[1742365440000,3.41829,3.41852,3.41829,3.41849,82.66999816894531],[1742365500000,3.41847,3.41883,3.41827,3.41883,124.9800033569336],[1742365560000,3.41883,3.41885,3.41837,3.41874,112.30999755859375],[1742365620000,3.41867,3.41867,3.41831,3.41849,79.62999725341797],[1742365680000,3.41849,3.41852,3.41836,3.41839,73.7300033569336],[1742365740000,3.41839,3.41849,3.41834,3.41834,66.05000305175781],[1742365800000,3.41837,3.41865,3.41827,3.41862,77.81999969482422],[1742365860000,3.41865,3.41891,3.41847,3.41884,161.27000427246094],[1742365920000,3.41889,3.41891,3.41853,3.41858,113.29000091552734],[1742365980000,3.41855,3.41873,3.41842,3.41854,137.19000244140625],[1742366040000,3.41856,3.41863,3.41759,3.41771,178.60000610351562],[1742366100000,3.41766,3.41772,3.41749,3.41761,86.1500015258789],[1742366160000,3.41756,3.41778,3.41731,3.41778,128.02999877929688],[1742366220000,3.41777,3.41794,3.41767,3.41792,96.7699966430664],[1742366280000,3.41791,3.41818,3.41784,3.4181,172.10000610351562],[1742366340000,3.41802,3.41816,3.41768,3.41774,102.86000061035156],[1742366400000,3.41774,3.41802,3.41737,3.41758,176.64999389648438],[1742366460000,3.41763,3.41771,3.41729,3.41729,75.29000091552734],[1742366520000,3.41721,3.41749,3.41718,3.41741,84.27999877929688],[1742366580000,3.41741,3.41752,3.41728,3.4174,108.08000183105469],[1742366640000,3.41751,3.41786,3.41733,3.41758,135.69000244140625],[1742366700000,3.4176,3.41778,3.41746,3.41746,144.89999389648438],[1742366760000,3.41746,3.41751,3.41708,3.4171,128.36000061035156],[1742366820000,3.41713,3.41752,3.41713,3.41713,108.61000061035156],[1742366880000,3.41724,3.41731,3.41694,3.41728,169.97999572753906],[1742366940000,3.4173,3.41766,3.41718,3.41763,269.8399963378906],[1742367000000,3.41763,3.41787,3.4176,3.41765,133.22000122070312],[1742367060000,3.41763,3.41763,3.41715,3.41744,84.48999786376953],[1742367120000,3.41744,3.4178,3.41739,3.41769,138.55999755859375],[1742367180000,3.41767,3.41781,3.41748,3.41748,47.08000183105469],[1742367240000,3.41749,3.41769,3.41747,3.41753,30.420000076293945],[1742367300000,3.41755,3.41767,3.41745,3.4176,72.33000183105469],[1742367360000,3.41763,3.4182,3.41751,3.41815,185.77000427246094],[1742367420000,3.41813,3.41882,3.418,3.41877,188.13999938964844],[1742367480000,3.41877,3.41915,3.41857,3.41915,151.6999969482422],[1742367540000,3.41913,3.41924,3.41888,3.41918,143.25999450683594],[1742367600000,3.41916,3.41943,3.41893,3.41924,280.6600036621094],[1742367660000,3.41924,3.41969,3.41904,3.41969,307.6700134277344],[1742367720000,3.41972,3.42022,3.41971,3.42002,233.10000610351562],[1742367780000,3.42002,3.42007,3.4197,3.41989,153.61000061035156],[1742367840000,3.41989,3.42032,3.41989,3.42006,200.9499969482422],[1742367900000,3.42007,3.42017,3.41971,3.41998,182.64999389648438],[1742367960000,3.4199,3.42015,3.41968,3.42009,155.24000549316406],[1742368020000,3.42009,3.42055,3.42009,3.42055,113.48999786376953],[1742368080000,3.42055,3.42088,3.42024,3.42077,166.52999877929688],[1742368140000,3.42073,3.42171,3.42065,3.42165,244.0500030517578],[1742368200000,3.42165,3.42191,3.4214,3.42162,232.1999969482422],[1742368260000,3.42161,3.42215,3.42161,3.42187,148.07000732421875],[1742368320000,3.42192,3.42202,3.42149,3.42163,135.60000610351562],[1742368380000,3.4216,3.42237,3.4216,3.42234,81.87999725341797],[1742368440000,3.42237,3.42256,3.42216,3.42252,232.5],[1742368500000,3.42249,3.42263,3.42192,3.4225,254.75999450683594],[1742368560000,3.42247,3.42288,3.42233,3.42238,269.3699951171875],[1742368620000,3.42238,3.42298,3.42229,3.42292,215.9199981689453],[1742368680000,3.42295,3.42348,3.42287,3.42312,144.0800018310547],[1742368740000,3.42309,3.42334,3.42288,3.42329,174.41000366210938],[1742368800000,3.4233,3.42342,3.42272,3.42299,183.36000061035156],[1742368860000,3.42302,3.4235,3.42282,3.42286,213.10000610351562],[1742368920000,3.42286,3.42308,3.4226,3.42287,212.33999633789062],[1742368980000,3.42287,3.42378,3.42287,3.42307,249.27000427246094],[1742369040000,3.42302,3.42365,3.42302,3.42355,157.24000549316406],[1742369100000,3.42358,3.42361,3.42295,3.42297,199.97999572753906],[1742369160000,3.42301,3.4231,3.42252,3.42262,241.67999267578125],[1742369220000,3.42256,3.42301,3.42248,3.42291,188.8699951171875],[1742369280000,3.42289,3.42292,3.4224,3.42241,142.14999389648438],[1742369340000,3.42242,3.42259,3.42231,3.42238,226.9600067138672],[1742369400000,3.42235,3.42357,3.42231,3.42344,399.4200134277344],[1742369460000,3.42333,3.42347,3.42312,3.42343,223.1300048828125],[1742369520000,3.42337,3.42365,3.4227,3.42341,334.42999267578125],[1742369580000,3.42342,3.42377,3.42315,3.42358,169.11000061035156],[1742369640000,3.42358,3.42456,3.4234,3.42454,287.2799987792969],[1742369700000,3.42461,3.42543,3.42457,3.42523,264.2799987792969],[1742369760000,3.42525,3.42723,3.42512,3.42723,268.4100036621094],[1742369820000,3.42719,3.4287,3.42692,3.42764,482.0799865722656],[1742369880000,3.42767,3.42862,3.42735,3.42776,428.3800048828125],[1742369940000,3.42775,3.42777,3.42675,3.42749,335.6600036621094],[1742370000000,3.42748,3.42793,3.4272,3.42735,307.79998779296875],[1742370060000,3.4273,3.42777,3.4267,3.42687,432.4800109863281],[1742370120000,3.42686,3.42889,3.42652,3.4284,369.2900085449219],[1742370180000,3.4283,3.42972,3.42757,3.42766,502.1000061035156],[1742370240000,3.42778,3.42856,3.42752,3.42755,294.3800048828125],[1742370300000,3.42753,3.4283,3.42724,3.42821,340.69000244140625],[1742370360000,3.42813,3.42847,3.42788,3.42803,298.2799987792969],[1742370420000,3.42806,3.42911,3.42793,3.42807,379.7099914550781],[1742370480000,3.42793,3.42859,3.42712,3.42712,362.3999938964844],[1742370540000,3.4271,3.42759,3.42666,3.42666,324.69000244140625],[1742370600000,3.42661,3.4273,3.42625,3.427,381.4700012207031],[1742370660000,3.42697,3.42697,3.42621,3.42623,288.0899963378906],[1742370720000,3.42624,3.42648,3.42519,3.42545,318],[1742370780000,3.42546,3.42707,3.42537,3.42707,406.0199890136719],[1742370840000,3.42706,3.42728,3.42602,3.42615,222.75999450683594],[1742370900000,3.42626,3.42642,3.42565,3.42601,240.1999969482422],[1742370960000,3.4259,3.42634,3.42586,3.42595,202.6300048828125],[1742371020000,3.42589,3.42621,3.42518,3.42534,168.10000610351562],[1742371080000,3.42532,3.42629,3.42532,3.426,330.5199890136719],[1742371140000,3.42606,3.42606,3.42519,3.42519,290.5199890136719],[1742371200000,3.42514,3.42532,3.42337,3.42348,422.9100036621094],[1742371260000,3.42343,3.42453,3.42343,3.42345,274.2900085449219],[1742371320000,3.42359,3.42396,3.42295,3.42295,335.1300048828125],[1742371380000,3.42295,3.42319,3.42239,3.42282,326.3500061035156],[1742371440000,3.42279,3.4236,3.42268,3.42321,309.7699890136719],[1742371500000,3.42323,3.42375,3.42287,3.42295,242.3300018310547],[1742371560000,3.42292,3.42372,3.42283,3.42341,245.66000366210938],[1742371620000,3.42338,3.42375,3.42303,3.42336,272.42999267578125],[1742371680000,3.4233,3.42382,3.42324,3.42343,212.7100067138672],[1742371740000,3.42383,3.42432,3.42375,3.42416,208.52000427246094],[1742371800000,3.42412,3.42448,3.42375,3.42439,258.8900146484375],[1742371860000,3.42439,3.42443,3.42388,3.42406,163.8300018310547],[1742371920000,3.42417,3.42431,3.4239,3.42406,160.6699981689453