[[1742362200000,3.98092,3.98103,3.9809,3.98096,29.440000534057617],[1742362260000,3.98091,3.98225,3.98073,3.98204,117.76000213623047],[1742362320000,3.98202,3.98248,3.98195,3.98202,139.83999633789062],[1742362380000,3.98203,3.98248,3.98172,3.982,128.8000030517578],[1742362440000,3.98185,3.98223,3.98185,3.98195,125.12000274658203],[1742362500000,3.98187,3.9822,3.98164,3.98174,110.4000015258789],[1742362560000,3.98173,3.98238,3.98173,3.98238,103.04000091552734],[1742362620000,3.98238,3.98321,3.98196,3.98297,235.52000427246094],[1742362680000,3.98297,3.98339,3.98293,3.98312,401.1199951171875],[1742362740000,3.98336,3.98336,3.98252,3.98275,533.5999755859375],[1742362800000,3.98292,3.98332,3.98241,3.98287,489.44000244140625],[1742362860000,3.98291,3.98344,3.98289,3.983,276],[1742362920000,3.98335,3.98335,3.98292,3.98308,198.72000122070312],[1742362980000,3.98299,3.98327,3.98269,3.98304,187.67999267578125],[1742363040000,3.98305,3.98337,3.98285,3.98309,198.72000122070312],[1742363100000,3.98301,3.98363,3.98267,3.98275,261.2799987792969],[1742363160000,3.98275,3.98307,3.98206,3.98242,136.16000366210938],[1742363220000,3.98241,3.98342,3.9823,3.9833,220.8000030517578],[1742363280000,3.98329,3.98329,3.98276,3.98282,92],[1742363340000,3.98282,3.98333,3.98278,3.9831,125.12000274658203],[1742363400000,3.98305,3.98305,3.98249,3.98249,128.8000030517578],[1742363460000,3.98291,3.98352,3.98291,3.98308,66.23999786376953],[1742363520000,3.98298,3.98352,3.98298,3.98333,58.880001068115234],[1742363580000,3.98342,3.98349,3.98292,3.98305,121.44000244140625],[1742363640000,3.98288,3.9832,3.9828,3.98293,88.31999969482422],[1742363700000,3.98305,3.98318,3.98275,3.98289,125.12000274658203],[1742363760000,3.98295,3.98319,3.98233,3.98249,213.44000244140625],[1742363820000,3.98258,3.9827,3.98214,3.98227,224.47999572753906],[1742363880000,3.9823,3.9827,3.98228,3.98257,147.1999969482422],[1742363940000,3.9825,3.98306,3.9825,3.98269,77.27999877929688],[1742364000000,3.98264,3.98318,3.98219,3.98272,224.47999572753906],[1742364060000,3.98272,3.98295,3.98221,3.98284,404.79998779296875],[1742364120000,3.98276,3.98297,3.98253,3.98253,235.52000427246094],[1742364180000,3.98284,3.98284,3.98213,3.98225,80.95999908447266],[1742364240000,3.9822,3.98227,3.98171,3.98196,172.9600067138672],[1742364300000,3.98197,3.98233,3.98142,3.98151,242.8800048828125],[1742364360000,3.98167,3.98306,3.98159,3.98298,349.6000061035156],[1742364420000,3.98288,3.98306,3.9825,3.98284,172.9600067138672],[1742364480000,3.98286,3.98354,3.98284,3.98329,309.1199951171875],[1742364540000,3.98329,3.98338,3.98259,3.98277,136.16000366210938],[1742364600000,3.98283,3.98309,3.98262,3.98297,161.9199981689453],[1742364660000,3.98303,3.98456,3.983,3.98409,287.0400085449219],[1742364720000,3.98404,3.98462,3.98357,3.98376,456.32000732421875],[1742364780000,3.98373,3.98495,3.98373,3.98465,828],[1742364840000,3.98461,3.98477,3.98339,3.98347,761.760009765625],[1742364900000,3.98344