[[1742342400000,3.81796,3.81852,3.81761,3.81806,33.29999923706055],[1742342460000,3.81837,3.81919,3.81806,3.81917,37.31999969482422],[1742342520000,3.81907,3.81937,3.8186,3.81927,61.38999938964844],[1742342580000,3.81917,3.81962,3.81903,3.81962,27.670000076293945],[1742342640000,3.81903,3.81968,3.81895,3.81962,36.220001220703125],[1742342700000,3.81948,3.81988,3.81895,3.81987,70.62999725341797],[1742342760000,3.81995,3.82266,3.81993,3.82265,20.920000076293945],[1742342820000,3.82283,3.82295,3.82228,3.82295,4.050000190734863],[1742342880000,3.82316,3.82339,3.82307,3.82336,9.899999618530273],[1742342940000,3.82332,3.82332,3.82326,3.82326,2.25],[1742343000000,3.82356,3.82356,3.82321,3.82321,7.199999809265137],[1742343060000,3.82357,3.82357,3.82287,3.82288,12.149999618530273],[1742343120000,3.82288,3.82361,3.82278,3.8236,18.899999618530273],[1742343180000,3.82297,3.82375,3.82288,3.82375,14.850000381469727],[1742343240000,3.8229,3.82356,3.82287,3.82288,32.15999984741211],[1742343300000,3.82348,3.82381,3.82288,3.8232,44.08000183105469],[1742343360000,3.82248,3.82324,3.82245,3.82248,17.31999969482422],[1742343420000,3.82248,3.82313,3.82188,3.8224,25.8700008392334],[1742343480000,3.82259,3.82278,3.82207,3.82269,12.149999618530273],[1742343540000,3.82208,3.82268,3.82197,3.82197,11.920000076293945],[1742343600000,3.82198,3.82199,3.82179,3.82181,28.56999969482422],[1742343660000,3.82181,3.82203,3.82178,3.82179,23.6200008392334],[1742343720000,3.82203,3.82211,3.82177,3.82204,11.020000457763672],[1742343780000,3.8218,3.82181,3.82149,3.82181,8.100000381469727],[1742343840000,3.82149,3.82149,3.82149,3.82149,1.7999999523162842],[1742343900000,3.82182,3.82206,3.82148,3.82168,31.719999313354492],[1742343960000,3.82206,3.82224,3.82168,3.82169,15.970000267028809],[1742344020000,3.82195,3.82226,3.82167,3.82192,42.06999969482422],[1742344080000,3.82177,3.82216,3.82167,3.82216,23.170000076293945],[1742344140000,3.82179,3.82228,3.82177,3.82228,50.15999984741211],[1742344200000,3.82189,3.82205,3.82177,3.82178,62.540000915527344],[1742344260000,3.82178,3.82215,3.82176,3.82188,21.149999618530273],[1742344320000,3.82188,3.82197,3.82177,3.82188,66.81999969482422],[1742344380000,3.82189,3.82238,3.82188,3.82237,43.20000076293945],[1742344440000,3.82237,3.82248,3.82237,3.82237,53.54999923706055],[1742344500000,3.82228,3.82548,3.82227,3.82506,88.63999938964844],[1742344560000,3.82505,3.82525,3.82505,3.82524,38.88999938964844],[1742344620000,3.82524,3.82524,3.8213,3.82158,141.97000122070312],[1742344680000,3.82188,3.82199,3.82168,3.82198,72.44999694824219],[1742344740000,3.82198,3.82583,3.82187,3.82337,118.12000274658203],[1742344800000,3.82338,3.82379,3.82266,3.82359,115.38999938964844],[1742344860000,3.82359,3.82461,3.82337,3.82449,121.93000030517578],[1742344920000,3.82445,3.82458,3.82398,3.82417,112.91000366210938],[1742344980000,3.82427,3.82545,3.82427,3.82474,111.5999984741211],[1742345040000,3.82476,3.82508,3.82453,3.82508,93.79000091552734],[1742345100000,3.82508,3.82608,3.82508,3.82568,170.52000427246094],[1742345160000,3.82558,3.82622,3.82535,3.82537,120.11000061035156],[1742345220000,3.82579,3.82579,3.82537,3.82578,119.22000122070312],[1742345280000,3.82578,3.82632,3.82567,3.82632,101.44999694824219],[1742345340000,3.82655,3.82658,3.82592,3.82619,102.58000183105469],[1742345400000,3.82571,3.82775,3.82557,3.82767,94.26000213623047],[1742345460000,3.82729,3.82749,3.82624,3.82704,164.63999938964844],[1742345520000,3.82703,3.82933,3.82626,3.82913,156.5800018310547],[1742345580000,3.82896,3.8296,3.82875,3.82956,19.799999237060547],[1742345640000,3.82957,3.82957,3.82836,3.82888,114.02999877929688],[1742345700000,3.82896,3.82948,3.82865,3.82918,123.93000030517578],[1742345760000,3.82929,3.8296,3.82906,3.82942,100.08999633789062],[1742345820000,3.82949,3.82962,3.82904,3.82935,102.81999969482422],[1742345880000,3.82926,3.82926,3.82572,3.82634,106.18000030517578],[1742345940000,3.82634,3.82634,3.82528,3.82599,121.93000030517578],[1742346000000,3.826,3.82638,3.82517,3.82581,198.11000061035156],[1742346060000,3.82581,3.82718,3.82533,3.82646,280.489990234375],[1742346120000,3.82649,3.82662,3.82615,3.8266,222.9199981689453],[1742346180000,3.8266,3.82806,3.82568,3.82646,80.54000091552734],[1742346240000,3.82647,3.82657,3.82548,3.82548,149.57000732421875],[1742346300000,3.82569,3.82645,3.82537,3.82634,87.94000244140625],[1742346360000,3.82621,3.82651,3.82575,3.82651,69.05999755859375],[1742346420000,3.82651,3.82664,3.82587,3.82616,83.01000213623047],[1742346480000,3.82624,3.82645,3.82616,3.82618,265.1499938964844],[1742346540000,3.82618,3.82645,3.82568,3.82622,397.9200134277344],[1742346600000,3.82621,3.82655,3.82595,3.82655,107.55000305175781],[1742346660000,3.8264,3.82705,3.8261,3.82664,170.2899932861328],[1742346720000,3.82664,3.8277,3.82657,3.82757,434.70001220703125],[1742346780000,3.82756,3.8289,3.82677,3.82677,405.8500061035156],[1742346840000,3.82677,3.82764,3.82677,3.82688,511.2699890136719],[1742346900000,3.82688,3.82777,3.82627,3.82726,285.1300048828125],[1742346960000,3.82725,3.82725,3.82507,3.82519,198],[1742347020000,3.8252,3.82651,3.82519,3.82625,195.02999877929688],[1742347080000,3.82625,3.8267,3.82589,3.82611,269.45001220703125],[1742347140000,3.82611,3.82728,3.82584,3.82701,652],[1742347200000,3.82702,3.82739,3.82679,3.82726,134.5399932861328],[1742347260000,3.8274,3.82786,3.82709,3.8276,51.06999969482422],[1742347320000,3.82768,3.82801,3.82707,3.82801,592.77001953125],[1742347380000,3.82783,3.82852,3.82763,3.82833,231.49000549316406],[1742347440000,3.82806,3.82862,3.82757,3.82795,533.6099853515625],[1742347500000,3.828,3.82841,3.82723,3.82723,901.8300170898438],[1742347560000,3.82724,3.82772,3.82711,3.82771,737.219970703125],[1742347620000,3.82737,3.82793,3.82707,3.82785,642.4299926757812],[1742347680000,3.82786,3.82788,3.82735,3.82747,602.52001953125],[1742347740000,3.82729,3.82784,3.82729,3.82757,568.5499877929688],[1742347800000,3.82748,3.82776,3.82727,3.82748,911.72998046875],[1742347860000,3.82742,3.8287,3.82738,3.82869,663.1400146484375],[1742347920000,3.82834,3.82881,3.82731,3.82804,833.219970703125],[1742347980000,3.82822,3.82837,3.82727,3.82797,1002.3699951171875],[1742348040000,3.82756,3.82798,3.82661,3.82706,291.0199890136719],[1742348100000,3.82706,3.82782,3.82669,3.82757,124.08999633789062],[1742348160000,3.82767,3.82845,3.82757,3.82792,224.0399932861328],[1742348220000,3.82819,3.82885,3.82779,3.82805,822.719970703125],[1742348280000,3.82777,3.82859,3.82768,3.82777,495.0799865722656],[1742348340000,3.82796,3.82874,3.82767,3.82854,813.510009765625],[1742348400000,3.82854,3.82915,3.82803,3.82831,766.9600219726562],[1742348460000,3.82831,3.82835,3.82787,3.82819,951.6900024414062],[1742348520000,3.82808,3.82885,3.82777,3.82838,549.5800170898438],[1742348580000,3.82805,3.82894,3.82776,3.82814,712.6900024414062],[1742348640000,3.82832,3.82892,3.82749,3.82807,800.0700073242188],[1742348700000,3.82771,3.82829,3.82717,3.82733,1063.97998046875],[1742348760000,3.82759,3.82824,3.82715,3.82737,292.4599914550781],[1742348820000,3.82738,3.82819,3.82738,3.82782,509.69000244140625],[1742348880000,3.82782,3.82884,3.82782,3.82877,206.2899932861328],[1742348940000,3.82856,3.82891,3.82759,3.82839,399.7699890136719],[1742349000000,3.82839,3.8294,3.82773,3.82908,525.780029296875],[1742349060000,3.82918,3.82934,3.82818,3.82934,119.47000122070312],[1742349120000,3.82921,3.82952,3.82891,3.82891,40.95000076293945],[1742349180000,3.82891,3.82924,3.82884,3.82889,11.699999809265137],[1742349240000,3.82883,3.82934,3.82868,3.82901,51.29999923706055],[1742349300000,3.82877,3.82908,3.82834,3.82849,41.16999816894531],[1742349360000,3.82838,3.82866,3.82831,3.82839,33.75],[1742349420000,3.82893,3.82926,3.82798,3.82828,209.42999267578125],[1742349480000,3.82828,3.8287,3.82788,3.82798,119],[1742349540000,3.8281,3.82846,3.82778,3.82799,182.91000366210938],[1742349600000,3.82817,3.82849,3.82786,3.82788,62.099998474121094],[1742349660000,3.82803,3.82839,3.82749,3.82821,72.44999694824219],[1742349720000,3.82821,3.82878,3.82799,3.82878,138.14999389648438],[1742349780000,3.82878,3.82901,3.82854,3.82884,122.4000015258789],[1742349840000,3.82878,3.8291,3.8286,3.82902,54.45000076293945],[1742349900000,3.82902,3.82958,3.82878,3.82878,66.1500015258789],[1742349960000,3.82902,3.82946,3.82864,3.82873,252.89999389648438],[1742350020000,3.82875,3.82929,3.82827,3.82842,188.5500030517578],[1742350080000,3.82843,3.82854,3.82796,3.8281,145.8000030517578],[1742350140000,3.82814,3.82864,3.82792,3.82807,143.5500030517578],[1742350200000,3.82808,3.82808,3.82807,3.82807,49.04999923706055],[1742350260000,3.8263,3.82829,3.82628,3.8281,72.44999694824219],[1742350320000,3.8281,3.82834,3.82762,3.82779,137.6999969482422],[1742350380000,3.82784,3.82799,3.82752,3.82785,82.80000305175781],[1742350440000,3.82783,3.82814,3.82758,3.82812,44.099998474121094],[1742350500000,3.82761,3.82792,3.82714,3.82747,49.5],[1742350560000,3.82764,3.82782,3.82708,3.82756,61.20000076293945],[1742350620000,3.82757,3.82789,3.82659,3.82686,79.6500015258789],[1742350680000,3.82687,3.82689,3.82637,3.82643,63.900001525878906],[1742350740000,3.82652,3.82689,3.82635,3.8267,86.8499984741211],[1742350800000,3.82671,3.827,3.82651,3.82658,112.94999694824219],[1742350860000,3.82652,3.82663,3.82592,3.82619,104.4000015258789],[1742350920000,3.82643,3.82643,3.82591,3.82624,125.0999984741211],[1742350980000,3.82623,3.8264,3.82607,3.82618,94.94999694824219],[1742351040000,3.82618,3.82633,3.82617,3.82632,73.3499984741211],[1742351100000,3.82617,3.82786,3.82584,3.82758,162.4499969482422],[1742351160000,3.8275,3.82812,3.82728,3.82812,34.20000076293945],[1742351220000,3.82767,3.8282,3.82731,3.82758,117.9000015258789],[1742351280000,3.82758,3.82784,3.82693,3.82708,148.5],[1742351340000,3.82701,3.82765,3.82698,3.8273,83.69999694824219],[1742351400000,3.82744,3.82756,3.82614,3.8267,120.5999984741211],[1742351460000,3.82668,3.82701,3.82661,3.82681,72],[1742351520000,3.8268,3.82681,3.82631,3.82634,33.29999923706055],[1742351580000,3.82633,3.82643,3.82561,3.82568,31.5],[1742351640000,3.82568,3.82599,3.8252,3.82589,105.30000305175781],[1742351700000,3.82588,3.82614,3.82568,3.82614,36.900001525878906],[1742351760000,3.82582,3.82603,3.82513,3.82578,45],[1742351820000,3.82554,3.82567,3.82514,3.82538,35.099998474121094],[1742351880000,3.82538,3.82594,3.8253,3.82572,38.70000076293945],[1742351940000,3.8257,3.82573,3.82485,3.82549,29.700000762939453],[1742352000000,3.82543,3.82571,3.82473,3.82531,74.69999694824219],[1742352060000,3.82568,3.8262,3.82503,3.82599,59.400001525878906],[1742352120000,3.82606,3.82668,3.82567,3.82611,45],[1742352180000,3.82667,3.82667,3.82586,3.82591,19.799999237060547],[1742352240000,3.82603,3.82622,3.82577,3.82622,12.600000381469727],[1742352300000,3.82622,3.82652,3.82552,3.82579,62.099998474121094],[1742352360000,3.82565,3.82649,3.82545,3.82634,51.29999923706055],[1742352420000,3.8263,3.82659,3.82583,3.82641,21.600000381469727],[1742352480000,3.82643,3.8266,3.82577,3.8265,72],[1742352540000,3.82644,3.8266,3.82613,3.82654,24.299999237060547],[1742352600000,3.82657,3.8268,3.82613,3.82613,24.299999237060547],[1742352660000,3.82611,3.82613,3.82598,3.82599,9.899999618530273],[1742352720000,3.826,3.826,3.82585,3.82585,12.600000381469727],[1742352780000,3.82586,3.82586,3.82523,3.82542,20.700000762939453],[1742352