],[1742371980000,3.42413,3.42425,3.42379,3.42382,169.3800048828125],[1742372040000,3.4238,3.4238,3.42327,3.42353,97.19999694824219],[1742372100000,3.42359,3.42408,3.42327,3.42386,174.9600067138672],[1742372160000,3.42367,3.42438,3.42351,3.42433,115.91999816894531],[1742372220000,3.42436,3.42436,3.42329,3.42342,155.52000427246094],[1742372280000,3.42346,3.42386,3.42342,3.4237,187.1999969482422],[1742372340000,3.4237,3.42379,3.42338,3.42358,164.52000427246094],[1742372400000,3.4236,3.42408,3.42326,3.42344,128.16000366210938],[1742372460000,3.42347,3.4236,3.42331,3.42341,90.9000015258789],[1742372520000,3.42341,3.42376,3.42296,3.42296,196.3800048828125],[1742372580000,3.42297,3.42297,3.42205,3.42208,165.77999877929688],[1742372640000,3.42204,3.42227,3.42154,3.42187,172.25999450683594],[1742372700000,3.42185,3.42204,3.4216,3.42201,151.02000427246094],[1742372760000,3.42205,3.42224,3.42161,3.42202,121.5],[1742372820000,3.42202,3.42231,3.42198,3.42227,95.4000015258789],[1742372880000,3.42222,3.42273,3.42218,3.42253,187.64999389648438],[1742372940000,3.42249,3.42271,3.42207,3.42229,295.5],[1742373000000,3.42229,3.42235,3.42166,3.42169,209.8699951171875],[1742373060000,3.42169,3.42246,3.42133,3.42243,243.9199981689453],[1742373120000,3.42243,3.42307,3.42238,3.42256,414.94000244140625],[1742373180000,3.42252,3.4231,3.42235,3.42281,284.7300109863281],[1742373240000,3.42279,3.42301,3.42231,3.42239,214.52000427246094],[1742373300000,3.4224,3.42272,3.42231,3.42245,168.77999877929688],[1742373360000,3.42249,3.42261,3.42222,3.42243,200.44000244140625],[1742373420000,3.42243,3.42255,3.42214,3.42242,230.86000061035156],[1742373480000,3.42245,3.42265,3.42231,3.4226,175.5],[1742373540000,3.42258,3.42289,3.42238,3.42276,280.2799987792969],[1742373600000,3.42273,3.4231,3.4227,3.42276,238.47999572753906],[1742373660000,3.42277,3.42348,3.42249,3.42325,259.1099853515625],[1742373720000,3.42325,3.42333,3.42276,3.42328,189.77000427246094],[1742373780000,3.42326,3.42366,3.42287,3.42304,237.42999267578125],[1742373840000,3.42301,3.42312,3.42259,3.42267,112.06999969482422],[1742373900000,3.42278,3.42295,3.42248,3.42264,161.92999267578125],[1742373960000,3.42258,3.42302,3.42228,3.42289,154.52999877929688],[1742374020000,3.42291,3.42326,3.42257,3.42309,159.57000732421875],[1742374080000,3.42315,3.42347,3.42284,3.42284,219.6999969482422],[1742374140000,3.42287,3.42339,3.42287,3.42297,224.8000030517578],[1742374200000,3.42297,3.4235,3.42292,3.42299,161.80999755859375],[1742374260000,3.42296,3.42343,3.42288,3.42335,134.10000610351562],[1742374320000,3.42338,3.42344,3.42293,3.42322,230.13999938964844],[1742374380000,3.42322,3.42325,3.4229,3.42294,160.0500030517578],[1742374440000,3.42297,3.42315,3.42198,3.422,148.89999389648438],[1742374500000,3.42197,3.42246,3.42195,3.42213,151.77999877929688],[1742374560000,3.42206,3.42206,3.42185,3.42192,172.88999938964844],[1742374620000,3.42195,3.4224,3.42179,3.42238,158.38999938964844],[1742374680000,3.42233,3.42243,3.42179,3.42196,207.25],[1742374740000,3.42198,3.42222,3.42176,3.42201,266.92999267578125],[1742374800000,3.42211,3.42243,3.42197,3.42219,166.00999450683594],[1742374860000,3.42226,3.42226,3.42173,3.42213,132.60000610351562],[1742374920000,3.42213,3.42244,3.42211,3.42232,67.36000061035156],[1742374980000,3.42236,3.42329,3.42236,3.42329,134.27999877929688],[1742375040000,3.42332,3.42363,3.42332,3.4235,77.05000305175781],[1742375100000,3.42357,3.42401,3.42342,3.42348,118.93000030517578],[1742375160000,3.42332,3.42353,3.42323,3.42346,132.47999572753906],[1742375220000,3.42343,3.42343,3.42274,3.42287,105.06999969482422],[1742375280000,3.42287,3.42287,3.42246,3.42272,136.75],[1742375340000,3.42272,3.42299,3.42269,3.42285,75.80999755859375],[1742375400000,3.4229,3.42294,3.42273,3.42286,60.060001373291016],[1742375460000,3.42286,3.42316,3.42237,3.42242,110.87000274658203],[1742375520000,3.42244,3.42305,3.42244,3.42287,156.91000366210938],[1742375580000,3.42284,3.42343,3.42284,3.42331,125.12999725341797],[1742375640000,3.42336,3.42368,3.42313,3.42368,91.44000244140625],[1742375700000,3.42368,3.42382,3.42327,3.42349,156.77999877929688],[1742375760000,3.42349,3.42404,3.42349,3.42393,116.27999877929688],[1742375820000,3.42395,3.42403,3.42327,3.42346,183.60000610351562],[1742375880000,3.42348,3.42443,3.42341,3.42406,143.0800018310547],[1742375940000,3.42409,3.42439,3.42409,3.4243,124.26000213623047],[1742376000000,3.42432,3.42456,3.42423,3.42435,120.23999786376953],[1742376060000,3.42434,3.42434,3.42344,3.42368,138.60000610351562],[1742376120000,3.42366,3.42393,3.42335,3.42388,84.95999908447266],[1742376180000,3.42391,3.42395,3.4233,3.42348,126.72000122070312],[1742376240000,3.42348,3.42357,3.42303,3.42326,111.5999984741211],[1742376300000,3.42326,3.42366,3.42321,3.42359,126.72000122070312],[1742376360000,3.42359,3.42362,3.42291,3.42291,102.95999908447266],[1742376420000,3.42295,3.42349,3.42295,3.42336,100.62000274658203],[1742376480000,3.4234,3.42355,3.42325,3.42352,120.23999786376953],[1742376540000,3.42358,3.42361,3.42319,3.42326,97.91999816894531],[1742376600000,3.42326,3.42335,3.4229,3.42295,118.08000183105469],[1742376660000,3.42295,3.42313,3.42252,3.42257,97.19999694824219],[1742376720000,3.42257,3.42257,3.42189,3.42195,145.1999969482422],[1742376780000,3.42199,3.42252,3.42097,3.42128,219.00999450683594],[1742376840000,3.42135,3.42207,3.42135,3.42203,85.23999786376953],[1742376900000,3.42201,3.42323,3.42198,3.42286,126.26000213623047],[1742376960000,3.42289,3.42314,3.4222,3.42221,139.49000549316406],[1742377020000,3.42223,3.42259,3.42214,3.42219,135.58999633789062],[1742377080000,3.42219,3.4231,3.42219,3.4229,190.08999633789062],[1742377140000,3.42286,3.42286,3.4224,3.4224,47.400001525878906],[1742377200000,3.42236,3.42274,3.42236,3.42237,46.97999954223633],[1742377260000,3.42233,3.42284,3.42218,3.42267,72.75],[1742377320000,3.42267,3.42302,3.42249,3.42289,99.12999725341797],[1742377380000,3.42289,3.42342,3.42289,3.42323,99.41000366210938],[1742377440000,3.42323,3.42362,3.42323,3.42351,107.41999816894531],[1742377500000,3.42353,3.42394,3.42345,3.42374,93.68000030517578],[1742377560000,3.42371,3.42379,3.4235,3.42364,117.26000213623047],[1742377620000,3.42362,3.42374,3.42345,3.42358,85.08999633789062],[1742377680000,3.42353,3.4236,3.42318,3.42334,107.25],[1742377740000,3.42331,3.42339,3.42284,3.42292,108.25],[1742377800000,3.42292,3.42298,3.42263,3.42271,75.23999786376953],[1742377860000,3.4228,3.42319,3.42223,3.42227,121.80999755859375],[1742377920000,3.42231,3.42231,3.42173,3.42176,84.2699966430664],[1742377980000,3.42181,3.42232,3.42155,3.42205,150.33999633789062],[1742378040000,3.42202,3.42302,3.42202,3.4229,205.27999877929688],[1742378100000,3.4229,3.4234,3.42258,3.42332,231.3300018310547],[1742378160000,3.42327,3.42332,3.42254,3.42254,101.9800033569336],[1742378220000,3.42248,3.4232,3.42231,3.42311,66.91000366210938],[1742378280000,3.42329,3.42361,3.42329,3.42345,143.39999389648438],[1742378340000,3.42347,3.4236,3.42282,3.42282,84.41999816894531],[1742378400000,3.42282,3.42342,3.42282,3.42342,92.26000213623047],[1742378460000,3.42337,3.42376,3.4233,3.42376,54.34000015258789],[1742378520000,3.42379,3.42387,3.42315,3.