,3.98393,3.98336,3.98371,401.1199951171875],[1742364960000,3.98379,3.98418,3.98358,3.98418,154.55999755859375],[1742365020000,3.98431,3.98463,3.98416,3.98457,220.8000030517578],[1742365080000,3.98457,3.98468,3.98389,3.98389,195.0399932861328],[1742365140000,3.98401,3.98422,3.98363,3.98363,84.63999938964844],[1742365200000,3.98365,3.98435,3.98359,3.98377,228.16000366210938],[1742365260000,3.98375,3.98375,3.98274,3.98283,128.94000244140625],[1742365320000,3.9827,3.98313,3.98266,3.98311,154.69000244140625],[1742365380000,3.98298,3.98308,3.98266,3.98266,158.3300018310547],[1742365440000,3.98269,3.98269,3.98249,3.9825,51.65999984741211],[1742365500000,3.9827,3.98276,3.98182,3.98217,162.17999267578125],[1742365560000,3.98228,3.98255,3.98179,3.98191,40.58000183105469],[1742365620000,3.98203,3.98251,3.98203,3.98223,158.24000549316406],[1742365680000,3.98219,3.98251,3.98215,3.98251,217.1199951171875],[1742365740000,3.98251,3.98458,3.98251,3.98445,986.239990234375],[1742365800000,3.98448,3.98587,3.98425,3.98515,309.2799987792969],[1742365860000,3.98529,3.98553,3.9851,3.98512,165.9199981689453],[1742365920000,3.98506,3.9853,3.98416,3.98424,247.1199951171875],[1742365980000,3.98424,3.98464,3.98408,3.98422,482.42999267578125],[1742366040000,3.98418,3.98494,3.98403,3.98412,599.8400268554688],[1742366100000,3.98412,3.98462,3.98395,3.9846,312.79998779296875],[1742366160000,3.98459,3.98512,3.98446,3.98462,331.20001220703125],[1742366220000,3.98458,3.98508,3.98414,3.98494,717.5999755859375],[1742366280000,3.98496,3.98644,3.98451,3.98605,1240.1600341796875],[1742366340000,3.98594,3.98606,3.9855,3.98574,1107.6800537109375],[1742366400000,3.98576,3.9858,3.98495,3.98531,320.8999938964844],[1742366460000,3.98532,3.98556,3.98516,3.98552,321.0299987792969],[1742366520000,3.98565,3.98617,3.98525,3.98569,808.1099853515625],[1742366580000,3.98611,3.98611,3.98561,3.98588,435.4200134277344],[1742366640000,3.98575,3.9861,3.98575,3.98584,143.75],[1742366700000,3.98577,3.98608,3.98427,3.98608,209.92999267578125],[1742366760000,3.98564,3.98641,3.98499,3.98528,246.55999755859375],[1742366820000,3.98532,3.98632,3.98518,3.9862,198.72000122070312],[1742366880000,3.98621,3.98639,3.98577,3.98584,272.32000732421875],[1742366940000,3.98571,3.98647,3.98529,3.98636,835.3599853515625],[1742367000000,3.98633,3.98677,3.98569,3.98655,290.7200012207031],[1742367060000,3.98656,3.98751,3.98656,3.98708,228.16000366210938],[1742367120000,3.98673,3.987,3.98565,3.98593,986.239990234375],[1742367180000,3.98588,3.98655,3.98546,3.98548,353.2799987792969],[1742367240000,3.98561,3.98613,3.98513,3.98554,621.9199829101562],[1742367300000,3.98553,3.98599,3.98535,3.98538,500.4800109863281],[1742367360000,3.98556,3.98585,3.98521,3.98533,592.47998046875],[1742367420000,3.98522,3.98544,3.98493,3.98505,221.1999969482422],[1742367480000,3.98499,3.98579,3.98467,3.98494,416.9700012207031],[1742367540000,3.98504,3.98714,3.98496,3.98624,343.1700134277344],[1742367600