840000,3.82542,3.8265,3.82542,3.8262,23.399999618530273],[1742352900000,3.8262,3.8268,3.82606,3.8262,23.399999618530273],[1742352960000,3.82633,3.82652,3.82606,3.82607,27.899999618530273],[1742353020000,3.82598,3.82625,3.82571,3.82615,38.70000076293945],[1742353080000,3.82612,3.82632,3.82581,3.82628,40.04999923706055],[1742353140000,3.82628,3.8269,3.82628,3.82689,34.650001525878906],[1742353200000,3.82658,3.82692,3.82637,3.82648,44.099998474121094],[1742353260000,3.82643,3.82643,3.82613,3.82628,16.200000762939453],[1742353320000,3.8262,3.82621,3.82603,3.82609,26.549999237060547],[1742353380000,3.82609,3.82634,3.82599,3.82613,26.100000381469727],[1742353440000,3.82613,3.82627,3.8254,3.82568,52.20000076293945],[1742353500000,3.82574,3.82605,3.82543,3.82573,39.599998474121094],[1742353560000,3.82557,3.82605,3.82554,3.82563,25.649999618530273],[1742353620000,3.82553,3.82578,3.82537,3.8255,22.049999237060547],[1742353680000,3.8255,3.82554,3.82527,3.82553,24.299999237060547],[1742353740000,3.82554,3.82568,3.82537,3.82555,30.149999618530273],[1742353800000,3.82554,3.82568,3.82554,3.82566,22.5],[1742353860000,3.82565,3.82573,3.82539,3.82548,52.20000076293945],[1742353920000,3.82552,3.82563,3.82538,3.82555,25.649999618530273],[1742353980000,3.82555,3.82569,3.82543,3.82556,23.399999618530273],[1742354040000,3.82555,3.8263,3.82553,3.82608,46.349998474121094],[1742354100000,3.82609,3.82665,3.82585,3.8264,45.66999816894531],[1742354160000,3.82641,3.82694,3.82634,3.82694,19.799999237060547],[1742354220000,3.82695,3.82767,3.82683,3.82767,11.699999809265137],[1742354280000,3.82767,3.82767,3.82681,3.82684,34.20000076293945],[1742354340000,3.82674,3.82697,3.82646,3.82676,29.700000762939453],[1742354400000,3.82676,3.82731,3.82664,3.82721,37.79999923706055],[1742354460000,3.82721,3.82825,3.82721,3.82774,52.20000076293945],[1742354520000,3.82774,3.82816,3.82737,3.8275,55.79999923706055],[1742354580000,3.82747,3.82769,3.82735,3.82769,21.600000381469727],[1742354640000,3.82769,3.82809,3.82762,3.82794,21.600000381469727],[1742354700000,3.82794,3.8284,3.82789,3.82837,48.599998474121094],[1742354760000,3.82835,3.82895,3.82834,3.8286,47.70000076293945],[1742354820000,3.82858,3.82881,3.82824,3.82856,67.94999694824219],[1742354880000,3.82843,3.82898,3.82828,3.82891,34.650001525878906],[1742354940000,3.82892,3.82925,3.82888,3.82892,85.94999694824219],[1742355000000,3.82885,3.82903,3.82868,3.82897,35.099998474121094],[1742355060000,3.82896,3.82905,3.82823,3.82832,182.6999969482422],[1742355120000,3.82823,3.82861,3.82791,3.82803,90.9000015258789],[1742355180000,3.82798,3.82818,3.82773,3.82809,37.79999923706055],[1742355240000,3.82813,3.82813,3.82714,3.82723,80.0999984741211],[1742355300000,3.82719,3.82725,3.82629,3.82644,174.60000610351562],[1742355360000,3.82645,3.82714,3.82638,3.82698,42.29999923706055],[1742355420000,3.82715,3.82737,3.8266,3.82698,34.20000076293945],[1742355480000,3.82698,3.8278,3.82698,3.82719,25.200000762939453],[1742355540000,3.82718,3.82757,3.82694,3.82694,22.049999237060547],[1742355600000,3.82694,3.82718,3.8264,3.82675,79.19999694824219],[1742355660000,3.82703,3.82714,3.82666,3.82681,31.5],[1742355720000,3.82708,3.82772,3.82675,3.82756,29.700000762939453],[1742355780000,3.82749,3.8277,3.82738,3.82749,56.70000076293945],[1742355840000,3.82747,3.82761,3.82728,3.82728,18.899999618530273],[1742355900000,3.8273,3.82753,3.82722,3.82737,26.100000381469727],[1742355960000,3.82729,3.8273,3.82668,3.8267,22.5],[1742356020000,3.8267,3.82688,3.82639,3.82643,34.650001525878906],[1742356080000,3.82643,3.82668,3.82634,3.82653,10.800000190734863],[1742356140000,3.82653,3.82678,3.8265,3.82673,21.600000381469727],[1742356200000,3.82662,3.82699,3.82658,3.82698,53.099998474121094],[1742356260000,3.82699,3.82713,3.82683,3.82698,36],[1742356320000,3.82698,3.82734,3.82693,3.82734,16.200000762939453],[1742356380000,3.82723,3.82744,3.82723,3.82729,20.700000762939453],[1742356440000,3.82733,3.82763,3.82668,3.82763,75.5999984741211],[1742356500000,3.82764,3.82774,3.8273,3.8273,58.5],[1742356560000,3.82731,3.82733,3.82677,3.82699,53.099998474121094],[1742356620000,3.82689,3.82694,3.82619,3.82629,69.30000305175781],[1742356680000,3.82638,3.82653,3.826,3.82633,45],[1742356740000,3.82643,3.82693,3.82643,3.82688,53.099998474121094],[1742356800000,3.82688,3.82795,3.82688,3.82793,97.19999694824219],[1742356860000,3.82794,3.82882,3.82763,3.82882,37.79999923706055],[1742356920000,3.82882,3.82902,3.82858,3.82895,20.700000762939453],[1742356980000,3.82894,3.82901,3.82851,3.82893,21.600000381469727],[1742357040000,3.82891,3.82971,3.82866,3.82928,46.349998474121094],[1742357100000,3.82933,3.82962,3.82801,3.82801,63],[1742357160000,3.82801,3.82811,3.82779,3.82783,62.099998474121094],[1742357220000,3.82778,3.82824,3.82778,3.82793,43.20000076293945],[1742357280000,3.82801,3.82893,3.82801,3.82878,81],[1742357340000,3.82878,3.82899,3.82858,3.82889,72.9000015258789],[1742357400000,3.82883,3.82926,3.82871,3.82892,45],[1742357460000,3.82873,3.82903,3.82858,3.82868,27],[1742357520000,3.82863,3.82963,3.82863,3.82956,28.799999237060547],[1742357580000,3.82955,3.82955,3.82891,3.82903,18],[1742357640000,3.82903,3.82942,3.82891,3.82942,27],[1742357700000,3.82928,3.82974,3.82913,3.82918,18.899999618530273],[1742357760000,3.82923,3.82944,3.82923,3.82943,15.300000190734863],[1742357820000,3.82943,3.82943,3.82898,3.82903,19.799999237060547],[1742357880000,3.82904,3.82914,3.82893,3.82893,9],[1742357940000,3.82893,3.82894,3.82868,3.82868,7.199999809265137],[1742358000000,3.82868,3.82888,3.82863,3.82863,12.600000381469727],[1742358060000,3.82863,3.82863,3.82853,3.82853,4.5],[1742358120000,3.82853,3.82864,3.82753,3.82764,23.850000381469727],[1742358180000,3.82758,3.82879,3.82758,3.82863,49.5],[1742358240000,3.82868,3.82899,3.82853,3.82878,61.20000076293945],[1742358300000,3.82873,3.82894,3.82858,3.82888,66.5999984741211],[1742358360000,3.82888,3.82899,3.82858,3.82873,108],[1742358420000,3.82879,3.82929,3.82878,3.82929,57.150001525878906],[1742358480000,3.82929,3.82979,3.82894,3.82979,60.75],[1742358540000,3.82988,3.82999,3.82953,3.82953,26.100000381469727],[1742358600000,3.82954,3.82974,3.82868,3.82954,145.35000610351562],[1742358660000,3.82963,3.82974,3.82908,3.82963,86.8499984741211],[1742358720000,3.82963,3.82989,3.82903,3.82958,99.9000015258789],[1742358780000,3.82978,3.82999,3.82973,3.82989,52.20000076293945],[1742358840000,3.82968,3.82989,3.82964,3.82974,45.900001525878906],[1742358900000,3.82968,3.82979,3.82883,3.82908,42.29999923706055],[1742358960000,3.82923,3.82929,3.82878,3.82878,38.25],[1742359020000,3.82879,3.82989,3.82878,3.82954,113.4000015258789],[1742359080000,3.82948,3.82985,3.82938,3.82969,84.5999984741211],[1742359140000,3.82968,3.83013,3.82958,3.82988,60.75],[1742359200000,3.82988,3.83029,3.82983,3.83008,81.44999694824219],[1742359260000,3.82991,3.83048,3.8299,3.83043,64.80000305175781],[1742359320000,3.83049,3.83079,3.83043,3.83079,15.300000190734863],[1742359380000,3.83068,3.83079,3.83068,3.83074,10.800000190734863],[1742359440000,3.83073,3.83083,3.8307,3.83079,13.5],[1742359500000,3.83073,3.8308,3.83048,3.83058,18.899999618530273],[1742359560000,3.83059,3.8309,3.83049,3.83073,18.899999618530273],[1742359620000,3.83074,3.83084,3.83063,3.83069,13.5],[1742359680000,3.83069,3.83069,3.83048,3.83068,13.050000190734863],[1742359740000,3.83063,3.83118,3.83043,3.83104,36],[1742359800000,3.83103,3.83103,3.83063,3.83089,29.700000762939453],[1742359860000,3.83088,3.83094,3.83078,3.83088,14.399999618530273],[1742359920000,3.83088,3.83093,3.83088,3.83089,9],[1742359980000,3.83089,3.83139,3.83088,3.83139,26.549999237060547],[1742360040000,3.83138,3.83143,3.83123,3.83127,28.350000381469727],[1742360100000,3.83143,3.83167,3.83113,3.83147,27],[1742360160000,3.83148,3.83148,3.83078,3.83114,27],[1742360220000,3.83113,3.83149,3.83113,3.83128,23.399999618530273],[1742360280000,3.83118,3.83118,3.83063,3.83068,33.29999923706055],[1742360340000,3.83068,3.83077,3.83063,3.83073,17.549999237060547],[1742360400000,3.83073,3.83073,3.83023,3.83033,36],[1742360460000,3.83028,3.83028,3.82883,3.82889,45],[1742360520000,3.82883,3.82973,3.82883,3.82953,91.3499984741211],[1742360580000,3.82954,3.82954,3.82873,3.82928,74.69999694824219],[1742360640000,3.82929,3.82929,3.82873,3.82884,59.849998474121094],[1742360700000,3.82868,3.82888,3.82808,3.82823,119.69999694824219],[1742360760000,3.82819,3.82823,3.82793,3.82804,108.9000015258789],[1742360820000,3.82804,3.82804,3.82763,3.82783,45.45000076293945],[1742360880000,3.82808,3.82944,3.82808,3.82839,289.79998779296875],[1742360940000,3.82841,3.82841,3.82742,3.82743,61.20000076293945],[1742361000000,3.82746,3.82781,3.82742,3.82767,88.19999694824219],[1742361060000,3.82759,3.8277,3.82559,3.8264,67.5],[1742361120000,3.82639,3.8268,3.8263,3.8268,36],[1742361180000,3.82679,3.82754,3.82679,3.82753,36.900001525878906],[1742361240000,3.8278,3.82782,3.82742,3.8275,19.799999237060547],[1742361300000,3.8275,3.8275,3.82632,3.82639,32.400001525878906],[1742361360000,3.82639,3.82735,3.82639,3.82729,70.19999694824219],[1742361420000,3.82721,3.82773,3.82713,3.82766,31.5],[1742361480000,3.82764,3.82766,3.82692,3.82742,44.099998474121094],[1742361540000,3.82738,3.82869,3.82738,3.8285,65.69999694824219],[1742361600000,3.82841,3.82842,3.82767,3.82799,27],[1742361660000,3.828,3.8281,3.82798,3.82809,14.399999618530273],[1742361720000,3.82798,3.82873,3.82711,3.82712,69.30000305175781],[1742361780000,3.82712,3.82851,3.82712,3.8283,77.4000015258789],[1742361840000,3.8282,3.82851,3.82731,3.82749,33.29999923706055],[1742361900000,3.8274,3.82753,3.82683,3.82718,44.099998474121094],[1742361960000,3.82718,3.82736,3.82648,3.82692,85.5],[1742362020000,3.82733,3.82779,3.82716,3.82758,35.099998474121094],[1742362080000,3.82764,3.82768,3.82708,3.82768,46.349998474121094],[1742362140000,3.82758,3.82764,3.82743,3.82763,33.29999923706055],[1742362200000,3.82779,3.82793,3.82733,3.82755,41.400001525878906],[1742362260000,3.82754,3.8279,3.82733,3.82768,30.600000381469727],[1742362320000,3.82763,3.82833,3.82763,3.82796,40.5],[1742362380000,3.82795,3.8291,3.82795,3.82909,67.5],[1742362440000,3.82909,3.82963,3.82886,3.82926,79.19999694824219],[1742362500000,3.82918,3.82951,3.82918,3.82943,34.20000076293945],[1742362560000,3.82937,3.8295,3.82888,3.82906,67.5],[1742362620000,3.82909,3.82946,3.82904,3.82938,104.8499984741211],[1742362680000,3.82935,3.82954,3.82908,3.8293,223.1999969482422],[1742362740000,3.82929,3.82948,3.82904,3.82904,69.30000305175781],[1742362800000,3.82904,3.82944,3.82904,3.8292,60.75],[1742362860000,3.82915,3.82949,3.82915,3.82935,74.25],[1742362920000,3.82951,3.82951,3.82933,3.82937,26.549999237060547],[1742362980000,3.82936,3.82989,3.82928,3.82937,33.75],[1742363040000,3.82935,3.82973,3.82925,3.82934,36.45000076293945],[1742363100000,3.8295,3.82972,3.82911,3.82914,59.849998474121094],[1742363160000,3.82923,3.82933,3.82884,3.82884,28.350000381469727],[1742363220000,3.82907,3.82978,3.82849,3.82849,103.05000305175781],[1742363280000,3.82848,3.82854,3.8279,3.82791,33.29999923706055],[1742363340000,3.82791,3.82791,3.82746,3.82766,29.700000762939453],[1742363400000,3.82748,3.82748,3.82696,3.82714,34.20000076293945],[1742363460000,3.82714,3.8286,3.82714,3.82848,68.4000015258789],[1742363520000,3.82843,3.82939,3.82838,3.82924,147.60000610351562],[1742363580000,3.82912