42315,68.7300033569336],[1742378580000,3.42318,3.4236,3.42308,3.42351,117.33000183105469],[1742378640000,3.42349,3.4239,3.42337,3.42358,72.93000030517578],[1742378700000,3.42355,3.42376,3.42333,3.42345,123.4000015258789],[1742378760000,3.42345,3.42389,3.42345,3.42371,128.8800048828125],[1742378820000,3.42374,3.42385,3.42333,3.4234,138.60000610351562],[1742378880000,3.42345,3.42369,3.42312,3.42364,143.27999877929688],[1742378940000,3.42369,3.42399,3.42343,3.42378,132.47999572753906],[1742379000000,3.42378,3.42413,3.42378,3.42388,106.37999725341797],[1742379060000,3.42388,3.4242,3.42384,3.42397,87.12000274658203],[1742379120000,3.42395,3.42414,3.42344,3.42349,113.76000213623047],[1742379180000,3.42351,3.42398,3.42347,3.42386,95.04000091552734],[1742379240000,3.42384,3.42424,3.4233,3.42419,190.85000610351562],[1742379300000,3.42417,3.42461,3.42408,3.42455,111.30999755859375],[1742379360000,3.42458,3.42463,3.42444,3.42455,90.88999938964844],[1742379420000,3.42453,3.42463,3.42434,3.42453,95.61000061035156],[1742379480000,3.42453,3.42485,3.42422,3.42483,151.11000061035156],[1742379540000,3.42463,3.42484,3.42461,3.42479,91.86000061035156],[1742379600000,3.42474,3.42498,3.42469,3.42469,60.88999938964844],[1742379660000,3.42472,3.42472,3.42378,3.42378,97.88999938964844],[1742379720000,3.42381,3.42412,3.42376,3.42393,146.10000610351562],[1742379780000,3.42396,3.42399,3.42353,3.42384,119.98999786376953],[1742379840000,3.42387,3.4239,3.42352,3.42385,94.12000274658203],[1742379900000,3.42397,3.42438,3.42381,3.424,115.1500015258789],[1742379960000,3.42398,3.424,3.42347,3.42356,90.11000061035156],[1742380020000,3.42358,3.42375,3.42352,3.42373,72.61000061035156],[1742380080000,3.42375,3.42395,3.42364,3.4239,140.8699951171875],[1742380140000,3.42388,3.42403,3.42371,3.42383,111.26000213623047],[1742380200000,3.42375,3.42457,3.42375,3.42409,141.19000244140625],[1742380260000,3.42414,3.42449,3.42414,3.42425,118.6500015258789],[1742380320000,3.42422,3.42481,3.42396,3.42413,167.97000122070312],[1742380380000,3.42413,3.42445,3.42405,3.42424,113.87999725341797],[1742380440000,3.42429,3.42478,3.42424,3.42429,106.81999969482422],[1742380500000,3.42418,3.42504,3.42418,3.42493,94.45999908447266],[1742380560000,3.42495,3.42515,3.42493,3.42507,57.220001220703125],[1742380620000,3.42509,3.42552,3.42506,3.42552,67.20999908447266],[1742380680000,3.4255,3.42571,3.42539,3.42562,80.0999984741211],[1742380740000,3.42569,3.4259,3.42552,3.4258,94.0999984741211],[1742380800000,3.4258,3.42617,3.42568,3.42595,131.6199951171875],[1742380860000,3.42595,3.42606,3.42586,3.42598,88.25],[1742380920000,3.42594,3.42594,3.42532,3.42537,132.41000366210938],[1742380980000,3.42537,3.4256,3.4253,3.42548,95.4000015258789],[1742381040000,3.42546,3.42569,3.42497,3.42502,118.80000305175781],[1742381100000,3.42495,3.425,3.4241,3.42464,113.76000213623047],[1742381160000,3.42464,3.42468,3.42433,3.42468,79.91999816894531],[1742381220000,3.42462,3.42466,3.42401,3.42412,74.5199966430664],[1742381280000,3.42418,3.42436,3.42358,3.42366,77.73999786376953],[1742381340000,3.42369,3.42369,3.42288,3.42297,157.5800018310547],[1742381400000,3.42294,3.42326,3.42271,3.42326,102.23999786376953],[1742381460000,3.42323,3.42323,3.42259,3.42313,134.63999938964844],[1742381520000,3.42292,3.42312,3.42277,3.42312,73.5199966430664],[1742381580000,3.42312,3.42328,3.42285,3.42327,149.17999267578125],[1742381640000,3.42323,3.42337,3.42291,3.42334,87.12000274658203],[1742381700000,3.4235,3.42352,3.42298,3.42309,100.95999908447266],[1742381760000,3.42309,3.42329,3.42298,3.42304,135.6999969482422],[1742381820000,3.42299,3.42323,3.42299,3.42313,58.31999969482422],[1742381880000,3.4231,3.42342,3.42309,3.42341,26.639999389648438],[1742381940000,3.42338,3.42341,3.42301,3.42302,93.95999908447266],[1742382000000,3.42302,3.42309,3.42277,3.42281,74.87999725341797],[1742382060000,3.42281,3.42286,3.42246,3.42257,52.02000045776367],[1742382120000,3.42255,3.42317,3.42251,3.42304,128.33999633789062],[1742382180000,3.42303,3.42316,3.42293,3.42306,94.86000061035156],[1742382240000,3.42309,3.42331,3.42303,3.42306,129.75999450683594],[1742382300000,3.42306,3.42331,3.42291,3.42321,118.08000183105469],[1742382360000,3.4232,3.42377,3.42318,3.42352,94.86000061035156],[1742382420000,3.42352,3.42383,3.42345,3.42363,149.47999572753906],[1742382480000,3.42363,3.42417,3.42353,3.42413,125.0999984741211],[1742382540000,3.42413,3.42427,3.42391,3.42401,136.25999450683594],[1742382600000,3.42403,3.42427,3.42399,3.42405,142.3800048828125],[1742382660000,3.42418,3.42418,3.42326,3.42343,147.60000610351562],[1742382720000,3.4234,3.42367,3.4234,3.42362,134.63999938964844],[1742382780000,3.42368,3.42386,3.42335,3.42347,120.87999725341797],[1742382840000,3.42349,3.4239,3.42332,3.42372,129.9600067138672],[1742382900000,3.42379,3.424,3.42357,3.424,113.04000091552734],[1742382960000,3.42397,3.42417,3.42386,3.42416,128.16000366210938],[1742383020000,3.42411,3.42421,3.42379,3.42383,116.63999938964844],[1742383080000,3.42387,3.42403,3.42337,3.42342,109.44000244140625],[1742383140000,3.42345,3.42412,3.42345,3.42412,134.27999877929688],[1742383200000,3.42407,3.42424,3.42385,3.42396,123.83999633789062],[1742383260000,3.42398,3.42403,3.4238,3.424,110.16000366210938],[1742383320000,3.42405,3.4242,3.42372,3.42398,92.16000366210938],[1742383380000,3.42396,3.42396,3.42332,3.42349,151.1999969482422],[1742383440000,3.42344,3.42368,3.42336,3.42363,118.80000305175781],[1742383500000,3.42367,3.42371,3.42323,3.4235,111.3499984741211],[1742383560000,3.42344,3.42368,3.42331,3.42351,113.83999633789062],[1742383620000,3.42347,3.42358,3.42322,3.42351,116.63999938964844],[1742383680000,3.42348,3.42361,3.42319,3.42345,132.42999267578125],[1742383740000,3.42349,3.42361,3.42325,3.42355,73.72000122070312],[1742383800000,3.42355,3.42387,3.42353,3.42374,93.30000305175781],[1742383860000,3.42377,3.42386,3.42359,3.42378,82.08000183105469],[1742383920000,3.42377,3.42398,3.42334,3.42343,94.66000366210938],[1742383980000,3.42341,3.42355,3.4233,3.42341,124.5199966430664],[1742384040000,3.42339,3.42347,3.42288,3.42297,96.62000274658203],[1742384100000,3.423,3.42305,3.42232,3.42237,126.58999633789062],[1742384160000,3.42237,3.42276,3.42226,3.4226,93.69000244140625],[1742384220000,3.42257,3.42257,3.42219,3.42233,118.69000244140625],[1742384280000,3.42233,3.42271,3.42189,3.42201,150.13999938964844],[1742384340000,3.42198,3.4231,3.4219,3.42302,143.10000610351562],[1742384400000,3.42305,3.42339,3.42277,3.42339,130.07000732421875],[1742384460000,3.42337,3.42337,3.42273,3.42294,98.75],[1742384520000,3.42294,3.42342,3.42288,3.42306,161.10000610351562],[1742384580000,3.42311,3.42312,3.42258,3.42266,119.4800033569336],[1742384640000,3.42263,3.42273,3.42224,3.42237,154.0500030517578],[1742384700000,3.42237,3.42254,3.42212,3.42222,116.98999786376953],[1742384760000,3.42232,3.4225,3.42204,3.42247,110.91999816894531],[1742384820000,3.42247,3.42255,3.42216,3.42255,79.08000183105469],[1742384880000,3.42251,3.42276,3.42251,3.42271,98.87000274658203],[1742384940000,3.42275,3.4228,3.42259,3.42269,54.34000015258789],[1742385000000,3.42269,3.42284,3.42244,3.42278,108.68000030517578],[1742385060000,3.42288,3.42309,3.42276