000,3.9869,3.98788,3.9868,3.98723,594.0900268554688],[1742367660000,3.98724,3.98781,3.98687,3.98698,505.5299987792969],[1742367720000,3.98694,3.9872,3.98645,3.98659,214.02000427246094],[1742367780000,3.98653,3.98671,3.98567,3.98642,273.05999755859375],[1742367840000,3.98642,3.98642,3.98589,3.986,243.5399932861328],[1742367900000,3.98599,3.98677,3.98599,3.98639,501.8399963378906],[1742367960000,3.98647,3.98687,3.98629,3.98641,284.1300048828125],[1742368020000,3.98636,3.98761,3.98602,3.98748,287.82000732421875],[1742368080000,3.98743,3.98845,3.98703,3.98808,291.510009765625],[1742368140000,3.98808,3.98812,3.98671,3.98671,808.1099853515625],[1742368200000,3.98671,3.98785,3.98644,3.98715,1007.3699951171875],[1742368260000,3.98717,3.9874,3.98563,3.98565,365.30999755859375],[1742368320000,3.98559,3.9859,3.98528,3.98566,372.69000244140625],[1742368380000,3.98571,3.98571,3.98483,3.98489,309.9599914550781],[1742368440000,3.98493,3.98501,3.98387,3.9849,350.54998779296875],[1742368500000,3.98491,3.98547,3.98484,3.98518,394.8299865722656],[1742368560000,3.98522,3.98546,3.9849,3.98546,833.9400024414062],[1742368620000,3.98546,3.98588,3.98544,3.98564,520.2899780273438],[1742368680000,3.98568,3.9862,3.98443,3.98453,487.0799865722656],[1742368740000,3.98448,3.98494,3.98418,3.98422,280.44000244140625],[1742368800000,3.98422,3.98481,3.98362,3.98477,261.989990234375],[1742368860000,3.98468,3.98582,3.98407,3.98569,321.0299987792969],[1742368920000,3.98569,3.98795,3.98569,3.98761,826.5599975585938],[1742368980000,3.98755,3.98885,3.98728,3.988,649.4400024414062],[1742369040000,3.98805,3.98816,3.98741,3.98776,387.45001220703125],[1742369100000,3.9878,3.98852,3.98754,3.98848,435.4200134277344],[1742369160000,3.98843,3.989,3.98829,3.9889,472.32000732421875],[1742369220000,3.98885,3.98898,3.98666,3.98685,302.5799865722656],[1742369280000,3.98686,3.98709,3.9864,3.98666,409.5899963378906],[1742369340000,3.98667,3.98713,3.98649,3.98693,243.5399932861328],[1742369400000,3.98692,3.98749,3.98583,3.98585,627.2999877929688],[1742369460000,3.9858,3.98724,3.9858,3.98698,553.5],[1742369520000,3.98701,3.98742,3.98679,3.98713,701.0999755859375],[1742369580000,3.98713,3.98841,3.98687,3.98775,660.510009765625],[1742369640000,3.98781,3.99011,3.98744,3.98949,1040.5799560546875],[1742369700000,3.98959,3.98959,3.98814,3.98855,1464.9300537109375],[1742369760000,3.9886,3.98942,3.98749,3.98829,1065],[1742369820000,3.98851,3.99087,3.98672,3.9902,1246.9000244140625],[1742369880000,3.99017,3.99053,3.98766,3.98766,1346.800048828125],[1742369940000,3.98766,3.98875,3.98687,3.98733,703],[1742370000000,3.98733,3.98815,3.98645,3.98783,821.4000244140625],[1742370060000,3.98783,3.98917,3.98776,3.98885,740],[1742370120000,3.98867,3.98959,3.98721,3.98836,647.5],[1742370180000,3.98851,3.98965,3.98684,3.98942,1117.4000244140625],[1742370240000,3.98952,3.99027,3.98898,3.99024,758.5],[1742370300000,3.99017,3.99091,3.98965,3.99007,617.9000244140625],[1742370360