,3.83019,3.82903,3.83009,89.0999984741211],[1742363640000,3.83008,3.83018,3.82962,3.83018,52.650001525878906],[1742363700000,3.83003,3.83008,3.82934,3.82973,80.55000305175781],[1742363760000,3.82979,3.82993,3.82933,3.82951,46.349998474121094],[1742363820000,3.82968,3.83054,3.82958,3.83013,77.8499984741211],[1742363880000,3.83013,3.83039,3.83012,3.83022,32.400001525878906],[1742363940000,3.83022,3.83033,3.82997,3.83007,36.45000076293945],[1742364000000,3.83002,3.83069,3.82989,3.83013,51.75],[1742364060000,3.83013,3.83013,3.82967,3.82989,74.25],[1742364120000,3.82993,3.83058,3.82988,3.82993,48.150001525878906],[1742364180000,3.82999,3.83024,3.82983,3.83023,18.899999618530273],[1742364240000,3.83024,3.83093,3.83008,3.83073,58.5],[1742364300000,3.83083,3.83139,3.83068,3.83121,69.75],[1742364360000,3.83113,3.8316,3.83108,3.83159,117],[1742364420000,3.83154,3.83161,3.83116,3.83122,90],[1742364480000,3.83123,3.83156,3.83113,3.83143,47.25],[1742364540000,3.83149,3.83237,3.83138,3.83196,90.44999694824219],[1742364600000,3.83198,3.83206,3.83158,3.83159,46.79999923706055],[1742364660000,3.83153,3.83218,3.83153,3.83209,58.95000076293945],[1742364720000,3.83209,3.83246,3.83206,3.83239,55.349998474121094],[1742364780000,3.83238,3.83238,3.83196,3.83196,48.599998474121094],[1742364840000,3.83197,3.83237,3.83149,3.83223,69.30000305175781],[1742364900000,3.83229,3.83249,3.83223,3.83232,47.25],[1742364960000,3.83231,3.83247,3.83189,3.8319,29.700000762939453],[1742365020000,3.83201,3.83202,3.83101,3.8313,34.20000076293945],[1742365080000,3.83118,3.83185,3.83101,3.83184,42.29999923706055],[1742365140000,3.83171,3.83181,3.83143,3.83181,18.899999618530273],[1742365200000,3.83173,3.83227,3.83173,3.83227,26.100000381469727],[1742365260000,3.83227,3.83304,3.8321,3.83279,64.3499984741211],[1742365320000,3.8327,3.8329,3.83203,3.83212,51.29999923706055],[1742365380000,3.83252,3.833,3.83203,3.83289,103.5],[1742365440000,3.83285,3.83312,3.83165,3.83205,87.75],[1742365500000,3.83204,3.83252,3.82999,3.83127,85.5],[1742365560000,3.83125,3.83141,3.83081,3.83128,55.79999923706055],[1742365620000,3.83096,3.83119,3.83047,3.83101,81],[1742365680000,3.83108,3.83176,3.83101,3.8315,108],[1742365740000,3.83154,3.83168,3.83116,3.83141,99],[1742365800000,3.83132,3.83176,3.83122,3.8316,55.79999923706055],[1742365860000,3.83138,3.83177,3.83138,3.83171,41.400001525878906],[1742365920000,3.83178,3.83178,3.83104,3.83128,51.29999923706055],[1742365980000,3.83133,3.83137,3.83034,3.83072,152.10000610351562],[1742366040000,3.83042,3.83042,3.82897,3.82922,53.099998474121094],[1742366100000,3.82919,3.82932,3.82904,3.82914,74.69999694824219],[1742366160000,3.82912,3.82935,3.82876,3.82935,100.80000305175781],[1742366220000,3.82929,3.82985,3.82929,3.82954,152.10000610351562],[1742366280000,3.82961,3.83175,3.82961,3.83147,142.64999389648438],[1742366340000,3.83147,3.83167,3.83141,3.83141,52.20000076293945],[1742366400000,3.83145,3.83249,3.83145,3.83184,125.9800033569336],[1742366460000,3.83202,3.83278,3.8317,3.8326,79.6500015258789],[1742366520000,3.83243,3.83294,3.83243,3.83248,55.79999923706055],[1742366580000,3.83248,3.83273,3.832,3.83236,115.19999694824219],[1742366640000,3.83235,3.83236,3.83124,3.83152,59.400001525878906],[1742366700000,3.83145,3.83146,3.83042,3.83042,42.29999923706055],[1742366760000,3.83042,3.83046,3.82954,3.82964,108.9000015258789],[1742366820000,3.82964,3.82985,3.82935,3.8295,49.95000076293945],[1742366880000,3.82961,3.83018,3.82871,3.82912,115.19999694824219],[1742366940000,3.82933,3.82945,3.82865,3.82868,30.149999618530273],[1742367000000,3.82869,3.82913,3.82845,3.82848,50.400001525878906],[1742367060000,3.82851,3.82883,3.82818,3.82864,28.799999237060547],[1742367120000,3.82886,3.82944,3.8284,3.82909,47.70000076293945],[1742367180000,3.82897,3.8291,3.82883,3.82883,29.700000762939453],[1742367240000,3.82903,3.82931,3.82882,3.82902,83.69999694824219],[1742367300000,3.82894,3.82945,3.82894,3.82931,117.9000015258789],[1742367360000,3.82936,3.83163,3.82899,3.83113,120.5999984741211],[1742367420000,3.83118,3.83328,3.83118,3.83277,130.5],[1742367480000,3.83283,3.83379,3.83249,3.83356,79.19999694824219],[1742367540000,3.83365,3.83445,3.83356,3.83422,95.4000015258789],[1742367600000,3.83424,3.8351,3.83348,3.83391,130.72000122070312],[1742367660000,3.83391,3.83418,3.83328,3.83418,96.73999786376953],[1742367720000,3.83418,3.83482,3.83408,3.83451,25.200000762939453],[1742367780000,3.83442,3.83446,3.83396,3.83441,27.899999618530273],[1742367840000,3.83438,3.83478,3.83414,3.83425,25.200000762939453],[1742367900000,3.83418,3.83438,3.83375,3.83413,19.799999237060547],[1742367960000,3.83402,3.8348,3.83377,3.8345,22.5],[1742368020000,3.83451,3.83591,3.83444,3.83524,32.400001525878906],[1742368080000,3.83511,3.83624,3.8348,3.83614,19.799999237060547],[1742368140000,3.83584,3.83758,3.83564,3.83758,38.70000076293945],[1742368200000,3.83752,3.83803,3.83693,3.83704,30.600000381469727],[1742368260000,3.83714,3.83793,3.83714,3.83741,21.600000381469727],[1742368320000,3.83752,3.83752,3.83604,3.83604,23.399999618530273],[1742368380000,3.83622,3.83825,3.83622,3.83825,29.700000762939453],[1742368440000,3.83836,3.83876,3.8381,3.83854,23.399999618530273],[1742368500000,3.83853,3.84047,3.83743,3.84023,46.79999923706055],[1742368560000,3.84032,3.8407,3.84,3.84013,27],[1742368620000,3.84012,3.84044,3.84,3.84028,16.200000762939453],[1742368680000,3.84036,3.84128,3.84036,3.84046,23.399999618530273],[1742368740000,3.84059,3.84092,3.84015,3.84092,14.399999618530273],[1742368800000,3.84101,3.84117,3.83987,3.84034,23.399999618530273],[1742368860000,3.84042,3.84107,3.84042,3.84049,20.700000762939453],[1742368920000,3.84055,3.84065,3.84001,3.84036,26.100000381469727],[1742368980000,3.84037,3.84173,3.84036,3.84045,48.599998474121094],[1742369040000,3.84053,3.84208,3.84043,3.84196,54],[1742369100000,3.84195,3.84247,3.84179,3.84179,47.70000076293945],[1742369160000,3.84179,3.84211,3.84101,3.84211,61.20000076293945],[1742369220000,3.84217,3.84242,3.84185,3.84241,45],[1742369280000,3.84239,3.84239,3.8414,3.84145,41.400001525878906],[1742369340000,3.84144,3.84209,3.84144,3.84177,36],[1742369400000,3.84176,3.84453,3.84176,3.84355,108.9000015258789],[1742369460000,3.84355,3.84524,3.84345,3.8451,89.0999984741211],[1742369520000,3.8451,3.84631,3.84412,3.84611,83.69999694824219],[1742369580000,3.8461,3.84922,3.8461,3.84922,79.19999694824219],[1742369640000,3.84922,3.85168,3.84886,3.85081,91.80000305175781],[1742369700000,3.851,3.85274,3.851,3.85261,85.5],[1742369760000,3.85261,3.85592,3.85215,3.85592,97.19999694824219],[1742369820000,3.8558,3.85905,3.8558,3.85823,247.9499969482422],[1742369880000,3.85835,3.85991,3.85633,3.85661,170.5500030517578],[1742369940000,3.85661,3.85685,3.85357,3.85635,180.4499969482422],[1742370000000,3.85646,3.85666,3.85424,3.8544,101.69999694824219],[1742370060000,3.85429,3.85512,3.85205,3.8528,81],[1742370120000,3.85259,3.85635,3.85235,3.85592,137.6999969482422],[1742370180000,3.85595,3.85895,3.8558,3.85789,244.8000030517578],[1742370240000,3.85815,3.85939,3.85734,3.85734,150.3000030517578],[1742370300000,3.85743,3.85875,3.85731,3.85853,117],[1742370360000,3.85845,3.85999,3.85796,3.85951,103.5],[1742370420000,3.8595,3.86103,3.85872,3.86021,122.4000015258789],[1742370480000,3.8603,3.8619,3.85932,3.85944,99],[1742370540000,3.85929,3.8593,3.85654,3.85654,88.19999694824219],[1742370600000,3.85643,3.85753,3.85567,3.85579,97.19999694824219],[1742370660000,3.8557,3.8557,3.85278,3.85278,87.75],[1742370720000,3.85265,3.85318,3.84968,3.84988,183.5800018310547],[1742370780000,3.84989,3.8509,3.84796,3.8509,180],[1742370840000,3.85095,3.8519,3.84965,3.84993,96.75],[1742370900000,3.84993,3.85043,3.84715,3.84769,66.5999984741211],[1742370960000,3.84757,3.84849,3.84694,3.84844,52.20000076293945],[1742371020000,3.84853,3.84936,3.84819,3.84836,44.099998474121094],[1742371080000,3.84845,3.85057,3.84845,3.85,81],[1742371140000,3.84999,3.85087,3.84862,3.84862,101.69999694824219],[1742371200000,3.84854,3.8487,3.84605,3.84642,162.89999389648438],[1742371260000,3.84642,3.84753,3.84568,3.84576,86.4000015258789],[1742371320000,3.84586,3.84586,3.8443,3.84435,51.29999923706055],[1742371380000,3.84427,3.84455,3.84321,3.84419,64.80000305175781],[1742371440000,3.8441,3.84679,3.84402,3.84653,80.0999984741211],[1742371500000,3.84665,3.84748,3.84478,3.84488,46.79999923706055],[1742371560000,3.84488,3.84687,3.84488,3.84628,63.900001525878906],[1742371620000,3.84627,3.84721,3.84627,3.84672,61.20000076293945],[1742371680000,3.84666,3.84836,3.84666,3.84783,55.79999923706055],[1742371740000,3.84798,3.84948,3.84785,3.84852,59.400001525878906],[1742371800000,3.84844,3.84915,3.84788,3.84915,36],[1742371860000,3.84904,3.84939,3.84831,3.84918,29.700000762939453],[1742371920000,3.8491,3.84983,3.84903,3.84903,36.900001525878906],[1742371980000,3.84916,3.85034,3.84908,3.84998,43.20000076293945],[1742372040000,3.84985,3.85004,3.84908,3.84946,34.20000076293945],[1742372100000,3.84949,3.85141,3.84904,3.85112,49.5],[1742372160000,3.85088,3.85088,3.84965,3.85074,37.79999923706055],[1742372220000,3.85065,3.85065,3.84951,3.84951,21.600000381469727],[1742372280000,3.84947,3.8501,3.84942,3.85008,23.399999618530273],[1742372340000,3.84997,3.8501,3.84926,3.84971,24.299999237060547],[1742372400000,3.8498,3.85051,3.84929,3.8494,30.600000381469727],[1742372460000,3.84927,3.84964,3.84848,3.84858,15.300000190734863],[1742372520000,3.84868,3.84912,3.84774,3.84774,21.600000381469727],[1742372580000,3.84781,3.84788,3.84546,3.84546,27],[1742372640000,3.84554,3.84566,3.8448,3.84514,23.399999618530273],[1742372700000,3.8453,3.84574,3.84527,3.84567,17.100000381469727],[1742372760000,3.84558,3.8459,3.84479,3.84479,32.400001525878906],[1742372820000,3.8449,3.84518,3.84448,3.84485,30.600000381469727],[1742372880000,3.84503,3.84519,3.84451,3.84473,16.200000762939453],[1742372940000,3.84483,3.84483,3.84439,3.84464,15.300000190734863],[1742373000000,3.84475,3.84498,3.84376,3.84376,24.299999237060547],[1742373060000,3.84368,3.84424,3.8432,3.84424,21.600000381469727],[1742373120000,3.84435,3.8455,3.84435,3.84483,19.799999237060547],[1742373180000,3.84477,3.8456,3.84469,3.84515,27],[1742373240000,3.84502,3.84527,3.8446,3.8446,23.399999618530273],[1742373300000,3.84449,3.84565,3.84449,3.84507,30.600000381469727],[1742373360000,3.84507,3.84507,3.84447,3.84464,18],[1742373420000,3.84472,3.84519,3.84439,3.84519,27],[1742373480000,3.84507,3.84626,3.84503,3.84626,20.700000762939453],[1742373540000,3.84636,3.84672,3.84579,3.8465,21.600000381469727],[1742373600000,3.8466,3.84772,3.84658,3.84742,33.29999923706055],[1742373660000,3.84731,3.84829,3.8471,3.84777,36.900001525878906],[1742373720000,3.84783,3.84788,3.8469,3.84788,19.799999237060547],[1742373780000,3.84778,3.84865,3.84682,3.84757,45],[1742373840000,3.84769,3.84776,3.8473,3.84737,16.200000762939453],[1742373900000,3.84756,3.84845,3.84754,3.84776,27],[1742373960000,3.84777,3.84841,3.84742,3.84841,26.100000381469727],[1742374020000,3.84848,3.84937,3.84848,3.84907,13.5],[1742374080000,3.84918,3.84993,3.84904,3.84905,26.100000381469727],[1742374140000,3.84929,3.85017,3.84922,3.85017,31.5],[1742374200000,3.85027,3.85174,3.85021,3.85162,43.20000076293945],[1742374260000,3.85147,3.85294,3.85118,3.85287,44.099998474121094],[1742374320000,3.85278,3.85278,3.85158,3.85179,30.600000381469727],[1