,3.42278,129.00999450683594],[1742385120000,3.4229,3.42293,3.42218,3.42237,91.33000183105469],[1742385180000,3.42237,3.42269,3.42237,3.42258,77.88999938964844],[1742385240000,3.42251,3.42307,3.42245,3.42286,64.45999908447266],[1742385300000,3.42281,3.4229,3.4223,3.4223,114.9800033569336],[1742385360000,3.4223,3.42287,3.42166,3.42252,271.9700012207031],[1742385420000,3.42249,3.42287,3.42177,3.42189,255.4199981689453],[1742385480000,3.42194,3.4224,3.42181,3.42197,187.91000366210938],[1742385540000,3.42204,3.42236,3.42192,3.42211,198.25999450683594],[1742385600000,3.42208,3.4223,3.42174,3.42196,186.07000732421875],[1742385660000,3.4219,3.42206,3.42137,3.42181,206.17999267578125],[1742385720000,3.42181,3.42191,3.42123,3.42131,122.9000015258789],[1742385780000,3.42138,3.42157,3.4213,3.42144,154.75],[1742385840000,3.42144,3.42149,3.42066,3.42066,168.82000732421875],[1742385900000,3.42067,3.42097,3.42029,3.42032,201.91000366210938],[1742385960000,3.42037,3.42046,3.4201,3.42021,152.6300048828125],[1742386020000,3.42017,3.42049,3.42014,3.42026,121.19999694824219],[1742386080000,3.42026,3.42034,3.41994,3.42007,156.75999450683594],[1742386140000,3.42008,3.4209,3.41999,3.4209,150.08999633789062],[1742386200000,3.42092,3.42131,3.4209,3.42122,107.43000030517578],[1742386260000,3.42126,3.42133,3.42072,3.42101,119.80000305175781],[1742386320000,3.42101,3.42119,3.42061,3.42064,122.44999694824219],[1742386380000,3.42068,3.4213,3.42057,3.42121,79.44000244140625],[1742386440000,3.42121,3.42122,3.42087,3.42122,81.61000061035156],[1742386500000,3.42117,3.42134,3.42092,3.42111,94.44000244140625],[1742386560000,3.42115,3.42123,3.42101,3.42114,113.83000183105469],[1742386620000,3.42123,3.42129,3.42102,3.42116,75.0999984741211],[1742386680000,3.42118,3.42144,3.42118,3.42139,71.5199966430664],[1742386740000,3.42137,3.42137,3.42078,3.42086,129.75999450683594],[1742386800000,3.42086,3.42122,3.4208,3.421,139],[1742386860000,3.42098,3.42151,3.42095,3.42138,114.66999816894531],[1742386920000,3.42133,3.42142,3.4212,3.42133,67.26000213623047],[1742386980000,3.42133,3.42167,3.42133,3.42167,99.43000030517578],[1742387040000,3.42167,3.4222,3.4215,3.42217,115.5199966430664],[1742387100000,3.42214,3.42281,3.42214,3.42271,122.4800033569336],[1742387160000,3.42271,3.42294,3.42142,3.42279,166.0399932861328],[1742387220000,3.42257,3.42277,3.4222,3.42241,137.4499969482422],[1742387280000,3.42243,3.42306,3.42243,3.42305,151.75999450683594],[1742387340000,3.42307,3.42311,3.42277,3.42296,55.77000045776367],[1742387400000,3.42299,3.42336,3.42297,3.42336,88.33000183105469],[1742387460000,3.42334,3.42361,3.42327,3.42354,90.77999877929688],[1742387520000,3.42353,3.42363,3.42341,3.42343,121.95999908447266],[1742387580000,3.42347,3.42362,3.42322,3.42327,110.05999755859375],[1742387640000,3.42327,3.42334,3.42282,3.42285,72.05000305175781],[1742387700000,3.42292,3.42299,3.42218,3.42271,112.18000030517578],[1742387760000,3.42267,3.4229,3.42259,3.42271,75.0999984741211],[1742387820000,3.42275,3.42275,3.42221,3.42257,167.7100067138672],[1742387880000,3.4226,3.42309,3.42242,3.42309,107.80000305175781],[1742387940000,3.42309,3.42317,3.42273,3.42274,98.30000305175781],[1742388000000,3.42266,3.4227,3.42159,3.42167,120.29000091552734],[1742388060000,3.42164,3.42254,3.4215,3.42192,151.9499969482422],[1742388120000,3.42195,3.42198,3.42167,3.42191,110.56999969482422],[1742388180000,3.42186,3.42203,3.4217,3.42178,108.77999877929688],[1742388240000,3.42178,3.42206,3.42172,3.42181,71.54000091552734],[1742388300000,3.42176,3.42189,3.42158,3.4216,136.36000061035156],[1742388360000,3.42166,3.42223,3.42161,3.42199,120.94999694824219],[1742388420000,3.42203,3.42219,3.42167,3.42177,152.44000244140625],[1742388480000,3.42181,3.42193,3.4216,3.42168,126.05999755859375],[1742388540000,3.42166,3.42193,3.42148,3.42185,109.51000213623047],[1742388600000,3.42193,3.42215,3.42162,3.42192,127.04000091552734],[1742388660000,3.42192,3.42223,3.42167,3.42222,144.5399932861328],[1742388720000,3.42224,3.42252,3.42205,3.42247,112.30999755859375],[1742388780000,3.42247,3.42257,3.42234,3.42255,74.36000061035156],[1742388840000,3.42252,3.4226,3.42231,3.42232,65.80999755859375],[1742388900000,3.42234,3.42333,3.42234,3.42308,188.9199981689453],[1742388960000,3.42311,3.42383,3.42297,3.42379,138.75999450683594],[1742389020000,3.42375,3.42427,3.42368,3.42412,168.9199981689453],[1742389080000,3.42412,3.42432,3.42402,3.42403,184.74000549316406],[1742389140000,3.42406,3.42433,3.42393,3.42393,229.05999755859375],[1742389200000,3.42398,3.42431,3.42385,3.42398,148.8000030517578],[1742389260000,3.42396,3.42398,3.42338,3.42347,168.80999755859375],[1742389320000,3.42349,3.42393,3.42347,3.42377,135.27000427246094],[1742389380000,3.42381,3.42404,3.42346,3.42397,135.27000427246094],[1742389440000,3.42404,3.42409,3.42371,3.42383,81.20999908447266],[1742389500000,3.42387,3.42387,3.42333,3.42346,129.91000366210938],[1742389560000,3.42348,3.42379,3.42335,3.42377,123.13999938964844],[1742389620000,3.42377,3.42399,3.42373,3.4239,141.33999633789062],[1742389680000,3.42393,3.42462,3.42382,3.42462,151.6300048828125],[1742389740000,3.42462,3.42535,3.42462,3.42514,68.47000122070312],[1742389800000,3.42507,3.42507,3.42434,3.42436,110.83000183105469],[1742389860000,3.42434,3.42435,3.42397,3.42419,142.3000030517578],[1742389920000,3.42424,3.42465,3.4241,3.42465,105.81999969482422],[1742389980000,3.42461,3.42468,3.42444,3.42468,84.37000274658203],[1742390040000,3.42471,3.42484,3.42435,3.42438,88.66000366210938],[1742390100000,3.42438,3.42471,3.42435,3.4245,104.80000305175781],[1742390160000,3.42452,3.42453,3.42413,3.42415,144.1199951171875],[1742390220000,3.42409,3.42422,3.42401,3.42411,114.66000366210938],[1742390280000,3.42428,3.42449,3.42418,3.42427,108.51000213623047],[1742390340000,3.42432,3.4246,3.42421,3.4245,96.94000244140625],[1742390400000,3.42452,3.42498,3.42435,3.42492,79.52999877929688],[1742390460000,3.42491,3.42533,3.42477,3.42516,123.0999984741211],[1742390520000,3.42517,3.42521,3.42483,3.42521,121.0999984741211],[1742390580000,3.42512,3.42516,3.42457,3.42457,117.19999694824219],[1742390640000,3.42457,3.42468,3.42441,3.42468,97.19999694824219],[1742390700000,3.42465,3.42465,3.42416,3.42426,79.55999755859375],[1742390760000,3.42429,3.42434,3.42358,3.42388,114.37000274658203],[1742390820000,3.42395,3.42411,3.42389,3.42394,97.19999694824219],[1742390880000,3.42395,3.42439,3.42394,3.42439,67.86000061035156],[1742390940000,3.42436,3.42477,3.4243,3.42464,114.66000366210938],[1742391000000,3.4246,3.42468,3.4242,3.42429,118.9800033569336],[1742391060000,3.42433,3.42469,3.42386,3.42398,125.83999633789062],[1742391120000,3.42395,3.42403,3.42382,3.42397,73.70999908447266],[1742391180000,3.42398,3.42401,3.42368,3.42386,130.27000427246094],[1742391240000,3.42386,3.42397,3.42367,3.4237,145.36000061035156],[1742391300000,3.42381,3.42393,3.42355,3.42358,84.4000015258789],[1742391360000,3.42362,3.42395,3.42359,3.42394,86.47000122070312],[1742391420000,3.4239,3.42396,3.42373,3.42388,81.63999938964844],[1742391480000,3.42392,3.42439,3.42381,3.42435,92.87999725341797],[1742391540000,3.42433,3.42462,3.42411,3.42415,72.72000122070312],[1742391600000,3.42413,3.4242