742374380000,3.85168,3.85185,3.85147,3.8516,14.399999618530273],[1742374440000,3.85159,3.85169,3.8497,3.8497,22.950000762939453],[1742374500000,3.84957,3.85029,3.84945,3.84974,21.600000381469727],[1742374560000,3.84963,3.84987,3.84953,3.84953,8.100000381469727],[1742374620000,3.84954,3.85075,3.84954,3.85075,19.799999237060547],[1742374680000,3.8507,3.85079,3.85005,3.8501,17.100000381469727],[1742374740000,3.85008,3.85058,3.84989,3.85035,19.799999237060547],[1742374800000,3.85048,3.8518,3.85048,3.8518,29.700000762939453],[1742374860000,3.8517,3.8517,3.85072,3.85102,18],[1742374920000,3.85114,3.85139,3.85077,3.85119,16.200000762939453],[1742374980000,3.85125,3.8519,3.85085,3.8519,27.899999618530273],[1742375040000,3.8518,3.85423,3.85159,3.85422,37.79999923706055],[1742375100000,3.85428,3.85518,3.85414,3.85449,27],[1742375160000,3.85438,3.85534,3.85421,3.85516,36],[1742375220000,3.85517,3.85528,3.85383,3.85383,36.900001525878906],[1742375280000,3.85364,3.85392,3.85343,3.85381,27.899999618530273],[1742375340000,3.85389,3.85396,3.85357,3.85368,11.699999809265137],[1742375400000,3.85379,3.85379,3.85312,3.8532,7.199999809265137],[1742375460000,3.85311,3.85352,3.85183,3.85196,40.04999923706055],[1742375520000,3.85208,3.85268,3.85208,3.85247,12.600000381469727],[1742375580000,3.85257,3.8545,3.85257,3.85438,31.5],[1742375640000,3.85429,3.85502,3.85409,3.85502,18],[1742375700000,3.85514,3.85527,3.85452,3.85456,18.899999618530273],[1742375760000,3.85455,3.85512,3.85455,3.85512,10.800000190734863],[1742375820000,3.85494,3.85494,3.85358,3.85359,27.899999618530273],[1742375880000,3.85368,3.85464,3.85368,3.85454,19.799999237060547],[1742375940000,3.85468,3.85505,3.854,3.854,15.300000190734863],[1742376000000,3.85409,3.85461,3.85396,3.85417,15.300000190734863],[1742376060000,3.85399,3.85399,3.853,3.85338,20.700000762939453],[1742376120000,3.85339,3.85367,3.853,3.85367,13.5],[1742376180000,3.85359,3.85359,3.85244,3.85257,18],[1742376240000,3.85269,3.85269,3.85191,3.8522,18],[1742376300000,3.85199,3.85219,3.84992,3.85043,42.75],[1742376360000,3.85055,3.85063,3.84971,3.84971,18],[1742376420000,3.84971,3.85024,3.84944,3.84999,17.100000381469727],[1742376480000,3.85,3.85017,3.84974,3.85017,16.200000762939453],[1742376540000,3.85018,3.85018,3.8457,3.84649,56.25],[1742376600000,3.84629,3.84671,3.8453,3.84575,75.5999984741211],[1742376660000,3.84586,3.84606,3.84504,3.84536,22.5],[1742376720000,3.84525,3.84525,3.84358,3.84432,37.79999923706055],[1742376780000,3.84424,3.84507,3.84417,3.84507,28.799999237060547],[1742376840000,3.84518,3.84665,3.84511,3.84578,25.200000762939453],[1742376900000,3.84576,3.84717,3.84576,3.84708,14.399999618530273],[1742376960000,3.84687,3.8474,3.84624,3.84633,26.100000381469727],[1742377020000,3.84625,3.84653,3.8455,3.8455,18],[1742377080000,3.84563,3.84658,3.84563,3.84647,19.799999237060547],[1742377140000,3.84643,3.84654,3.84603,3.84603,10.800000190734863],[1742377200000,3.84603,3.84657,3.84603,3.84613,9.899999618530273],[1742377260000,3.846,3.84641,3.84548,3.84613,22.5],[1742377320000,3.84633,3.84682,3.84597,3.84682,13.5],[1742377380000,3.84683,3.84729,3.84683,3.84708,12.600000381469727],[1742377440000,3.84717,3.84831,3.84717,3.84816,18.899999618530273],[1742377500000,3.84806,3.8482,3.84768,3.84799,12.600000381469727],[1742377560000,3.84791,3.84806,3.8478,3.84786,10.800000190734863],[1742377620000,3.8477,3.84802,3.84679,3.84679,18],[1742377680000,3.84684,3.84708,3.84587,3.84623,18],[1742377740000,3.84631,3.84662,3.84529,3.84569,23.399999618530273],[1742377800000,3.84591,3.84617,3.84575,3.84608,18.899999618530273],[1742377860000,3.84598,3.84621,3.84528,3.84528,33.29999923706055],[1742377920000,3.84537,3.84537,3.84447,3.84447,12.600000381469727],[1742377980000,3.84447,3.84552,3.84433,3.84504,29.700000762939453],[1742378040000,3.84512,3.84613,3.84464,3.84601,41.400001525878906],[1742378100000,3.84602,3.84688,3.84565,3.84664,44.099998474121094],[1742378160000,3.84654,3.84661,3.84534,3.84552,27.899999618530273],[1742378220000,3.84556,3.84635,3.84537,3.84623,15.300000190734863],[1742378280000,3.84645,3.84662,3.84619,3.8465,45.900001525878906],[1742378340000,3.84644,3.84688,3.84609,3.84609,40.5],[1742378400000,3.84566,3.84714,3.84566,3.84699,68.8499984741211],[1742378460000,3.84709,3.84848,3.84696,3.84848,27.450000762939453],[1742378520000,3.84858,3.8487,3.84753,3.84753,20.700000762939453],[1742378580000,3.84738,3.84745,3.84657,3.84689,29.700000762939453],[1742378640000,3.84701,3.84743,3.84671,3.84723,18],[1742378700000,3.84722,3.84756,3.84666,3.84745,32.400001525878906],[1742378760000,3.84759,3.84861,3.84759,3.84857,23.399999618530273],[1742378820000,3.8487,3.84925,3.8487,3.84903,13.5],[1742378880000,3.84928,3.85008,3.84877,3.85008,16.200000762939453],[1742378940000,3.85015,3.85093,3.85004,3.85021,23.850000381469727],[1742379000000,3.85031,3.85052,3.85002,3.85011,15.300000190734863],[1742379060000,3.85003,3.85034,3.85003,3.85028,6.300000190734863],[1742379120000,3.85037,3.85089,3.84961,3.84964,24.299999237060547],[1742379180000,3.84962,3.85066,3.84962,3.85066,13.5],[1742379240000,3.85076,3.85105,3.84982,3.85105,26.100000381469727],[1742379300000,3.85094,3.8523,3.85094,3.85224,19.799999237060547],[1742379360000,3.85211,3.85263,3.8519,3.85198,14.399999618530273],[1742379420000,3.85194,3.85211,3.8519,3.85211,8.100000381469727],[1742379480000,3.85202,3.85278,3.85127,3.85255,24.299999237060547],[1742379540000,3.8526,3.85264,3.85244,3.8525,6.300000190734863],[1742379600000,3.85243,3.85247,3.85191,3.85191,8.100000381469727],[1742379660000,3.85179,3.85179,3.84912,3.84912,37.349998474121094],[1742379720000,3.84922,3.84954,3.84912,3.84912,9.899999618530273],[1742379780000,3.84901,3.84924,3.84859,3.84924,16.200000762939453],[1742379840000,3.84938,3.85101,3.84916,3.85072,24.299999237060547],[1742379900000,3.85083,3.85209,3.85083,3.85142,25.200000762939453],[1742379960000,3.85153,3.85219,3.85148,3.85199,28.799999237060547],[1742380020000,3.85186,3.85186,3.85143,3.85161,6.300000190734863],[1742380080000,3.8516,3.85261,3.8516,3.85261,13.5],[1742380140000,3.85269,3.85294,3.85233,3.85248,18],[1742380200000,3.85254,3.85472,3.85254,3.85391,27.899999618530273],[1742380260000,3.85398,3.85449,3.85271,3.85279,20.25],[1742380320000,3.85293,3.85425,3.85293,3.85327,38.70000076293945],[1742380380000,3.85336,3.8541,3.85336,3.85354,19.799999237060547],[1742380440000,3.85363,3.85494,3.85363,3.85422,21.600000381469727],[1742380500000,3.85431,3.85538,3.85431,3.85528,18],[1742380560000,3.85526,3.85558,3.85526,3.85535,8.100000381469727],[1742380620000,3.85538,3.85609,3.85538,3.85609,8.100000381469727],[1742380680000,3.85607,3.85651,3.85586,3.85618,14.399999618530273],[1742380740000,3.85628,3.85666,3.85602,3.8564,13.5],[1742380800000,3.85641,3.857,3.85618,3.85687,18.899999618530273],[1742380860000,3.85698,3.85829,3.85694,3.8581,19.799999237060547],[1742380920000,3.85799,3.85812,3.85722,3.85744,14.399999618530273],[1742380980000,3.85745,3.85835,3.85717,3.85826,18],[1742381040000,3.85837,3.86087,3.85837,3.86052,35.099998474121094],[1742381100000,3.86042,3.86042,3.85838,3.85916,46.79999923706055],[1742381160000,3.85918,3.85945,3.859,3.85945,19.799999237060547],[1742381220000,3.85945,3.85945,3.85749,3.8576,18],[1742381280000,3.85772,3.85783,3.85663,3.8567,18.899999618530273],[1742381340000,3.85659,3.85679,3.85495,3.85527,26.100000381469727],[1742381400000,3.85518,3.85622,3.855,3.85622,18],[1742381460000,3.85616,3.85689,3.85592,3.85689,16.200000762939453],[1742381520000,3.85679,3.8569,3.85646,3.85678,13.5],[1742381580000,3.85666,3.85677,3.85488,3.85488,17.100000381469727],[1742381640000,3.85478,3.85478,3.85409,3.85426,16.649999618530273],[1742381700000,3.8542,3.85439,3.854,3.854,14.399999618530273],[1742381760000,3.85408,3.85439,3.85362,3.85415,18.899999618530273],[1742381820000,3.85425,3.85436,3.85373,3.85373,14.399999618530273],[1742381880000,3.85366,3.85379,3.85263,3.85263,61.20000076293945],[1742381940000,3.8527,3.85293,3.85208,3.85272,111.1500015258789],[1742382000000,3.85275,3.85275,3.85147,3.85167,56.70000076293945],[1742382060000,3.85161,3.85162,3.85061,3.85116,47.70000076293945],[1742382120000,3.85127,3.85209,3.85096,3.85132,58.95000076293945],[1742382180000,3.85129,3.85135,3.84986,3.85074,45.45000076293945],[1742382240000,3.85061,3.85125,3.85015,3.85118,16.649999618530273],[1742382300000,3.85124,3.85139,3.8506,3.85094,21.3700008392334],[1742382360000,3.85073,3.85187,3.85073,3.85144,13.5],[1742382420000,3.85152,3.85188,3.85042,3.85042,26.100000381469727],[1742382480000,3.85058,3.85058,3.84987,3.85013,11.699999809265137],[1742382540000,3.85023,3.85044,3.84971,3.84984,13.5],[1742382600000,3.84996,3.85015,3.84941,3.84941,16.200000762939453],[1742382660000,3.84933,3.84933,3.84743,3.84806,31.049999237060547],[1742382720000,3.84796,3.84816,3.84774,3.84789,17.100000381469727],[1742382780000,3.8479,3.84896,3.84747,3.84874,27],[1742382840000,3.84883,3.84931,3.8484,3.84915,23.399999618530273],[1742382900000,3.849,3.84953,3.84896,3.84897,12.600000381469727],[1742382960000,3.84876,3.84876,3.84702,3.84737,24.299999237060547],[1742383020000,3.84756,3.84756,3.84684,3.84718,17.100000381469727],[1742383080000,3.84728,3.84735,3.84589,3.84624,18],[1742383140000,3.84633,3.84782,3.84623,3.84782,25.200000762939453],[1742383200000,3.84791,3.84816,3.8477,3.84787,17.100000381469727],[1742383260000,3.84776,3.84844,3.84757,3.84844,20.700000762939453],[1742383320000,3.84832,3.84882,3.84782,3.8485,21.600000381469727],[1742383380000,3.84829,3.84829,3.84563,3.84572,27],[1742383440000,3.84578,3.84632,3.84557,3.84632,13.5],[1742383500000,3.84622,3.84622,3.84498,3.84595,31.5],[1742383560000,3.84605,3.8466,3.8459,3.84613,29.700000762939453],[1742383620000,3.84598,3.84598,3.84552,3.8459,12.600000381469727],[1742383680000,3.84596,3.84626,3.84537,3.84583,22.5],[1742383740000,3.84595,3.84595,3.84516,3.8457,18.899999618530273],[1742383800000,3.84558,3.84659,3.84548,3.84652,22.5],[1742383860000,3.84652,3.84669,3.84602,3.84604,14.399999618530273],[1742383920000,3.84605,3.8463,3.84517,3.84517,13.5],[1742383980000,3.84521,3.84541,3.84495,3.84499,13.5],[1742384040000,3.8449,3.84491,3.84318,3.84334,20.469999313354492],[1742384100000,3.84323,3.84323,3.84189,3.84189,36],[1742384160000,3.84186,3.84212,3.84125,3.84182,27],[1742384220000,3.84171,3.84171,3.84065,3.84101,18.899999618530273],[1742384280000,3.84083,3.84119,3.83914,3.83975,34.20000076293945],[1742384340000,3.8398,3.84143,3.83973,3.84135,20.700000762939453],[1742384400000,3.84134,3.84142,3.84037,3.84142,22.950000762939453],[1742384460000,3.84141,3.84141,3.83965,3.84002,23.850000381469727],[1742384520000,3.84009,3.84033,3.83882,3.83883,37.349998474121094],[1742384580000,3.83887,3.83952,3.83833,3.83896,52.20000076293945],[1742384640000,3.83903,3.83937,3.83717,3.83797,58.95000076293945],[1742384700000,3.83794,3.83868,3.83794,3.83823,28.799999237060547],[1742384760000,3.83837,3.83915,3.83826,3.83908,27.899999618530273],[1742384820000,3.83904,3.8391,3.83857,3.8391,9.899999618530273],[1742384880000,3.83895,3.8394,3.83895,3.8394,9],[1742384940000,3.83928,3.83935,3.83903,3.83933,16.200000762939453],[1742385000000,3.83944,3.83964,3.83882,3.83933,25.200000762939453],[1742385060000,3.83944,3.83944,3.83757,3.83818,82.3499984741211],[1742385120000,3.83819,3.83835,3.83659,3.83688,54.900001525878906],[1742385180000,3.83689,3.83742,3.83634,3.83739,35.099998474121094],[1742385240000,3.83727,3.8383,3.83727,3.83773,22.5],[1742385300000,3.8377,3.83781,3.83611,3.83611,32.400001525878906],[1742385360000,3.83586,3.83834,3.83513,3.83757,153.4499969482422],[1742385420000,3.8379,3.83848,3.83544,3.8357,158.39999389648438],[1742385480000,3.83559,3.83706,3.83559,3.83669,39.599998474121094],[1742385540000,3.83678,3.83728,3.83667,3.83712,27.899999618530273],[1742385600000,3.83704,3.83807,3.83695,3.83763,54],[1742385660000,3.83772,3.83836,3.83715,3.83836,63],[1742385720000,3.83835,3.83852,3.83783,3.83818,39.599998474121094],[1742385780000,3.83827,3.83886,3.83827,3.83865,31.5],[1742385840000,3.83877,3.83877,3.83762,3.83762,26.100000381469727],[1742385900000,3.83761,3.8382,3.83726,3.83736,34.20000076293945],[1742385960000,3.83735,3.83782,3.83695,3.83768,27.899999618530273],[1742386020000,3.83761,3.8385,3.83761,3.83834,38.70000076293945],[1742386080000,3.83846,3.83859,3.83796,3.83801,24.299999237060547],[1742386140000,3.83818,3.83899,3.83777,3.83831,44.099998474121094],[1742386200000,3.83834,3.83978,3.83834,3.83898,28.350000381469727],[1742386260000,3.83906,3.83915,3.83764,3.83796,35.099998474121094],[1742386320000,3.83787,3.83794,3.83676,3.83688,23.399999618530273],[1742386380000,3.83686,3.83833,3.83678,3.83823,31.5],[1742386440000,3.83832,3.83967,3.83805,3.83938,27.899999618530273],[1742386500000,3.83946,3.8402,3.8389,3.84019,34.20000076293945],[1742386560000,3.84028,3.84069,3.83985,3.83986,23.399999618530273],[1742386620000,3.83998,3.83998,3.8392,3.83969,17.100000381469727],[1742386680000,3.83982,3.84044,3.83982,3.84042,17.100000381469727],[1742386740000,3.84027,3.84037,3.83943,3.83993,14.399999618530273],[1742386800000,3.83984,3.84018,3.83891,3.839,19.799999237060547],[1742386860000,3.83891,3.84012,3.83891,3.83972,23.399999618530273],[1742386920000,3.83983,3.83983,3.83894,3.83927,25.200000762939453],[1742386980000,3.83935,3.83947,3.83775,3.83811,9.449999809265137],[1742387040000,3.83801,3.83883,3.83801,3.83883,18],[1742387100000,3.83888,3.84015,3.83888,3.84008,28.799999237060547],[1742387160000,3.84006,3.84012,3.83811,3.84003,56.25],[1742387220000,3.83995,3.84021,3.83935,3.83963,36.900001525878906],[1742387280000,3.83975,3.84059,3.83975,3.84023,42.29999923706055],[1742387340000,3.84024,3.84024,3.83885,3.83964,27.899999618530273],[1742387400000,3.83972,3.83978,3.83912,3.83947,21.600000381469727],[1742387460000,3.83939,3.83993,3.83909,3.83983,19.799999237060547],[1742387520000,3.83982,3.84074,3.83968,3.84053,23.399999618530273],[1742387580000,3.84043,3.84066,3.8393,3.83943,25.200000762939453],[1742387640000,3.83949,3.83949,3.8384,3.83852,38.70000076293945],[1742387700000,3.83844,3.83888,3.83754,3.83834,30.600000381469727],[1742387760000,3.83836,3.83868,3.83793,3.83812,13.5],[1742387820000,3.83798,3.83803,3.83741,3.83803,26.100000381469727],[1742387880000,3.83821,3.83894,3.83805,3.83894,21.600000381469727],[1742387940000,3.83905,3.8393,3.83864,3.83864,12.600000381469727],[1742388000000,3.83854,3.83854,3.83684,3.83685,31.5],[1742388060000,3.83674,3.83769,3.83664,3.83681,20.700000762939453],[1742388120000,3.83662,3.83662,3.83615,3.83651,18.899999618530273],[1742388180000,3.83662,3.83751,3.83662,3.83731,16.200000762939453],[1742388240000,3.83732,3.83761,3.83704,3.83706,17.100000381469727],[1742388300000,3.83707,3.83756,3.83707,3.83754,21.600000381469727],[1742388360000,3.83779,3.83867,3.83779,3.83862,18.899999618530273],[1742388420000,3.83871,3.83884,3.83794,3.83823,22.5],[1742388480000,3.83823,3.83848,3.83752,3.83761,27],[1742388540000,3.83749,3.83809,3.83694,3.83793,30.600000381469727],[1742388600000,3.83801,3.83826,3.83757,3.83781,28.799999237060547],[1742388660000,3.8378,3.83822,3.83739,3.83811,21.600000381469727],[1742388720000,3.83802,3.83829,3.83741,3.83758,28.350000381469727],[1742388780000,3.83759,3.8382,3.83726,3.83796,27.899999618530273],[1742388840000,3.83786,3.8386,3.83769,3.83839,18.899999618530273],[1742388900000,3.83847,3.84043,3.83847,3.84024,31.5],[1742388960000,3.84006,3.84165,3.84006,3.84165,32.400001525878906],[1742389020000,3.84154,3.84232,3.84154,3.8422,27.899999618530273],[1742389080000,3.84219,3.84248,3.84201,3.84211,28.799999237060547],[1742389140000,3.84218,3.8428,3.84195,3.84195,27],[1742389200000,3.84184,3.84213,3.84115,3.84152,30.149999618530273],[1742389260000,3.84141,3.84141,3.83959,3.83968,56.25],[1742389320000,3.83976,3.84126,3.83976,3.84099,24.299999237060547],[1742389380000,3.84096,3.84185,3.84074,3.84185,23.399999618530273],[1742389440000,3.84175,3.8418,3.84108,3.84149,19.799999237060547],[1742389500000,3.84158,3.84175,3.84063,3.84076,23.399999618530273],[1742389560000,3.84087,3.84126,3.8405,3.84125,27.899999618530273],[1742389620000,3.84116,3.84147,3.84096,3.84147,17.100000381469727],[1742389680000,3.84135,3.84165,3.84009,3.84165,28.350000381469727],[1742389740000,3.84179,3.8434,3.84179,3.84329,25.200000762939453],[1742389800000,3.84317,3.84317,3.84052,3.84068,32.400001525878906],[1742389860000,3.84059,3.84105,3.83995,3.84103,28.799999237060547],[1742389920000,3.84094,3.8419,3.84094,3.8419,15.300000190734863],[1742389980000,3.84202,3.84229,3.84176,3.84229,16.200000762939453],[1742390040000,3.84239,3.84312,3.84226,3.84258,18],[1742390100000,3.84258,3.84309,3.84257,3.84301,18],[1742390160000,3.8429,3.8429,3.84168,3.84168,20.700000762939453],[1742390220000,3.84156,3.84244,3.84156,3.84244,20.700000762939453],[1742390280000,3.84254,3.84291,3.84254,3.84265,21.600000381469727],[1742390340000,3.84274,3.84381,3.84266,3.84378,39.599998474121094],[1742390400000,3.84377,3.84552,3.84338,3.84552,25.200000762939453],[1742390460000,3.84553,3.84651,3.84521,3.84596,63],[1742390520000,3.84585,3.84628,3.84544,3.84625,28.799999237060547],[1742390580000,3.84613,3.84648,3.84517,3.84525,35.099998474121094],[1742390640000,3.84515,3.84613,3.84478,3.8448,35.099998474121094],[1742390700000,3.84488,3.84496,3.84447,3.84448,13.5],[1742390760000,3.8445,3.84468,3.84341,3.84375,22.5],[1742390820000,3.84388,3.84472,3.84388,3.84463,22.5],[1742390880000,3.84462,3.84624,3.84462,3.84611,36.900001525878906],[1742390940000,3.84625,3.84662,3.8451,3.84543,43.20000076293945],[1742391000000,3.84523,3.84622,3.84488,3.84563,33.29999923706055],[1742391060000,3.84575,3.84625,3.84446,3.84464,36.900001525878906],[1742391120000,3.84465,3.84581,3.84445,3.84581,35.099998474121094],[1742391180000,3.84588,3.84615,3.84468,3.84503,36],[1742391240000,3.84514,3.84535,3.84451,3.84466,38.70000076293945],[1742391300000,3.84452,3.84512,3.84435,3.84496,25.200000762939453],[1742391360000,3.84508,3.84567,3.84508,3.84567,13.5],[1742391420000,3.84567,3.84588,3.84558,3.8458,10.800000190734863],[1742391480000,3.84591,3.84636,3.84591,3.84611,20.700000762939453],[1742391540000,3.84601,3.84681,3.84585,3.84616,26.100000381469727],[1742391600000,3.84626,3.84637,3.84473,3.84473,29.700000762939453],[1742391660000,3.84464,3.84464,3.84289,3.84353,73.80000305175781],[1742391720000,3.84359,3.84426,3.8434,3.84378,43.20000076293945],[1742391780000,3.8437,3.84453,3.84323,3.84374,44.54999923706055],[1742391840000,3.84378,3.84378,3.84178,3.84178,42.75],[1742391900000,3.84165,3.84337,3.83966,3.84327,97.19999694824219],[1742391960000,3.84336,3.84343,3.84223,3.84248,46.79999923706055],[1742392020000,3.84233,3.84288,3.8418,3.84209,34.20000076293945],[1742392080000,3.84219,3.84247,3.84205,3.84228,27],[1742392140000,3.84219,3.84219,3.84105,3.84107,36],[1742392200000,3.84112,3.84216,3.84083,3.84165,49.04999923706055],[1742392260000,3.84166,3.84332,3.84157,3.84311,26.100000381469727],[1742392320000,3.84298,3.84357,3.8429,3.84325,27],[1742392380000,3.84336,3.84353,3.84284,3.84348,22.5],[1742392440000,3.84368,3.84414,3.84297,3.84321,42.29999923706055],[1742392500000,3.84329,3.84392,3.84292,3.84292,45],[1742392560000,3.84284,3.84372,3.8427,3.84308,40.5],[1742392620000,3.84297,3.84313,3.84252,3.84297,30.600000381469727],[1742392680000,3.84283,3.84304,3.84215,3.84215,29.700000762939453],[1742392740000,3.84204,3.84295,3.84204,3.84252,32.400001525878906],[1742392800000,3.84252,3.84293,3.84112,3.84156,74.25],[1742392860000,3.84144,3.84204,3.8413,3.84204,18],[1742392920000,3.84192,3.84212,3.84168,3.8419,21.600000381469727],[1742392980000,3.842,3.842,3.84064,3.84064,17.100000381469727],[1742393040000,3.84077,3.84152,3.84035,3.84046,31.5],[1742393100000,3.84059,3.84117,3.84059,3.84117,10.800000190734863],[1742393160000,3.84128,3.84131,3.84014,3.84103,27],[1742393220000,3.84089,3.84146,3.84059,3.84131,18],[1742393280000,3.84133,3.84171,3.84049,3.84116,27.899999618530273],[1742393340000,3.84122,3.84233,3.84122,3.8413,20.700000762939453],[1742393400000,3.84121,3.8413,3.8401,3.8411,24.299999237060547],[1742393460000,3.84121,3.8415,3.84102,3.84141,14.399999618530273],[1742393520000,3.84142,3.84162,3.84044,3.84138,21.600000381469727],[1742393580000,3.84144,3.84144,3.84041,3.84041,29.700000762939453],[1742393640000,3.8403,3.84045,3.83823,3.83832,31.5],[1742393700000,3.83822,3.83892,3.83809,3.83825,22.5],[1742393760000,3.83814,3.83838,3.83639,3.8364,38.70000076293945],[1742393820000,3.83652,3.83725,3.8365,3.8367,31.5],[1742393880000,3.83663,3.83663,3.83554,3.83575,40.5],[1742393940000,3.83568,3.83639,3.83535,3.83625,28.799999237060547],[1742394000000,3.83631,3.83707,3.83622,3.83707,24.299999237060547],[1742394060000,3.83718,3.83846,3.83718,3.83761,53.099998474121094],[1742394120000,3.83762,3.83773,3.83712,3.83717,16.200000762939453],[1742394180000,3.83723,3.83759,3.83713,3.83758,16.200000762939453],[1742394240000,3.83771,3.83785,3.83729,3.83751,27.899999618530273],[1742394300000,3.8374,3.8374,3.8365,3.83679,25.200000762939453],[1742394360000,3.8368,3.83691,3.83655,3.83666,13.5],[1742394420000,3.83668,3.8369,3.83637,3.83689,36.900001525878906],[1742394480000,3.83691,3.83911,3.83686,3.83899,63],[1742394540000,3.83892,3.84001,3.83842,3.84001,37.79999923706055],[1742394600000,3.83997,3.83997,3.83943,3.83945,25.200000762939453],[1742394660000,3.83955,3.84051,3.83955,3.84016,33.29999923706055],[1742394720000,3.84016,3.84017,3.83941,3.83944,22.5],[1742394780000,3.83949,3.83949,3.83799,3.8384,21.600000381469727],[1742394840000,3.83838,3.83847,3.83787,3.83796,16.200000762939453],[1742394900000,3.83784,3.83931,3.83764,3.83907,29.700000762939453],[1742394960000,3.83899,3.83899,3.8378,3.8383,15.300000190734863],[1742395020000,3.83839,3.83928,3.83839,3.8387,18],[1742395080000,3.83858,3.83889,3.83837,3.83848,21.600000381469727],[1742395140000,3.83833,3.83867,3.83801,3.83852,17.100000381469727],[1742395200000,3.83841,3.83841,3.83798,3.83816,9],[1742395260000,3.8383,3.83988,3.8383,3.83981,18],[1742395320000,3.83964,3.84072,3.83955,3.83985,18],[1742395380000,3.83971,3.83971,3.83902,3.83902,22.5],[1742395440000,3.83891,3.83932,3.83876,3.83927,9],[1742395500000,3.83918,3.83962,3.83909,3.83952,16.200000762939453],[1742395560000,3.83961,3.84057,3.83961,3.84012,17.100000381469727],[1742395620000,3.8401,3.84124,3.8401,3.84123,29.700000762939453],[1742395680000,3.84134,3.84254,3.8412,3.84254,28.799999237060547],[1742395740000,3.84235,3.84244,3.84155,3.84155,34.20000076293945],[1742395800000,3.84147,3.8418,3.84113,3.84163,29.700000762939453],[1742395860000,3.84176,3.84258,3.84169,3.84258,21.600000381469727],[1742395920000,3.84272,3.84625,3.84272,3.84621,53.099998474121094],[1742395980000,3.8461,3.84627,3.84412,3.84455,43.20000076293945],[1742396040000,