,3.4234,3.42358,104.51000213623047],[1742391660000,3.42355,3.42355,3.42278,3.42314,218.08999633789062],[1742391720000,3.42312,3.42371,3.423,3.42348,144],[1742391780000,3.42345,3.42407,3.42342,3.42392,91.44000244140625],[1742391840000,3.4239,3.42417,3.42366,3.42366,127.44000244140625],[1742391900000,3.42358,3.424,3.42337,3.424,107.63999938964844],[1742391960000,3.424,3.42401,3.42361,3.4237,126],[1742392020000,3.42376,3.42376,3.42334,3.4235,84.23999786376953],[1742392080000,3.42346,3.42385,3.42332,3.42378,99],[1742392140000,3.4238,3.42427,3.42374,3.42396,93.05999755859375],[1742392200000,3.42401,3.42432,3.42395,3.42406,101.5199966430664],[1742392260000,3.42397,3.4241,3.42372,3.42392,82.08000183105469],[1742392320000,3.42396,3.42405,3.42373,3.42376,84.95999908447266],[1742392380000,3.42379,3.42423,3.42359,3.42416,102.23999786376953],[1742392440000,3.42411,3.42431,3.42375,3.42397,139.13999938964844],[1742392500000,3.42403,3.42416,3.42367,3.42383,113.76000213623047],[1742392560000,3.42386,3.42408,3.42368,3.4239,96.66000366210938],[1742392620000,3.42393,3.42431,3.42374,3.42421,98.81999969482422],[1742392680000,3.42423,3.42463,3.42417,3.42452,134.4600067138672],[1742392740000,3.42452,3.42472,3.42448,3.42466,127.80000305175781],[1742392800000,3.42464,3.42485,3.42433,3.42433,136.44000244140625],[1742392860000,3.42436,3.42455,3.42431,3.42436,100.69999694824219],[1742392920000,3.42428,3.42433,3.42408,3.42423,80.4800033569336],[1742392980000,3.4242,3.42436,3.4242,3.42435,68.75],[1742393040000,3.42446,3.42455,3.4239,3.42414,108.25],[1742393100000,3.42417,3.42458,3.42417,3.42452,108.33999633789062],[1742393160000,3.42447,3.42469,3.42432,3.42445,55.20000076293945],[1742393220000,3.42437,3.42471,3.4241,3.42467,42.900001525878906],[1742393280000,3.42463,3.42517,3.42463,3.42507,94.27999877929688],[1742393340000,3.42502,3.42516,3.42466,3.42466,93.2300033569336],[1742393400000,3.42461,3.4248,3.42449,3.42475,102.95999908447266],[1742393460000,3.42479,3.42512,3.4247,3.42509,56.95000076293945],[1742393520000,3.42511,3.4253,3.42484,3.42522,83.7699966430664],[1742393580000,3.4252,3.42528,3.425,3.42516,58.66999816894531],[1742393640000,3.42511,3.42519,3.4248,3.42494,74.73999786376953],[1742393700000,3.42491,3.42506,3.42478,3.42483,59.349998474121094],[1742393760000,3.42479,3.42498,3.42451,3.42456,49.349998474121094],[1742393820000,3.42455,3.42515,3.42443,3.42508,86.9800033569336],[1742393880000,3.42507,3.42511,3.42484,3.425,62.27000045776367],[1742393940000,3.42503,3.42533,3.42484,3.42515,66.33999633789062],[1742394000000,3.42519,3.42558,3.42519,3.42556,32.88999938964844],[1742394060000,3.42555,3.42597,3.42554,3.42561,130.30999755859375],[1742394120000,3.42567,3.42588,3.42533,3.42536,89.31999969482422],[1742394180000,3.4254,3.4256,3.42528,3.42556,92.30000305175781],[1742394240000,3.42562,3.42579,3.42545,3.42568,82.58000183105469],[1742394300000,3.42563,3.42577,3.42512,3.42512,72.23999786376953],[1742394360000,3.42509,3.42517,3.42491,3.42497,53.630001068115234],[1742394420000,3.42498,3.42509,3.42477,3.42501,45.7599983215332],[1742394480000,3.42502,3.42556,3.42498,3.42518,85.47000122070312],[1742394540000,3.42516,3.42545,3.42497,3.42538,126.38999938964844],[1742394600000,3.42536,3.42551,3.42509,3.42533,125.94999694824219],[1742394660000,3.42537,3.42575,3.42537,3.42551,80.69000244140625],[1742394720000,3.42553,3.42565,3.42534,3.42537,79.05999755859375],[1742394780000,3.42541,3.42579,3.42538,3.42577,46.54999923706055],[1742394840000,3.42584,3.42623,3.42579,3.42619,56.939998626708984],[1742394900000,3.42616,3.4263,3.42583,3.4263,50.04999923706055],[1742394960000,3.42627,3.42627,3.42598,3.42619,40.040000915527344],[1742395020000,3.42615,3.42662,3.42615,3.42628,41.470001220703125],[1742395080000,3.42624,3.42649,3.42624,3.42637,25.739999771118164],[1742395140000,3.42638,3.4265,3.42625,3.42636,29.860000610351562],[1742395200000,3.42636,3.42641,3.42601,3.42617,62.93000030517578],[1742395260000,3.42616,3.42635,3.42593,3.42612,70.12000274658203],[1742395320000,3.42612,3.42664,3.42607,3.4264,132.4499969482422],[1742395380000,3.4263,3.42644,3.42572,3.42572,98.98999786376953],[1742395440000,3.42569,3.42625,3.42569,3.42611,143.9600067138672],[1742395500000,3.42609,3.42623,3.42601,3.4262,65.08999633789062],[1742395560000,3.42615,3.4265,3.42615,3.42635,63.66999816894531],[1742395620000,3.42638,3.42693,3.42629,3.42693,73.4800033569336],[1742395680000,3.42693,3.4271,3.42667,3.4271,94.2300033569336],[1742395740000,3.42705,3.42709,3.42682,3.42689,85.6500015258789],[1742395800000,3.42685,3.42709,3.42684,3.42696,55.77000045776367],[1742395860000,3.427,3.42737,3.42698,3.42737,62.91999816894531],[1742395920000,3.42744,3.42906,3.4274,3.42899,116.3499984741211],[1742395980000,3.42902,3.42917,3.42834,3.42853,132.3000030517578],[1742396040000,3.42856,3.42901,3.42854,3.42876,125.27999877929688],[1742396100000,3.42879,3.42879,3.42782,3.4281,134.1199951171875],[1742396160000,3.42813,3.42871,3.42813,3.4286,94.48999786376953],[1742396220000,3.4285,3.42858,3.4276,3.42781,102.44000244140625],[1742396280000,3.42777,3.4282,3.42756,3.42799,73.66000366210938],[1742396340000,3.42803,3.42854,3.42798,3.42838,111.4000015258789],[1742396400000,3.42841,3.42842,3.42794,3.42806,100.55999755859375],[1742396460000,3.42806,3.42848,3.42804,3.42833,73.44000244140625],[1742396520000,3.42833,3.42852,3.42814,3.42824,83.5199966430664],[1742396580000,3.42828,3.42833,3.42779,3.42779,70.19999694824219],[1742396640000,3.42783,3.42788,3.42765,3.42776,77.41999816894531],[1742396700000,3.42776,3.42825,3.42773,3.42799,91.97000122070312],[1742396760000,3.42805,3.42842,3.42799,3.42828,75.23999786376953],[1742396820000,3.4283,3.4283,3.42796,3.42796,42.400001525878906],[1742396880000,3.42796,3.42814,3.4279,3.42799,68.69000244140625],[1742396940000,3.42791,3.42814,3.42775,3.42809,74.02999877929688],[1742397000000,3.42816,3.42834,3.42804,3.42828,55.54999923706055],[1742397060000,3.42828,3.42835,3.42803,3.42803,71.66999816894531],[1742397120000,3.42796,3.42831,3.42791,3.42828,79.04000091552734],[1742397180000,3.42841,3.42841,3.42805,3.42827,91.80000305175781],[1742397240000,3.42823,3.42845,3.42812,3.42836,63.36000061035156],[1742397300000,3.42838,3.42864,3.42835,3.42837,67.68000030517578],[1742397360000,3.4283,3.42851,3.42802,3.42805,82.08000183105469],[1742397420000,3.42805,3.42839,3.42787,3.42799,112.31999969482422],[1742397480000,3.42799,3.42873,3.42799,3.4285,92.16000366210938],[1742397540000,3.42854,3.42868,3.42822,3.42829,84.23999786376953],[1742397600000,3.42824,3.4284,3.42794,3.42794,50.400001525878906],[1742397660000,3.42792,3.42809,3.42785,3.42788,48.2400016784668],[1742397720000,3.42786,3.42801,3.42772,3.42777,21.600000381469727],[1742397780000,3.42786,3.42796,3.42778,3.42789,47.52000045776367],[1742397840000,3.42786,3.42788,3.42776,3.4278,70.91999816894531],[1742397900000,3.42782,3.42799,3.42779,3.42784,84.5999984741211],[1742397960000,3.42787,3.42791,3.42775,3.42781,68.4000015258789],[1742398020000,3.4278,3.42788,3.42751,3.42757,54.720001220703125],[1742398080000,3.4275,3.42782,3.42743,3.42749,85.62999725341797],[1742398140000,3.42752,3.42762,3.42744,3.42752,54.689998626708984],[1742398200000,3.4275,3.42777,3.4274,3.