3.84452,3.84544,3.84442,3.84498,28.799999237060547],[1742396100000,3.84488,3.84488,3.84299,3.84348,33.29999923706055],[1742396160000,3.84351,3.84401,3.84343,3.84394,17.100000381469727],[1742396220000,3.84378,3.84403,3.84258,3.8429,34.20000076293945],[1742396280000,3.84282,3.84415,3.84251,3.84398,30.600000381469727],[1742396340000,3.84407,3.84523,3.84402,3.84489,44.099998474121094],[1742396400000,3.84496,3.84496,3.84425,3.84454,20.700000762939453],[1742396460000,3.84464,3.84539,3.84464,3.84522,18],[1742396520000,3.84519,3.84519,3.84441,3.84488,25.200000762939453],[1742396580000,3.84495,3.84533,3.84437,3.84437,11.699999809265137],[1742396640000,3.84426,3.84426,3.84276,3.84306,26.770000457763672],[1742396700000,3.84316,3.84346,3.84137,3.84156,70.6500015258789],[1742396760000,3.8417,3.84189,3.83999,3.84041,66.5999984741211],[1742396820000,3.84048,3.84086,3.83993,3.83993,22.5],[1742396880000,3.84,3.84023,3.83945,3.83945,15.300000190734863],[1742396940000,3.83945,3.83999,3.83914,3.83982,26.100000381469727],[1742397000000,3.83993,3.84009,3.83958,3.84009,13.5],[1742397060000,3.84005,3.84016,3.83856,3.83856,37.79999923706055],[1742397120000,3.83849,3.83849,3.83769,3.83779,46.119998931884766],[1742397180000,3.83786,3.83931,3.83738,3.83931,31.5],[1742397240000,3.8393,3.84053,3.83929,3.84043,34.20000076293945],[1742397300000,3.84038,3.84131,3.84018,3.84111,27.899999618530273],[1742397360000,3.84125,3.84172,3.84099,3.84107,31.5],[1742397420000,3.84118,3.84202,3.84114,3.8414,29.700000762939453],[1742397480000,3.84163,3.84282,3.84161,3.84257,20.700000762939453],[1742397540000,3.84245,3.84289,3.84226,3.84234,29.700000762939453],[1742397600000,3.84221,3.84226,3.84151,3.84162,24.299999237060547],[1742397660000,3.8415,3.84165,3.8414,3.84156,10.800000190734863],[1742397720000,3.84167,3.84201,3.84137,3.84201,17.100000381469727],[1742397780000,3.8421,3.84339,3.8419,3.84338,33.29999923706055],[1742397840000,3.84326,3.84345,3.84259,3.84259,16.200000762939453],[1742397900000,3.84247,3.84268,3.84222,3.84222,23.399999618530273],[1742397960000,3.84222,3.84229,3.84152,3.84166,18],[1742398020000,3.84165,3.84165,3.84107,3.84107,12.600000381469727],[1742398080000,3.84099,3.84149,3.84074,3.84084,25.200000762939453],[1742398140000,3.84093,3.84093,3.84012,3.84012,18],[1742398200000,3.84023,3.84061,3.83985,3.84023,25.200000762939453],[1742398260000,3.84014,3.84014,3.83957,3.83972,24.299999237060547],[1742398320000,3.8398,3.8414,3.83942,3.84131,27.899999618530273],[1742398380000,3.84119,3.84168,3.84119,3.84168,19.799999237060547],[1742398440000,3.84167,3.84289,3.84167,3.84242,35.099998474121094],[1742398500000,3.84262,3.84345,3.84254,3.84279,27],[1742398560000,3.84281,3.84301,3.8426,3.84273,13.5],[1742398620000,3.84276,3.84276,3.84172,3.84255,25.200000762939453],[1742398680000,3.84255,3.843,3.84126,3.84126,32.400001525878906],[1742398740000,3.84139,3.84286,3.84056,3.84266,48.599998474121094],[1742398800000,3.84275,3.84353,3.84272,3.84353,11.699999809265137],[1742398860000,3.84352,3.8452,3.84343,3.8446,42.29999923706055],[1742398920000,3.8445,3.84553,3.8445,3.84542,18.899999618530273],[1742398980000,3.8453,3.8453,3.84405,3.84464,20.700000762939453],[1742399040000,3.84472,3.84472,3.8441,3.84453,18],[1742399100000,3.84453,3.84455,3.84426,3.84427,12.600000381469727],[1742399160000,3.84435,3.84514,3.84435,3.84481,12.600000381469727],[1742399220000,3.84468,3.84472,3.84403,3.84455,33.29999923706055],[1742399280000,3.84454,3.84485,3.84406,3.84434,30.600000381469727],[1742399340000,3.84449,3.84545,3.84405,3.84545,42.29999923706055],[1742399400000,3.84556,3.8464,3.84556,3.84619,25.200000762939453],[1742399460000,3.84629,3.84637,3.84622,3.84625,11.699999809265137],[1742399520000,3.84638,3.84661,3.84596,3.84661,23.399999618530273],[1742399580000,3.84654,3.84754,3.84625,3.84746,23.399999618530273],[1742399640000,3.84747,3.8477,3.84721,3.84766,10.800000190734863],[1742399700000,3.84769,3.84842,3.84763,3.84841,16.200000762939453],[1742399760000,3.84853,3.84905,3.84845,3.84872,22.5],[1742399820000,3.84867,3.84995,3.84867,3.84949,63.900001525878906],[1742399880000,3.84953,3.85056,3.84953,3.85056,34.20000076293945],[1742399940000,3.85045,3.85045,3.84979,3.84994,25.200000762939453],[1742400000000,3.84991,3.84991,3.84875,3.84918,39.599998474121094],[1742400060000,3.84911,3.8505,3.84904,3.85032,58.5],[1742400120000,3.85029,3.85132,3.85014,3.8511,33.29999923706055],[1742400180000,3.85099,3.85138,3.85074,3.85092,25.200000762939453],[1742400240000,3.85101,3.85155,3.85101,3.85145,10.800000190734863],[1742400300000,3.85159,3.85238,3.85132,3.85227,24.299999237060547],[1742400360000,3.85215,3.85244,3.85197,3.85244,11.699999809265137],[1742400420000,3.85244,3.85261,3.84994,3.85006,71.08000183105469],[1742400480000,3.85018,3.85048,3.84945,3.85024,22.5],[1742400540000,3.85026,3.85084,3.84993,3.85065,28.799999237060547],[1742400600000,3.85053,3.85073,3.84999,3.85017,23.399999618530273],[1742400660000,3.85027,3.85078,3.84983,3.84983,28.799999237060547],[1742400720000,3.84975,3.85102,3.84959,3.85022,23.399999618530273],[1742400780000,3.85012,3.85082,3.85,3.85072,16.200000762939453],[1742400840000,3.85063,3.85063,3.8497,3.84982,17.100000381469727],[1742400900000,3.8497,3.8497,3.8489,3.8489,16.200000762939453],[1742400960000,3.84886,3.84943,3.84886,3.84933,23.399999618530273],[1742401020000,3.84934,3.84967,3.84915,3.84948,11.699999809265137],[1742401080000,3.84959,3.84991,3.84947,3.84947,11.699999809265137],[1742401140000,3.84947,3.84947,3.84917,3.84928,5.400000095367432],[1742401200000,3.84917,3.8494,3.84911,3.84932,14.850000381469727],[1742401260000,3.84947,3.84972,3.84924,3.84944,13.5],[1742401320000,3.84941,3.84953,3.84891,3.84891,15.300000190734863],[1742401380000,3.84892,3.84904,3.84889,3.84894,7.199999809265137],[1742401440000,3.84881,3.84895,3.84841,3.84841,15.75],[1742401500000,3.84855,3.84888,3.84853,3.84862,13.5],[1742401560000,3.84864,3.84907,3.84859,3.84876,14.399999618530273],[1742401620000,3.84877,3.84888,3.84852,3.84869,26.549999237060547],[1742401680000,3.84863,3.84872,3.84839,3.84871,22.049999237060547],[1742401740000,3.8487,3.84877,3.84842,3.84863,24.299999237060547],[1742401800000,3.8487,3.84891,3.84858,3.84888,24.299999237060547],[1742401860000,3.84884,3.84895,3.84868,3.84895,18.450000762939453],[1742401920000,3.84894,3.85054,3.84894,3.85045,25.649999618530273],[1742401980000,3.85045,3.85066,3.85032,3.85055,10.800000190734863],[1742402040000,3.85056,3.85124,3.85056,3.85112,11.699999809265137],[1742402100000,3.85124,3.85181,3.85124,3.85137,11.699999809265137],[1742402160000,3.85122,3.85167,3.85122,3.85167,9],[1742402220000,3.85168,3.8518,3.85142,3.85142,8.100000381469727],[1742402280000,3.85143,3.85143,3.85084,3.85093,10.800000190734863],[1742402340000,3.85093,3.85095,3.85056,3.85056,7.199999809265137],[1742402400000,3.85065,3.85087,3.85065,3.85087,6.300000190734863],[1742402460000,3.8509,3.85095,3.85054,3.85054,7.199999809265137],[1742402520000,3.85044,3.85105,3.85041,3.85097,15.300000190734863],[1742402580000,3.85102,3.85102,3.85023,3.85023,10.800000190734863],[1742402640000,3.85015,3.85015,3.84964,3.84981,10.800000190734863],[1742402700000,3.84979,3.84979,3.84907,3.84908,17.100000381469727],[1742402760000,3.849,3.84937,3.849,3.84935,12.600000381469727],[1742402820000,3.84954,3.84974,3.84953,3.84955,8.100000381469727],[1742402880000,3.84948,3.84968,3.84933,3.84936,9.899999618530273],[1742402940000,3.84923,3.84977,3.84923,3.84957,8.100000381469727],[1742403000000,3.84957,3.85022,3.84956,3.85022,8.100000381469727],[1742403060000,3.85001,3.85082,3.85001,3.85061,11.699999809265137],[1742403120000,3.85051,3.85088,3.85042,3.8506,13.5],[1742403180000,3.85059,3.85081,3.85051,3.85051,8.100000381469727],[1742403240000,3.85038,3.85059,3.85031,3.85031,8.100000381469727],[1742403300000,3.85023,3.85031,3.84981,3.85031,9.899999618530273],[1742403360000,3.8504,3.8504,3.85011,3.85011,5.400000095367432],[1742403420000,3.85001,3.85015,3.84985,3.84992,12.600000381469727],[1742403480000,3.84981,3.84981,3.84912,3.84919,16.200000762939453],[1742403540000,3.84916,3.84975,3.84916,3.8495,10.800000190734863],[1742403600000,3.84942,3.8497,3.84931,3.84944,12.600000381469727],[1742403660000,3.84956,3.85015,3.84956,3.85015,9.899999618530273],[1742403720000,3.85016,3.85038,3.84989,3.85028,9],[1742403780000,3.8503,3.85099,3.85015,3.85099,9],[1742403840000,3.85089,3.85092,3.85074,3.85079,6.300000190734863],[1742403900000,3.85067,3.85093,3.85062,3.85085,8.100000381469727],[1742403960000,3.851,3.851,3.85073,3.85073,6.300000190734863],[1742404020000,3.85074,3.85122,3.85074,3.85096,7.199999809265137],[1742404080000,3.85097,3.85159,3.85097,3.85159,6.300000190734863],[1742404140000,3.85171,3.8521,3.85171,3.8521,7.199999809265137],[1742404200000,3.85221,3.85239,3.85221,3.85239,8.100000381469727],[1742404260000,3.8526,3.8526,3.85204,3.85254,11.699999809265137],[1742404320000,3.85254,3.85259,3.85242,3.85259,4.5],[1742404380000,3.85258,3.85346,3.85258,3.85346,12.600000381469727],[1742404440000,3.85359,3.85406,3.85359,3.85383,10.800000190734863],[1742404500000,3.85371,3.85388,3.85361,3.85371,8.100000381469727],[1742404560000,3.85371,3.85451,3.8537,3.85451,9.899999618530273],[1742404620000,3.85461,3.85517,3.85448,3.85502,18],[1742404680000,3.85502,3.85503,3.85445,3.85483,11.699999809265137],[1742404740000,3.85468,3.85493,3.85447,3.85493,9],[1742404800000,3.85503,3.85536,3.85485,3.85486,14.399999618530273],[1742404860000,3.85472,3.85472,3.85387,3.85436,15.300000190734863],[1742404920000,3.85444,3.85485,3.85427,3.85484,14.399999618530273],[1742404980000,3.85459,3.8551,3.85459,3.85497,7.199999809265137],[1742405040000,3.85486,3.85509,3.85455,3.85475,25.649999618530273],[1742405100000,3.85479,3.85738,3.85479,3.85738,45.900001525878906],[1742405160000,3.85756,3.85802,3.85693,3.85797,45],[1742405220000,3.85798,3.85812,3.85782,3.85793,25.200000762939453],[1742405280000,3.85784,3.85809,3.85763,3.85809,16.200000762939453],[1742405340000,3.85821,3.85843,3.85775,3.85838,16.200000762939453],[1742405400000,3.85862,3.85959,3.85813,3.85852,40.95000076293945],[1742405460000,3.85835,3.85871,3.85787,3.85834,84.1500015258789],[1742405520000,3.85853,3.85853,3.85718,3.85718,49.04999923706055],[1742405580000,3.85726,3.85831,3.85726,3.85763,73.80000305175781],[1742405640000,3.85785,3.85835,3.8577,3.858,75.5999984741211],[1742405700000,3.85804,3.85878,3.85803,3.85869,84.1500015258789],[1742405760000,3.85857,3.85986,3.85845,3.85966,96.75],[1742405820000,3.85965,3.85965,3.85846,3.85876,83.25],[1742405880000,3.85863,3.85904,3.85789,3.85899,101.25],[1742405940000,3.85908,3.85908,3.85774,3.85811,73.80000305175781],[1742406000000,3.85779,3.85858,3.8577,3.85847,50.849998474121094],[1742406060000,3.85847,3.85847,3.85658,3.85663,67.5],[1742406120000,3.85661,3.85688,3.85619,3.85678,67.5],[1742406180000,3.8568,3.8568,3.85604,3.85625,62.099998474121094],[1742406240000,3.85629,3.85663,3.85583,3.85663,86.4000015258789],[1742406300000,3.85677,3.85677,3.85551,3.85561,21.600000381469727],[1742406360000,3.85544,3.85544,3.85306,3.85311,47.70000076293945],[1742406420000,3.85323,3.85367,3.85319,3.8536,47.70000076293945],[1742406480000,3.85352,3.85455,3.85352,3.85455,44.099998474121094],[1742406540000,3.85455,3.85579,3.85447,3.85471,76.05000305175781],[1742406600000,3.85483,3.85672,3.85368,3.85672,48.599998474121094],[1742406660000,3.85659,3.85696,3.85646,3.85692,17.100000381469727],[1742406720000,3.85688,3.85726,3.85634,3.85726,20.700000762939453],[1742406780000,3.85715,3.85715,3.85658,3.85676,20.700000762939453],[1742406840000,3.85693,3.85706,3.8557,3.8557,26.100000381469727],[1742406900000,3.85583,3.85604,3.85463,3.85472,29.700000762939453],[1742406960000,3.85457,3.85459,3.85387,3.85395,13.5],[1742407020000,3.85392,3.85399,3.85358,3.85394,13.5],[1742407080000,3.85377,3.85429,3.85279,3.85299,58.5],[1742407140000,3.85332,3.85343,3.8488,3.8488,70.6500015258789],[1742407200000,3.84284,3.84587,3.83845,3.84392,130.0500030517578],[1742407260000,3.84393,3.84558,3.83672,3.8431,49.95000076293945],[1742407320000,3.84338,3.84675,3.84081,3.84465,35.09000015258789],[1742407380000,3.84449,3.84475,3.84206,3.84313,23.850000381469727],[1742407440000,3.84276,3.84304,3.83455,3.84162,25.649999618530273],[1742407500000,3.84162,3.84286,3.84032,3.84213,28.350000381469727],[1742407560000,3.84165,3.84408,3.84109,3.84389,32.849998474121094],[1742407620000,3.84355,3.84512,3.84355,3.8443,25.200000762939453],[1742407680000,3.84405,3.84441,3.84221,3.8423,25.200000762939453],[1742407740000,3.84234,3.84242,3.8387,3.83877,41.400001525878906],[1742407800000,3.83886,3.83943,3.83799,3.83817,28.799999237060547],[1742407860000,3.83816,3.83888,3.83714,3.83888,91.3499984741211],[1742407920000,3.83886,3.83934,3.83799,3.83815,45.45000076293945],[1742407980000,3.83816,3.83938,3.83753,3.83856,157.0500030517578],[1742408040000,3.83856,3.84056,3.83855,3.84046,72.9000015258789],[1742408100000,3.84014,3.8446,3.83981,3.84162,52.650001525878906],[1742408160000,3.84144,3.84144,3.84028,3.84042,57.599998474121094],[1742408220000,3.84042,3.8424,3.84041,3.84201,53.099998474121094],[1742408280000,3.8418,3.84301,3.84115,3.84118,136.8000030517578],[1742408340000,3.84118,3.84336,3.84112,3.84289,70.19999694824219],[1742408400000,3.84316,3.84472,3.84261,3.84404,137.6999969482422],[1742408460000,3.84423,3.84521,3.84367,3.84521,63],[1742408520000,3.84544,3.84633,3.84401,3.84426,86.4000015258789],[1742408580000,3.84407,3.84433,3.84274,3.84275,63],[1742408640000,3.84269,3.84347,3.84075,3.8434,171.4499969482422],[1742408700000,3.84342,3.84369,3.84139,3.84205,78.30000305175781],[1742408760000,3.84221,3.84411,3.8417,3.84399,149.39999389648438],[1742408820000,3.84414,3.84456,3.84356,3.84436,54.900001525878906],[1742408880000,3.84446,3.84446,3.84331,3.8444,45.900001525878906],[1742408940000,3.84428,3.84508,3.84382,3.84483,29.700000762939453],[1742409000000,3.84495,3.84528,3.84344,3.84505,64.80000305175781],[1742409060000,3.84493,3.84552,3.84304,3.84361,77.4000015258789],[1742409120000,3.84371,3.84371,3.84096,3.8419,105.30000305175781],[1742409180000,3.84178,3.84235,3.84105,3.84168,51.29999923706055],[1742409240000,3.84179,3.84218,3.83996,3.84028,53.099998474121094],[1742409300000,3.84041,3.84041,3.8393,3.83984,41.400001525878906],[1742409360000,3.83969,3.83969,3.83706,3.83856,64.3499984741211],[1742409420000,3.83856,3.83858,3.83738,3.83846,86.4000015258789],[1742409480000,3.83834,3.84017,3.83832,3.83999,79.19999694824219],[1742409540000,3.84014,3.84117,3.839,3.83901,84.1500015258789],[1742409600000,3.839,3.83919,3.83714,3.8389,125.55000305175781],[1742409660000,3.83892,3.83949,3.83436,3.83484,140.85000610351562],[1742409720000,3.83482,3.83544,3.83308,3.83368,194.39999389648438],[1742409780000,3.83368,3.83372,3.82945,3.83218,139.0399932861328],[1742409840000,3.83242,3.83303,3.82903,3.82912,116.30000305175781],[1742409900000,3.82912,3.83101,3.82787,3.83005,126.66999816894531],[1742409960000,3.83005,3.83356,3.83005,3.83351,63.45000076293945],[1742410020000,3.8326,3.83389,3.83144,3.83204,111.1500015258789],[1742410080000,3.8317,3.83524,3.83034,3.83504,162],[1742410140000,3.83484,3.83534,3.83073,3.83172,211.72000122070312],[1742410200000,3.83118,3.83309,3.83022,3.83309,142.64999389648438],[1742410260000,3.83177,3.83479,3.83177,3.83479,98.55000305175781],[1742410320000,3.83466,3.83522,3.83319,3.83472,205.8699951171875],[1742410380000,3.83457,3.83505,3.83208,3.83357,134.10000610351562],[1742410440000,3.83442,3.83543,3.83308,3.83448,35.099998474121094],[1742410500000,3.83429,3.83603,3.83332,3.83358,33.29999923706055],[1742410560000,3.83329,3.83369,3.83098,3.83194,113.4000015258789],[1742410620000,3.83181,3.83261,3.82891,3.83059,91.80000305175781],[1742410680000,3.8314,3.83309,3.82988,3.83301,72.44999694824219],[1742410740000,3.83293,3.83421,3.83139,3.83291,144.4499969482422],[1742410800000,3.83321,3.83425,3.83214,3.83237,139.9499969482422],[1742410860000,3.83241,3.8345,3.8319,3.8344,238.5],[1742410920000,3.83439,3.83476,3.83251,3.83268,197.5399932861328],[1742410980000,3.83272,3.83334,3.83179,3.83204,156.60000610351562],[1742411040000,3.83202,3.83252,3.83089,3.83173,162],[1742411100000,3.83195,3.83373,3.83106,3.83325,131.39999389648438],[1742411160000,3.83319,3.83424,3.83171,3.83231,148.02999877929688],[1742411220000,3.83235,3.83246,3.82977,3.82977,34.20000076293945],[1742411280000,3.83009,3.83066,3.82903,3.82904,83.69999694824219],[1742411340000,3.82904,3.83049,3.82902,3.82929,100.80000305175781],[1742411400000,3.82975,3.82975,3.82856,3.82911,62.099998474121094],[1742411460000,3.82911,3.83199,3.82859,3.83199,93.5999984741211],[1742411520000,3.83199,3.83392,3.83185,3.83328,85.5],[1742411580000,3.83328,3.83367,3.833,3.83315,71.0999984741211],[1742411640000,3.83315,3.83375,3.83272,3.83374,95.4000015258789],[1742411700000,3.83374,3.83374,3.83309,3.83338,36],[1742411760000,3.83338,3.83634,3.83223,3.83634,139.0500030517578],[1742411820000,3.83633,3.83827,3.83633,3.83794,81],[1742411880000,3.83794,3.83822,3.83598,3.83636,85.5],[1742411940000,3.83635,3.83692,3.836,3.83669,107.98999786376953],[1742412000000,3.83669,3.8367,3.83603,3.83645,74.69999694824219],[1742412060000,3.83646,3.83721,3.83645,3.83667,49.5],[1742412120000,3.83666,3.83874,3.83664,3.83874,54.900001525878906],[1742412180000,3.83875,3.84036,3.83874,3.84026,92.69999694824219],[1742412240000,3.84026,3.84099,3.83991,3.83992,105.30000305175781],[1742412300000,3.83992,3.84058,3.83921,3.83922,65.69999694824219],[1742412360000,3.83922,3.84037,3.83921,3.84024,74.69999694824219],[1742412420000,3.84013,3.84013,3.83958,3.83959,78.30000305175781],[1742412480000,3.83958,3.84014,3.8393,3.83983,72.9000015258789],[1742412540000,3.84008,3.84028,3.83985,3.83985,63],[1742412600000,3.84005,3.84067,3.83918,3.84034,109.3499984741211],[1742412660000,3.84091,3.84275,3.84091,3.84232,118.80000305175781],[1742412720000,3.84241,3.84309,3.83906,3.83914,119.25],[1742412780000,3.83914,3.83914,3.83649,3.8365,59.400001525878906],[1742412840000,3.8365,3.83735,3.83622,3.83716,47.70000076293945],[1742412900000,3.83715,3.83717,3.83658,3.83717,56.70000076293945],[1742412960000,3.83717,3.83753,3.83688,3.83701,60.75],[1742413020000,3.83701,3.83703,3.83605,3.83618,80.0999984741211],[1742413080000,3.83618,3.83647,3.83596,3.83596,55.79999923706055],[1742413140000,3.83596,3.83688,3.83596,3.83656,57.150001525878906],[1742413200000,3.83678,3.83701,3.83632,3.83679,81.9000015258789],[1742413260000,3.83679,3.83679,3.8363,3.83653,53.099998474121094],[1742413320000,3.8368,3.83683,3.83582,3.83663,84.5999984741211],[1742413380000,3.83663,3.83713,3.83655,3.83679,95.4000015258789],[1742413440000,3.83679,3.8376,3.83591,3.83593,82.80000305175781],[1742413500000,3.83592,3.83605,3.83512,3.83572,60.29999923706055],[1742413560000,3.83586,3.83688,3.83586,3.83675,82.3499984741211],[1742413620000,3.83706,3.83795,3.83684,3.83793,64.3499984741211],[1742413680000,3.83785,3.83805,3.83731,3.83747,99],[1742413740000,3.83731,3.83742,3.83617,3.83632,92.69999694824219],[1742413800000,3.83632,3.83685,3.835,3.83569,35.54999923706055],[1742413860000,3.83587,3.8369,3.83587,3.83649,44.099998474121094],[1742413920000,3.8365,3.83651,3.83632,3.83651,2.700000047683716],[1742413980000,3.83651,3.83671,3.83633,3.83671,27.899999618530273],[1742414040000,3.83671,3.83709,3.83668,3.83668,22.5],[1742414100000,3.83653,3.83653,3.83579,3.83583,14.399999618530273],[1742414160000,3.836,3.83634,3.83586,3.83604,9.899999618530273],[1742414220000,3.83604,3.83623,3.8359,3.83607,22.5],[1742414280000,3.83607,3.83667,3.83607,3.83667,10.800000190734863],[1742414340000,3.83667,3.83667,3.83601,3.83601,26.100000381469727],[1742414400000,3.83609,3.83633,3.83503,3.83508,48.599998474121094],[1742414460000,3.83508,3.8351,3.8348,3.835,27],[1742414520000,3.83501,3.83502,3.83483,3.83502,18.899999618530273],[1742414580000,3.83519,3.83539,3.83519,3.83537,22.5],[1742414640000,3.83537,3.83558,3.83537,3.83557,24.299999237060547],[1742414700000,3.83558,3.83576,3.83558,3.83574,20.700000762939453],[1742414760000,3.83574,3.8376,3.83574,3.8376,21.600000381469727],[1742414820000,3.8376,3.83817,3.83755,3.83816,18],[1742414880000,3.83827,3.83903,3.83827,3.83875,11.699999809265137],[1742414940000,3.83851,3.83852,3.83851,3.83851,4.5],[1742415000000,3.83851,3.83851,3.83798,3.8382,9],[1742415060000,3.83802,3.83802,3.83743,3.83743,7.199999809265137],[1742415120000,3.83742,3.83747,3.83682,3.83704,11.699999809265137],[1742415180000,3.83704,3.83705,3.83704,3.83705,6.300000190734863],[1742415240000,3.83721,3.83721,3.83674,3.83687,14.399999618530273],[1742415300000,3.83687,3.83716,3.83671,3.83715,18.899999618530273],[1742415360000,3.83715,3.83715,3.8367,3.8367,15.300000190734863],[1742415420000,3.8367,3.83689,3.83656,3.83656,18.899999618530273],[1742415480000,3.83656,3.83673,3.83656,3.83672,21.600000381469727],[1742415540000,3.83672,3.83719,3.83672,3.83697,42.29999923706055],[1742415600000,3.83698,3.83719,3.83696,3.83719,9.899999618530273],[1742415660000,3.83718,3.83726,3.83704,3.83721,8.100000381469727],[1742415720000,3.83722,3.83722,3.83721,3.83721,9.899999618530273],[1742415780000,3.83718,3.83749,3.83711,3.8372,17.100000381469727],[1742415840000,3.83721,3.83721,3.83694,3.83702,15.300000190734863],[1742415900000,3.83685,3.83686,3.83685,3.83685,13.5],[1742415960000,3.83686,3.83686,3.8367,3.83684,14.399999618530273],[1742416020000,3.83684,3.83685,3.83684,3.83684,4.5],[1742416080000,3.83684,3.83703,3.83684,3.83702,3.5999999046325684],[1742416140000,3.83702,3.8377,3.83702,3.83755,11.699999809265137],[1742416200000,3.83756,3.83756,3.83736,3.83736,5.400000095367432],[1742416260000,3.83736,3.83755,3.83736,3.8375,9],[1742416320000,3.8375,3.83756,3.83748,3.83749,5.400000095367432],[1742416380000,3.83748,3.83749,3.83719,3.83719,8.100000381469727],[1742416440000,3.83719,3.83719,3.83719,3.83719,4.5],[1742416500000,3.83711,3.83711,3.83644,3.83645,14.399999618530273],[1742416560000,3.83652,3.83655,3.83642,3.83655,6.300000190734863],[1742416620000,3.83644,3.83644,3.83636,3.83638,7.199999809265137],[1742416680000,3.83638,3.83648,3.83638,3.83644,4.5],[1742416740000,3.83646,3.83646,3.83635,3.83635,5.400000095367432],[1742416800000,3.83623,3.83623,3.83596,3.83606,9],[1742416860000,3.83604,3.83604,3.83575,3.83589,9.899999618530273],[1742416920000,3.83588,3.83642,3.83587,3.83641,13.5],[1742416980000,3.83632,3.83664,3.83628,3.83664,11.699999809265137],[1742417040000,3.83653,3.83659,3.83653,3.83659,4.5],[1742417100000,3.83658,3.83664,3.83638,3.83647,4.5],[1742417160000,3.83634,3.83643,3.83613,3.83613,9],[1742417220000,3.83607,3.83613,3.83576,3.83576,5.400000095367432],[1742417280000,3.83565,3.83565,3.83548,3.8356,5.400000095367432],[1742417340000,3.83559,3.83605,3.83559,3.8359,20.700000762939453],[1742417400000