42766,105.83999633789062],[1742398260000,3.42761,3.42787,3.42752,3.42781,86.4000015258789],[1742398320000,3.42784,3.42798,3.42749,3.42759,64.80000305175781],[1742398380000,3.42756,3.42793,3.42754,3.42786,60.47999954223633],[1742398440000,3.42789,3.4282,3.42785,3.42816,63.36000061035156],[1742398500000,3.42816,3.42855,3.42797,3.42812,107.27999877929688],[1742398560000,3.42812,3.42816,3.42786,3.42815,73.80000305175781],[1742398620000,3.42815,3.42831,3.42779,3.4281,72.72000122070312],[1742398680000,3.42813,3.42844,3.42773,3.42773,83.5199966430664],[1742398740000,3.42785,3.42788,3.42711,3.4277,106.55999755859375],[1742398800000,3.42774,3.42818,3.42774,3.42814,51.84000015258789],[1742398860000,3.42818,3.4285,3.42803,3.42842,82.80000305175781],[1742398920000,3.42845,3.42863,3.42837,3.42855,61.91999816894531],[1742398980000,3.4285,3.42852,3.42808,3.42845,55.439998626708984],[1742399040000,3.42848,3.42848,3.42799,3.42821,62.63999938964844],[1742399100000,3.42826,3.42847,3.42817,3.42831,65.5199966430664],[1742399160000,3.42835,3.42858,3.42829,3.42838,43.20000076293945],[1742399220000,3.42838,3.42842,3.42771,3.42797,84.95999908447266],[1742399280000,3.42793,3.42808,3.42757,3.42758,50.400001525878906],[1742399340000,3.42763,3.42806,3.4275,3.42795,91.44000244140625],[1742399400000,3.42806,3.42848,3.42795,3.42839,68.4000015258789],[1742399460000,3.42841,3.42868,3.42838,3.42847,47.52000045776367],[1742399520000,3.4285,3.42872,3.42842,3.42869,109.44000244140625],[1742399580000,3.42866,3.42896,3.42844,3.42872,76.31999969482422],[1742399640000,3.42875,3.42884,3.42865,3.42881,74.87999725341797],[1742399700000,3.42878,3.42894,3.42873,3.42892,60.47999954223633],[1742399760000,3.42887,3.4293,3.42885,3.42922,88.55999755859375],[1742399820000,3.42915,3.42942,3.42891,3.42906,81.36000061035156],[1742399880000,3.42909,3.42946,3.42902,3.42913,144],[1742399940000,3.42908,3.42922,3.42879,3.42891,119.5199966430664],[1742400000000,3.42887,3.429,3.42845,3.42849,154.2100067138672],[1742400060000,3.42856,3.42897,3.42825,3.42881,99.36000061035156],[1742400120000,3.42881,3.42901,3.42849,3.42859,120.95999908447266],[1742400180000,3.42862,3.42905,3.42862,3.42889,68.4000015258789],[1742400240000,3.42886,3.42915,3.42886,3.4291,63],[1742400300000,3.42904,3.4294,3.42901,3.42932,93.23999786376953],[1742400360000,3.42937,3.42948,3.42925,3.42948,70.37999725341797],[1742400420000,3.42944,3.4295,3.4288,3.42892,137.6999969482422],[1742400480000,3.429,3.42908,3.42872,3.42872,66.95999908447266],[1742400540000,3.42875,3.42891,3.42859,3.42882,85.68000030517578],[1742400600000,3.42883,3.42917,3.42848,3.42857,128.4499969482422],[1742400660000,3.42861,3.42891,3.4285,3.42876,89.63999938964844],[1742400720000,3.42879,3.4294,3.42872,3.42887,82.26000213623047],[1742400780000,3.42889,3.42909,3.42872,3.42898,45.900001525878906],[1742400840000,3.42891,3.42892,3.42858,3.42864,67.5],[1742400900000,3.42861,3.42862,3.42807,3.42807,75.94000244140625],[1742400960000,3.4281,3.42858,3.42802,3.42845,103.94000244140625],[1742401020000,3.42845,3.42872,3.42837,3.42857,69.36000061035156],[1742401080000,3.42854,3.42883,3.42851,3.42857,72.54000091552734],[1742401140000,3.42858,3.42858,3.42827,3.42829,63.13999938964844],[1742401200000,3.42828,3.4284,3.42805,3.42816,102.83000183105469],[1742401260000,3.42822,3.4285,3.42816,3.42835,84.5],[1742401320000,3.42835,3.42851,3.42825,3.42829,76.70999908447266],[1742401380000,3.42831,3.4285,3.42826,3.42839,68.48999786376953],[1742401440000,3.42833,3.42846,3.4281,3.42816,107.26000213623047],[1742401500000,3.4282,3.42853,3.4282,3.42834,69.62999725341797],[1742401560000,3.42836,3.42857,3.42834,3.42845,46.5099983215332],[1742401620000,3.4284,3.42858,3.42839,3.42844,56.52000045776367],[1742401680000,3.42838,3.42843,3.42821,3.42832,32.189998626708984],[1742401740000,3.42841,3.42843,3.42818,3.42838,41.33000183105469],[1742401800000,3.42842,3.42856,3.42821,3.42856,65.62000274658203],[1742401860000,3.42854,3.4287,3.42839,3.42862,62.619998931884766],[1742401920000,3.42872,3.42915,3.42856,3.42915,141.25999450683594],[1742401980000,3.42912,3.42929,3.42894,3.42918,71.75],[1742402040000,3.42903,3.42978,3.42903,3.42978,57.45000076293945],[1742402100000,3.42973,3.43011,3.42967,3.4297,114.33000183105469],[1742402160000,3.42966,3.42989,3.42948,3.42984,78.58999633789062],[1742402220000,3.42982,3.43001,3.42965,3.42967,43.91999816894531],[1742402280000,3.42964,3.42966,3.42924,3.42924,32.58000183105469],[1742402340000,3.42924,3.42927,3.42887,3.42887,28.6200008392334],[1742402400000,3.42887,3.42913,3.42887,3.42911,43.560001373291016],[1742402460000,3.42915,3.42922,3.42905,3.42905,36.36000061035156],[1742402520000,3.42899,3.42961,3.42899,3.42952,85.16999816894531],[1742402580000,3.42954,3.42964,3.42909,3.42911,67.58999633789062],[1742402640000,3.42896,3.42901,3.42888,3.42901,45.25],[1742402700000,3.42903,3.42903,3.42843,3.42843,56.5],[1742402760000,3.42844,3.42866,3.4284,3.42853,45.7599983215332],[1742402820000,3.42884,3.42884,3.42859,3.4286,52.900001525878906],[1742402880000,3.42862,3.42878,3.42847,3.42867,49.529998779296875],[1742402940000,3.42866,3.42873,3.42848,3.42848,54.400001525878906],[1742403000000,3.42853,3.42881,3.4285,3.42881,39.33000183105469],[1742403060000,3.42881,3.42915,3.42881,3.42891,80.38999938964844],[1742403120000,3.42891,3.42918,3.42878,3.42914,89.1500015258789],[1742403180000,3.42911,3.42939,3.42909,3.4291,34.31999969482422],[1742403240000,3.42913,3.42926,3.42905,3.42907,40.959999084472656],[1742403300000,3.42901,3.42925,3.42884,3.42918,46.36000061035156],[1742403360000,3.42918,3.42928,3.42901,3.42908,30.600000381469727],[1742403420000,3.42902,3.42906,3.42873,3.42885,55.77000045776367],[1742403480000,3.42876,3.42876,3.42836,3.42836,47.93000030517578],[1742403540000,3.4284,3.42881,3.42836,3.42843,40.41999816894531],[1742403600000,3.42833,3.42834,3.42805,3.42813,37.36000061035156],[1742403660000,3.4281,3.42848,3.428,3.42821,35.810001373291016],[1742403720000,3.42818,3.4284,3.42805,3.42838,76.30999755859375],[1742403780000,3.42838,3.4289,3.4283,3.42878,70.86000061035156],[1742403840000,3.42875,3.42881,3.42863,3.42868,48.95000076293945],[1742403900000,3.42859,3.4289,3.42852,3.4289,35.470001220703125],[1742403960000,3.42899,3.42905,3.42884,3.42887,56.72999954223633],[1742404020000,3.42887,3.42906,3.42885,3.42885,43.2400016784668],[1742404080000,3.42886,3.42907,3.42886,3.42907,50.470001220703125],[1742404140000,3.42914,3.42975,3.42908,3.42972,88.55999755859375],[1742404200000,3.42975,3.42984,3.42965,3.42972,81.18000030517578],[1742404260000,3.42977,3.42997,3.42957,3.4299,38.880001068115234],[1742404320000,3.42997,3.43005,3.42987,3.42994,35.099998474121094],[1742404380000,3.42989,3.43023,3.42989,3.43021,57.16999816894531],[1742404440000,3.4302,3.43045,3.43009,3.43027,99.36000061035156],[1742404500000,3.43035,3.43041,3.43013,3.43024,54.36000061035156],[1742404560000,3.43021,3.43085,3.43021,3.43077,48.2400016784668],[1742404620000,3.43078,3.43106,3.43063,3.43104,99.36000061035156],[1742404680000,3.43109,3.43116,3.43061,3.43096,66.23999786376953],[1742404740000,3.43099,3.43102,3.43069,3.43098,79.19999694824219],[1742404800000,3.43109,3.43121,3.43088,3.43104,59.040000915527344],[1742404860000,3.43095,3.43109,3.43079,3.43109,50.400001525878906],[1742404920000,3.43113,3.43139,3.43097,3.43139,24.479999542236328],[1742404980000,3.43133,3.43155,3.43126,3.43142,23.040000915527344],[1742405040000,3.43134,3.43173,3.4312,3.43161,51.84000015258789],[1742405100000,3.43164,3.43221,3.43164,3.43202,66.23999786376953],[1742405160000,3.43192,3.43207,3.43132,3.43175,97.91999816894531],[1742405220000,3.4317,3.43177,3.43138,3.43162,69.12000274658203],[1742405280000,3.43165,3.43177,3.43141,3.43177,63.36000061035156],[1742405340000,3.43184,3.43201,3.43143,3.43199,57.599998474121094],[1742405400000,3.43217,3.43256,3.43183,3.43232,80.63999938964844],[1742405460000,3.43238,3.43248,3.43191,3.43231,72],[1742405520000,3.43227,3.4323,3.43152,3.4316,77.76000213623047],[1742405580000,3.43152,3.43202,3.43151,3.43174,57.599998474121094],[1742405640000,3.43182,3.43223,3.43175,3.43197,28.079999923706055],[1742405700000,3.43199,3.43258,3.43199,3.43247,80.63999938964844],[1742405760000,3.43255,3.43323,3.43239,3.43323,120.95999908447266],[1742405820000,3.43318,3.43318,3.43231,3.43235,100.80000305175781],[1742405880000,3.43244,3.43272,3.43195,3.43272,82.08000183105469],[1742405940000,3.43269,3.43269,3.43186,3.43201,64.80000305175781],[1742406000000,3.43201,3.43241,3.43192,3.43237,54.720001220703125],[1742406060000,3.43218,3.43227,3.43183,3.43186,47.52000045776367],[1742406120000,3.43195,3.43211,3.43154,3.43195,76.31999969482422],[1742406180000,3.43198,3.43198,3.43176,3.4319,54.720001220703125],[1742406240000,3.4319,3.43223,3.43172,3.43182,92.16000366210938],[1742406300000,3.43174,3.43203,3.43126,3.43126,76.31999969482422],[1742406360000,3.4312,3.4314,3.43089,3.43108,62.060001373291016],[1742406420000,3.43117,3.43191,3.43112,3.43181,69.26000213623047],[1742406480000,3.43181,3.43232,3.43181,3.43221,61.91999816894531],[1742406540000,3.43224,3.4324,3.43202,3.43226,53.41999816894531],[1742406600000,3.43228,3.43245,3.4319,3.43243,54.720001220703125],[1742406660000,3.43235,3.43311,3.43226,3.43311,59.939998626708984],[1742406720000,3.43309,3.43343,3.43272,3.43333,116.70999908447266],[1742406780000,3.43339,3.43348,3.43315,3.43321,72],[1742406840000,3.43329,3.43334,3.43195,3.43195,127.58000183105469],[1742406900000,3.43205,3.43214,3.43071,3.43094,138.8800048828125],[1742406960000,3.43085,3.43148,3.43078,3.43133,83.16000366210938],[1742407020000,3.4313,3.43139,3.43073,3.43093,40.31999969482422],[1742407080000,3.43081,3.43128,3.43036,3.43103,95.04000091552734],[1742407140000,3.43101,3.43155,3.43031,3.43031,186.83999633789062],[1742407200000,3.42976,3.43113,3.42532,3.42958,402.4100036621094],[1742407260000,3.42974,3.43049,3.42916,3.42939,598.5700073242188],[1742407320000,3.42952,3.43035,3.42881,3.43011,700.4600219726562],[1742407380000,3.43001,3.43019,3.4289,3.42933,1233.6700439453125],[1742407440000,3.42921,3.42922,3.42776,3.42807,948.6799926757812],[1742407500000,3.42814,3.42919,3.42804,3.42856,954.3300170898438],[1742407560000,3.42848,3.42969,3.42848,3.4295,226.47000122070312],[1742407620000,3.42949,3.4301,3.42936,3.42954,394.8599853515625],[1742407680000,3.42961,3.42981,3.42901,3.42922,261.8699951171875],[1742407740000,3.42924,3.42924,3.42836,3.42862,288.8900146484375],[1742407800000,3.42857,3.42885,3.42833,3.4285,280.4800109863281],[1742407860000,3.42853,3.42886,3.42801,3.42881,162.88999938964844],[1742407920000,3.42877,3.42952,3.42876,3.42908,327.2099914550781],[1742407980000,3.42908,3.4296,3.42881,3.42951,273.8900146484375],[1742408040000,3.4295,3.43025,3.42934,3.43022,186.80999755859375],[1742408100000,3.43017,3.43018,3.42957,3.42987,240.24000549316406],[1742408160000,3.42984,3.42988,3.42936,3.42957,124.41000366210938],[1742408220000,3.42954,3.43027,3.42954,3.42997,200.25999450683594],[1742408280000,3.42997,3.43022,3.42934,3.42946,123.79000091552734],[1742408340000,3.42941,3.42964,3.42922,3.42961,130.9199981689453],[1742408400000,3.42969,3.43,3.42928,3.43,130.85000610351562],[1742408460000,3.43,3.43064,3.42979,3.43059,120.86000061035156],[1742408520000,3.43054,3.43079,3.43014,3.43028,196.39999389648438],[1742408580000,3.43019,3.43025,3.42939,3.42939,165.49000549316406],[1742408640000,3.42947,3.42994,3.42889,3.42987,184.5800018310547],[1742408700000,3.42981,3.43011,3.42895,3.42908,220.47999572753906],[1742408760000,3.42913,3.43002,3.42899,3.42987,152.02999877929688],[1742408820000,3.42987,3.43025,3.42954,3.42987,226.3000030517578],[1742408880000,3.42992,3.42992,3.42935,3.4298,115.83000183105469],[1742408940000,3.42987,3.42992,3.42963,3.42974,87.2300033569336],[1742409000000,3.4299,3.43011,3.42927,3.43002,110.83000183105469],[1742409060000,3.42995,3.43037,3.4293,3.42947,124.41000366210938],[1742409120000,3.42954,3.42958,3.42896,3.4292,137.27999877929688],[1742409180000,3.42915,3.4292,3.42876,3.4291,118.69000244140625],[1742409240000,3.42903,3.42925,3.42811,3.42842,193.94000244140625],[1742409300000,3.42842,3.42862,3.42809,3.42847,178.4199981689453],[1742409360000,3.42829,3.42886,3.42749,3.42871,215.64999389648438],[1742409420000,3.42874,3.42895,3.42798,3.42873,295.75],[1742409480000,3.42883,3.42981,3.42879,3.42972,244.42999267578125],[1742409540000,3.42969,3.4301,3.42876,3.42885,186.66000366210938],[1742409600000,3.42879,3.42892,3.42785,3.42872,236.6999969482422],[1742409660000,3.4287,3.4291,3.42714,3.42751,323.75],[1742409720000,3.42752,3.42782,3.42675,3.42675,305.0400085449219],[1742409780000,3.42666,3.427,3.42621,3.42687,307.07000732421875],[1742409840000,3.4271,3.42749,3.42646,3.42649,433.80999755859375],[1742409900000,3.42652,3.42767,3.42646,3.42756,328.9800109863281],[1742409960000,3.42752,3.42852,3.42748,3.42841,370.45001220703125],[1742410020000,3.42841,3.42866,3.42774,3.42783,409.1000061035156],[1742410080000,3.42776,3.4284,3.42747,3.42839,319.989990234375],[1742410140000,3.42839,3.42842,3.42752,3.42762,302.1600036621094],[1742410200000,3.42766,3.42821,3.42749,3.42821,216.52999877929688],[1742410260000,3.42826,3.4288,3.42814,3.42847,381.1600036621094],[1742410320000,3.42845,3.42861,3.42804,3.42825,360.20001220703125],[1742410380000,3.42831,3.42865,3.4281,3.42853,312.9599914550781],[1742410440000,3.42853,3.42895,3.42847,3.42864,250.02000427246094],[1742410500000,3.4287,3.42924,3.42822,3.42836,345.54998779296875],[1742410560000,3.42841,3.42841,3.42725,3.42731,259.2900085449219],[1742410620000,3.42741,3.42767,3.42686,3.42718,176.61000061035156],[1742410680000,3.42718,3.42804,3.42707,3.42785,221.30999755859375],[1742410740000,3.42782,3.42841,3.42753,3.42787,239.57000732421875],[1742410800000,3.42795,3.42868,3.42751,3.42856,204.25],[1742410860000,3.4286,3.42909,3.4285,3.42909,182.57000732421875],[1742410920000,3.42904,3.42919,3.42838,3.42859,132.99000549316406],[1742410980000,3.42856,3.42914,3.42842,3.42846,102.26000213623047],[1742411040000,3.42851,3.42879,3.42814,3.42853,113.02999877929688],[1742411100000,3.42857,3.42929,3.42835,3.42929,138.00999450683594],[1742411160000,3.4292,3.42929,3.42887,3.42905,103],[1742411220000,3.42897,3.42912,3.4282,3.4282,97.98999786376953],[1742411280000,3.42829,3.42847,3.42744,3.42753,128.44000244140625],[1742411340000,3.42753,3.42811,3.42742,3.42789,154.6199951171875],[1742411400000,3.42784,3.42795,3.42738,3.42742,72