,3.8357,3.83575,3.83477,3.83522,90],[1742417460000,3.83535,3.8355,3.83475,3.83536,73.80000305175781],[1742417520000,3.83527,3.83533,3.83476,3.83493,59.849998474121094],[1742417580000,3.8348,3.83564,3.83353,3.83403,307.0199890136719],[1742417640000,3.8343,3.8361,3.83408,3.83501,65.25],[1742417700000,3.8351,3.8358,3.83508,3.83508,26.549999237060547],[1742417760000,3.83509,3.83609,3.83509,3.83609,7.650000095367432],[1742417820000,3.83582,3.83582,3.83542,3.83582,11.699999809265137],[1742417880000,3.83581,3.83591,3.83546,3.83586,28.799999237060547],[1742417940000,3.83589,3.83618,3.83497,3.83497,9.899999618530273],[1742418000000,3.83293,3.83319,3.83292,3.83319,5.699999809265137],[1742418060000,3.83315,3.83315,3.83315,3.83315,0.8999999761581421],[1742418300000,3.83318,3.83326,3.83318,3.83326,4.800000190734863],[1742418420000,3.83318,3.83318,3.83318,3.83318,1.2000000476837158],[1742418540000,3.83317,3.83326,3.83317,3.83318,3.5999999046325684],[1742418600000,3.83326,3.83363,3.83326,3.83363,6.300000190734863],[1742418720000,3.83317,3.83362,3.83317,3.83317,18.899999618530273],[1742418780000,3.83317,3.83326,3.83317,3.83319,2.700000047683716],[1742418900000,3.83317,3.83331,3.83317,3.83331,1.7999999523162842],[1742419020000,3.83318,3.83318,3.83318,3.83318,1.2000000476837158],[1742419140000,3.83353,3.83353,3.83353,3.83353,0.8999999761581421],[1742419200000,3.83353,3.83353,3.83098,3.83306,9.449999809265137],[1742419320000,3.83272,3.83272,3.83272,3.83272,1.2000000476837158],[1742419440000,3.83272,3.83273,3.83272,3.83273,2.0999999046325684],[1742419500000,3.83278,3.83319,3.83278,3.83319,2.700000047683716],[1742419560000,3.83311,3.83324,3.83311,3.83316,2.700000047683716],[1742419620000,3.83323,3.83323,3.83323,3.83323,0.8999999761581421],[1742419680000,3.83287,3.83328,3.83287,3.83328,6.300000190734863],[1742419800000,3.83329,3.83329,3.83306,3.83306,3.5999999046325684],[1742419860000,3.83289,3.83358,3.83289,3.83348,10.350000381469727],[1742419920000,3.83356,3.83357,3.83339,3.83339,5.400000095367432],[1742419980000,3.83356,3.83356,3.83348,3.83348,2.700000047683716],[1742420040000,3.8351,3.83573,3.8351,3.83573,1.7999999523162842],[1742420100000,3.83576,3.83581,3.83332,3.8334,4.5],[1742420160000,3.83574,3.83582,3.83574,3.83582,1.7999999523162842],[1742420220000,3.83582,3.83582,3.83286,3.83286,9],[1742420280000,3.83287,3.83288,3.83286,3.83288,6.300000190734863],[1742420340000,3.83287,3.8329,3.83287,3.8329,7.199999809265137],[1742420400000,3.83289,3.83289,3.83289,3.83289,2.700000047683716],[1742420460000,3.83289,3.83302,3.8328,3.83291,13.5],[1742420520000,3.83291,3.83314,3.83291,3.83307,17.100000381469727],[1742420580000,3.83296,3.83297,3.8329,3.8329,2.700000047683716],[1742420640000,3.8329,3.8329,3.83101,3.83101,18],[1742420700000,3.83102,3.83102,3.83101,3.83101,9],[1742420760000,3.83101,3.83352,3.83101,3.83352,2.700000047683716],[1742420820000,3.83101,3.83378,3.83101,3.83101,18],[1742420880000,3.83102,3.83385,3.83101,3.83376,25.200000762939453],[1742420940000,3.83112,3.83381,3.83101,3.83113,21.600000381469727],[1742421000000,3.83112,3.83378,3.83111,3.83161,23.399999618530273],[1742421060000,3.83161,3.83344,3.83161,3.83219,49.5],[1742421120000,3.83161,3.83345,3.83161,3.83345,62.099998474121094],[1742421180000,3.83343,3.83344,3.83161,3.83215,77.4000015258789],[1742421240000,3.83326,3.83351,3.83163,3.83204,99],[1742421300000,3.83201,3.83321,3.83038,3.8304,16.200000762939453],[1742421360000,3.8304,3.83387,3.8304,3.83376,27],[1742421420000,3.83382,3.83382,3.8304,3.83055,64.80000305175781],[1742421480000,3.83131,3.83382,3.8304,3.83373,82.80000305175781],[1742421540000,3.8327,3.83381,3.8304,3.83041,31.5],[1742421600000,3.83209,3.83635,3.83036,3.83608,47.70000076293945],[1742421660000,3.83592,3.83617,3.83387,3.83388,21.600000381469727],[1742421720000,3.83387,3.83408,3.8333,3.83335,32.400001525878906],[1742421780000,3.83335,3.83454,3.83332,3.83333,88.19999694824219],[1742421840000,3.83332,3.8349,3.83329,3.83394,117.9000015258789],[1742421900000,3.83487,3.83527,3.83233,3.83257,158.39999389648438],[1742421960000,3.83258,3.83405,3.83244,3.83245,109.80000305175781],[1742422020000,3.83254,3.83409,3.83189,3.83206,144.89999389648438],[1742422080000,3.83206,3.83293,3.83195,3.83202,143.10000610351562],[1742422140000,3.83202,3.83239,3.83193,3.83209,63.900001525878906],[1742422200000,3.83208,3.83427,3.83193,3.83385,77.4000015258789],[1742422260000,3.8343,3.83438,3.83185,3.83202,96.30000305175781],[1742422320000,3.83202,3.83204,3.83199,3.83203,15.300000190734863],[1742422380000,3.83201,3.83202,3.83201,3.83202,7.199999809265137],[1742422440000,3.83202,3.83202,3.83201,3.83201,1.7999999523162842],[1742422500000,3.83202,3.83206,3.83113,3.83118,20.700000762939453],[1742422560000,3.83118,3.8312,3.83118,3.83119,9],[1742422620000,3.83118,3.8312,3.83118,3.8312,9.899999618530273],[1742422680000,3.83119,3.83121,3.83118,3.83119,10.800000190734863],[1742422740000,3.83118,3.83209,3.83113,3.83142,29.700000762939453],[1742422800000,3.83142,3.83156,3.83122,3.83124,22.5],[1742422860000,3.83126,3.83129,3.83125,3.83129,6.300000190734863],[1742422920000,3.83129,3.8313,3.83128,3.83128,2.700000047683716],[1742422980000,3.83128,3.8313,3.83127,3.83127,16.200000762939453],[1742423040000,3.83127,3.83129,3.83126,3.83127,9],[1742423100000,3.83127,3.83127,3.83114,3.83114,13.5],[1742423160000,3.83113,3.83115,3.83113,3.83114,6.300000190734863],[1742423220000,3.83113,3.83115,3.83113,3.83114,4.5],[1742423280000,3.83135,3.83137,3.83135,3.83137,9.899999618530273],[1742423340000,3.83137,3.83137,3.83132,3.83134,9.899999618530273],[1742423400000,3.83135,3.83145,3.83132,3.83139,15.300000190734863],[1742423460000,3.83141,3.83179,3.83141,3.83179,17.100000381469727],[1742423520000,3.8318,3.83181,3.8318,3.83181,4.5],[1742423580000,3.83179,3.83182,3.83179,3.83182,3.5999999046325684],[1742423640000,3.83181,3.83184,3.83181,3.83184,3.5999999046325684],[1742423700000,3.83184,3.83185,3.83184,3.83185,3.5999999046325684],[1742423760000,3.83184,3.83187,3.83172,3.83187,17.100000381469727],[1742423820000,3.83173,3.83187,3.83173,3.83173,12.600000381469727],[1742423880000,3.83174,3.83184,3.8317,3.8317,9.899999618530273],[1742423940000,3.8317,3.83172,3.8317,3.83171,5.400000095367432],[1742424000000,3.83177,3.8318,3.83176,3.83178,9],[1742424060000,3.83179,3.83184,3.83171,3.83171,19.799999237060547],[1742424120000,3.83172,3.83176,3.83172,3.83175,11.699999809265137],[1742424180000,3.83174,3.83175,3.83173,3.83175,6.300000190734863],[1742424240000,3.83174,3.83247,3.83173,3.83247,10.800000190734863],[1742424300000,3.83237,3.83251,3.83236,3.83251,11.699999809265137],[1742424360000,3.83249,3.83253,3.83248,3.83252,10.800000190734863],[1742424420000,3.8325,3.83251,3.83249,3.83249,9],[1742424480000,3.83248,3.83264,3.83246,3.83264,9],[1742424540000,3.83265,3.83269,3.8326,3.83265,9],[1742424600000,3.83266,3.83266,3.83251,3.83251,6.300000190734863],[1742424660000,3.83251,3.83251,3.83202,3.83206,18],[1742424720000,3.83206,3.83207,3.83206,3.83207,8.100000381469727],[1742424780000,3.83206,3.83207,3.83206,3.83207,8.100000381469727],[1742424840000,3.83207,3.83207,3.83206,3.83206,2.700000047683716],[1742424900000,3.83207,3.83207,3.83206,3.83207,9.899999618530273],[1742424960000,3.83205,3.83206,3.83205,3.83206,5.400000095367432],[1742425020000,3.83206,3.83207,3.83206,3.83206,4.5],[1742425080000,3.82623,3.82634,3.82623,3.82633,2.700000047683716],[1742425140000,3.82624,3.82624,3.82624,3.82624,1.7999999523162842],[1742425200000,3.82634,3.82751,3.82634,3.8274,14.399999618530273],[1742425260000,3.82253,3.82831,3.82253,3.8281,36.45000076293945],[1742425320000,3.82809,3.82809,3.82681,3.82709,28.350000381469727],[1742425380000,3.827,3.8287,3.827,3.8287,15.300000190734863],[1742425440000,3.82839,3.8286,3.82741,3.8286,3.1500000953674316],[1742425500000,3.82851,3.829,3.82721,3.829,19.799999237060547],[1742425560000,3.82881,3.8292,3.82751,3.8284,38.25],[1742425620000,3.82841,3.82869,3.8283,3.8285,18.899999618530273],[1742425680000,3.82851,3.82861,3.82749,3.82749,24.299999237060547],[1742425740000,3.82721,3.82909,3.82721,3.82849,18.450000762939453],[1742425800000,3.82849,3.83354,3.8281,3.83354,32.849998474121094],[1742425860000,3.83353,3.83359,3.83276,3.83277,32.400001525878906],[1742425920000,3.83277,3.83277,3.83276,3.83277,9.899999618530273],[1742425980000,3.83276,3.83418,3.83275,3.83282,52.20000076293945],[1742426040000,3.83281,3.83282,3.8328,3.8328,5.400000095367432],[1742426100000,3.83281,3.83317,3.83272,3.83272,19.799999237060547],[1742426160000,3.83272,3.83274,3.83272,3.83273,14.399999618530273],[1742426220000,3.83272,3.83273,3.8327,3.8327,10.800000190734863],[1742426280000,3.83272,3.83272,3.83259,3.83271,8.100000381469727],[1742426340000,3.8327,3.83276,3.8327,3.83276,5.400000095367432],[1742426400000,3.83276,3.83276,3.83269,3.83273,23.399999618530273],[1742426460000,3.83274,3.83277,3.83273,3.83276,13.5],[1742426520000,3.83277,3.8328,3.83276,3.83279,12.600000381469727],[1742426580000,3.83278,3.83279,3.83278,3.83279,10.800000190734863],[1742426640000,3.83279,3.83279,3.83276,3.83277,16.200000762939453],[1742426700000,3.83271,3.83277,3.83271,3.83272,13.5],[1742426760000,3.83273,3.83277,3.83273,3.83277,6.300000190734863],[1742426820000,3.83278,3.83279,3.83277,3.83279,16.200000762939453],[1742426880000,3.83278,3.83279,3.83278,3.83279,12.600000381469727],[1742426940000,3.83278,3.83279,3.8327,3.83272,11.699999809265137],[1742427000000,3.83272,3.83305,3.83272,3.83303,15.300000190734863],[1742427060000,3.83304,3.83304,3.8327,3.8327,21.600000381469727],[1742427120000,3.8327,3.83341,3.83249,3.83272,121.5],[1742427180000,3.83272,3.8331,3.83254,3.83254,38.70000076293945],[1742427240000,3.83256,3.83263,3.83252,3.83252,14.399999618530273],[1742427300000,3.83263,3.83287,3.83252,3.83287,26.100000381469727],[1742427360000,3.83287,3.83288,3.83259,3.83279,29.700000762939453],[1742427420000,3.8328,3.8329,3.83261,3.83277,18.899999618530273],[1742427480000,3.8328,3.83281,3.83275,3.83279,6.300000190734863],[1742427540000,3.83278,3.83279,3.83242,3.83257,45.900001525878906],[1742427600000,3.83257,3.8329,3.83251,3.83258,41.400001525878906],[1742427660000,3.83258,3.83258,3.83193,3.83198,37.79999923706055],[1742427720000,3.83195,3.83225,3.8318,3.83183,29.700000762939453],[1742427780000,3.83184,3.83204,3.83183,3.83195,24.299999237060547],[1742427840000,3.83194,3.83293,3.83191,3.83263,29.700000762939453],[1742427900000,3.83263,3.83284,3.83263,3.83284,11.699999809265137],[1742427960000,3.83284,3.83299,3.83283,3.83299,10.800000190734863],[1742428020000,3.833,3.833,3.83216,3.83217,18],[1742428080000,3.83218,3.8322,3.83218,3.8322,7.199999809265137],[1742428140000,3.83219,3.8322,3.83217,3.83218,6.300000190734863],[1742428200000,3.83219,3.8322,3.83219,3.83219,8.100000381469727],[1742428260000,3.83219,3.83222,3.83209,3.83209,14.399999618530273],[1742428320000,3.83209,3.83222,3.83209,3.83212,11.699999809265137],[1742428380000,3.83224,3.83224,3.83212,3.83224,3.5999999046325684],[1742428440000,3.83225,3.83225,3.83213,3.83217,6.300000190734863],[1742428500000,3.83218,3.83218,3.83216,3.83216,8.100000381469727],[1742428560000,3.83217,3.83234,3.83216,3.83234,10.800000190734863],[1742428620000,3.83233,3.83234,3.8323,3.8323,11.699999809265137],[1742428680000,3.83232,3.83233,3.8287,3.82881,35.099998474121094],[1742428740000,3.82882,3.82902,3.82881,3.82889,17.100000381469727]]