.93000030517578],[1742411460000,3.42744,3.42872,3.42739,3.42857,161.58999633789062],[1742411520000,3.4285,3.42892,3.42835,3.42861,114.4000015258789],[1742411580000,3.42854,3.42892,3.42838,3.42856,97.23999786376953],[1742411640000,3.42853,3.42916,3.42853,3.42899,218.7899932861328],[1742411700000,3.42898,3.42911,3.42817,3.42851,162.30999755859375],[1742411760000,3.42861,3.42959,3.42857,3.42959,180.17999267578125],[1742411820000,3.42946,3.43026,3.42943,3.42998,215.2899932861328],[1742411880000,3.43002,3.43029,3.42967,3.42988,201.13999938964844],[1742411940000,3.42985,3.4302,3.4298,3.43014,132.25999450683594],[1742412000000,3.43006,3.43016,3.42934,3.4301,177.47000122070312],[1742412060000,3.4301,3.4304,3.42998,3.43018,134.67999267578125],[1742412120000,3.43013,3.43065,3.43003,3.43065,150.1199951171875],[1742412180000,3.43065,3.43142,3.43065,3.43122,99.4800033569336],[1742412240000,3.43122,3.43122,3.43072,3.43076,161.52000427246094],[1742412300000,3.43084,3.43142,3.43079,3.4309,197.99000549316406],[1742412360000,3.43098,3.43123,3.43085,3.43113,144.25999450683594],[1742412420000,3.43115,3.43115,3.43056,3.43061,288.5299987792969],[1742412480000,3.43055,3.43088,3.43044,3.43076,265.8800048828125],[1742412540000,3.43078,3.431,3.43057,3.43059,183.08999633789062],[1742412600000,3.43067,3.43111,3.43063,3.43073,168.17999267578125],[1742412660000,3.43073,3.43107,3.43049,3.43098,205.47000122070312],[1742412720000,3.43091,3.43107,3.4306,3.4306,82.37000274658203],[1742412780000,3.43065,3.43065,3.42951,3.42959,315.6000061035156],[1742412840000,3.42951,3.43015,3.42929,3.42983,351.8800048828125],[1742412900000,3.4298,3.42992,3.42955,3.42955,130.39999389648438],[1742412960000,3.42963,3.42995,3.42956,3.42974,193.07000732421875],[1742413020000,3.42981,3.42981,3.42929,3.42942,199.08999633789062],[1742413080000,3.4294,3.4294,3.42879,3.42919,131],[1742413140000,3.42926,3.42971,3.42926,3.42953,90.23999786376953],[1742413200000,3.42959,3.42983,3.42946,3.42961,153.6199951171875],[1742413260000,3.42962,3.42978,3.4295,3.42976,144.67999267578125],[1742413320000,3.42967,3.4298,3.42954,3.4296,113.91999816894531],[1742413380000,3.4296,3.42983,3.42953,3.42983,115.48999786376953],[1742413440000,3.42983,3.43024,3.42967,3.42976,115.2699966430664],[1742413500000,3.42974,3.42983,3.42943,3.42981,129.5800018310547],[1742413560000,3.42984,3.43033,3.42982,3.43007,92.37999725341797],[1742413620000,3.43019,3.43053,3.43019,3.43053,73.6500015258789],[1742413680000,3.43061,3.43064,3.43032,3.43032,51.47999954223633],[1742413740000,3.43035,3.43035,3.42994,3.43002,62.209999084472656],[1742413800000,3.42996,3.43013,3.42949,3.42967,124.16000366210938],[1742413860000,3.42967,3.42985,3.42947,3.42964,121.62000274658203],[1742413920000,3.42959,3.42974,3.42941,3.42966,80.83000183105469],[1742413980000,3.42967,3.42997,3.42953,3.42997,107.97000122070312],[1742414040000,3.42994,3.42994,3.42956,3.42961,110.11000061035156],[1742414100000,3.4296,3.42977,3.4294,3.42947,73.8499984741211],[1742414160000,3.42961,3.42994,3.42948,3.42966,52.20000076293945],[1742414220000,3.42963,3.42981,3.42954,3.42964,36.47999954223633],[1742414280000,3.42967,3.43015,3.42964,3.43013,55.349998474121094],[1742414340000,3.43015,3.43015,3.42959,3.42971,83.30999755859375],[1742414400000,3.42982,3.42996,3.42934,3.42934,58.060001373291016],[1742414460000,3.42935,3.42961,3.42921,3.42954,46],[1742414520000,3.42959,3.4297,3.42934,3.42966,55.650001525878906],[1742414580000,3.42982,3.43001,3.42982,3.42991,39.34000015258789],[1742414640000,3.42986,3.43017,3.42986,3.43014,50.060001373291016],[1742414700000,3.43014,3.43031,3.43014,3.43025,54.369998931884766],[1742414760000,3.43023,3.43029,3.4302,3.43026,40.040000915527344],[1742414820000,3.43025,3.43031,3.4302,3.43023,63.66999816894531],[1742414880000,3.4302,3.43033,3.42987,3.43007,120.9000015258789],[1742414940000,3.42993,3.43006,3.42981,3.4299,71.58999633789062],[1742415000000,3.42987,3.42993,3.42956,3.42985,90.87000274658203],[1742415060000,3.42985,3.42986,3.42932,3.42932,84.41999816894531],[1742415120000,3.42934,3.4296,3.42918,3.42918,80.80999755859375],[1742415180000,3.42918,3.42945,3.42909,3.42937,42.900001525878906],[1742415240000,3.4294,3.42954,3.42905,3.42907,80.08000183105469],[1742415300000,3.42905,3.42941,3.42902,3.42933,71.5],[1742415360000,3.42939,3.42948,3.42892,3.42897,111.55000305175781],[1742415420000,3.429,3.42921,3.42887,3.42888,81.22000122070312],[1742415480000,3.4289,3.42913,3.42861,3.42903,64.52999877929688],[1742415540000,3.42904,3.42944,3.42901,3.42932,135.8699951171875],[1742415600000,3.42932,3.42942,3.42908,3.42929,45.7599983215332],[1742415660000,3.42932,3.42941,3.42923,3.42928,47.189998626708984],[1742415720000,3.42928,3.42928,3.42916,3.42922,28.6200008392334],[1742415780000,3.42924,3.42928,3.42909,3.42915,51.52000045776367],[1742415840000,3.42924,3.4294,3.42917,3.42925,99.70999908447266],[1742415900000,3.42923,3.42935,3.42908,3.42912,70.69999694824219],[1742415960000,3.42919,3.42922,3.42903,3.42922,62.09000015258789],[1742416020000,3.42922,3.42924,3.42915,3.42919,40.08000183105469],[1742416080000,3.42921,3.42945,3.42921,3.42945,43.38999938964844],[1742416140000,3.42945,3.42976,3.42938,3.42965,57.83000183105469],[1742416200000,3.42957,3.42987,3.42957,3.42962,118.37000274658203],[1742416260000,3.42963,3.42984,3.42963,3.42978,30.399999618530273],[1742416320000,3.42976,3.4298,3.42974,3.42974,68.76000213623047],[1742416380000,3.42974,3.42974,3.42938,3.42941,39.36000061035156],[1742416440000,3.42936,3.42946,3.42933,3.42946,21.450000762939453],[1742416500000,3.42949,3.42949,3.42897,3.42904,49.56999969482422],[1742416560000,3.42909,3.42927,3.42898,3.42927,55.060001373291016],[1742416620000,3.42922,3.42925,3.42892,3.42893,40.040000915527344],[1742416680000,3.42893,3.42903,3.42893,3.42897,31.469999313354492],[1742416740000,3.42895,3.42901,3.42888,3.42893,37.59000015258789],[1742416800000,3.42893,3.42893,3.42866,3.42866,26.639999389648438],[1742416860000,3.42865,3.4287,3.42855,3.42866,42.20000076293945],[1742416920000,3.42865,3.4291,3.42862,3.42906,41.4900016784668],[1742416980000,3.42899,3.4292,3.42886,3.42919,43.630001068115234],[1742417040000,3.42914,3.42926,3.42906,3.42906,31.469999313354492],[1742417100000,3.42896,3.42913,3.42874,3.429,43.619998931884766],[1742417160000,3.4289,3.42917,3.42884,3.42892,38.61000061035156],[1742417220000,3.42887,3.42894,3.42881,3.42884,27.170000076293945],[1742417280000,3.42884,3.429,3.42882,3.42894,38.61000061035156],[1742417340000,3.42892,3.42929,3.4289,3.42899,70.06999969482422],[1742417400000,3.42893,3.42919,3.4289,3.42897,57.029998779296875],[1742417460000,3.42894,3.42904,3.42891,3.42895,27.170000076293945],[1742417520000,3.42895,3.42907,3.4289,3.42891,28.600000381469727],[1742417580000,3.42896,3.42911,3.42891,3.42897,30.030000686645508],[1742417640000,3.42902,3.42924,3.42894,3.4291,54.34000015258789],[1742417700000,3.4274,3.4274,3.42683,3.42685,17.170000076293945],[1742417760000,3.42751,3.42796,3.42717,3.42772,21.469999313354492],[1742417820000,3.42773,3.42773,3.42704,3.42727,166.61000061035156],[1742417880000,3.42785,3.42788,3.42691,3.42699,70.06999969482422],[1742417940000,3.42709,3.42744,3.42638,3.42638,45.310001373291016]]