000,3.99013,3.99177,3.99013,3.99169,780.7000122070312],[1742370420000,3.99155,3.99363,3.9906,3.993,751.0999755859375],[1742370480000,3.99285,3.99362,3.99166,3.99292,817.7000122070312],[1742370540000,3.99292,3.99309,3.98901,3.98946,884.2999877929688],[1742370600000,3.98951,3.98979,3.98685,3.98697,1324.5999755859375],[1742370660000,3.98699,3.9881,3.98629,3.98756,1002.7000122070312],[1742370720000,3.98757,3.9879,3.98655,3.9878,1224.699951171875],[1742370780000,3.98778,3.98817,3.98695,3.98714,1139.5999755859375],[1742370840000,3.98714,3.98775,3.98663,3.98775,536.5],[1742370900000,3.98782,3.98849,3.98555,3.98577,621.5999755859375],[1742370960000,3.98577,3.98601,3.98511,3.98552,347.79998779296875],[1742371020000,3.98549,3.98688,3.98493,3.98655,525.4000244140625],[1742371080000,3.98649,3.98681,3.9855,3.98613,710.4000244140625],[1742371140000,3.98618,3.98657,3.98492,3.98492,821.4000244140625],[1742371200000,3.98493,3.98927,3.98477,3.98917,964.3200073242188],[1742371260000,3.98912,3.98912,3.98627,3.98691,683.1199951171875],[1742371320000,3.98688,3.98709,3.98613,3.9868,428.0400085449219],[1742371380000,3.98682,3.9872,3.9856,3.98645,623.6099853515625],[1742371440000,3.98647,3.98718,3.98594,3.98688,985.22998046875],[1742371500000,3.98687,3.98849,3.98665,3.98749,619.9199829101562],[1742371560000,3.9874,3.98788,3.98692,3.98776,719.5499877929688],[1742371620000,3.9878,3.98793,3.98674,3.98784,822.8699951171875],[1742371680000,3.98791,3.98831,3.98771,3.98811,516.5999755859375],[1742371740000,3.98811,3.98815,3.98729,3.98745,535.0499877929688],[1742371800000,3.98748,3.99014,3.98748,3.99002,616.22998046875],[1742371860000,3.98996,3.99082,3.98973,3.99017,619.9199829101562],[1742371920000,3.99022,3.99037,3.98949,3.98988,365.30999755859375],[1742371980000,3.98989,3.98989,3.98873,3.989,372.70001220703125],[1742372040000,3.98896,3.98926,3.98833,3.98845,298.8900146484375],[1742372100000,3.98837,3.98859,3.98792,3.98818,339.75],[1742372160000,3.98841,3.98858,3.98776,3.98796,310.2300109863281],[1742372220000,3.9879,3.9882,3.98741,3.98816,428.9599914550781],[1742372280000,3.98814,3.98879,3.9881,3.98818,328.4100036621094],[1742372340000,3.98815,3.98874,3.98815,3.9885,276.75],[1742372400000,3.98829,3.98829,3.98692,3.9871,280.510009765625],[1742372460000,3.98705,3.98712,3.98666,3.98708,287.82000732421875],[1742372520000,3.98707,3.98844,3.9868,3.98835,446.5199890136719],[1742372580000,3.9884,3.98901,3.98815,3.98901,339.4800109863281],[1742372640000,3.98905,3.99055,3.98875,3.99048,741.6900024414062],[1742372700000,3.99048,3.99101,3.99012,3.99029,616.22998046875],[1742372760000,3.99029,3.99118,3.99015,3.99106,372.69000244140625],[1742372820000,3.99101,3.99173,3.99079,3.99116,741.6900024414062],[1742372880000,3.9912,3.99182,3.99109,3.9915,479.70001220703125],[1742372940000,3.99154,3.99228,3.99139,3.99208,520.2899780273438],[1742373000000,3.99208,3.99624,3.99183,3.99594,527.6699829101562],[1742373060000,3.99605,3.99755,3.99545,3.99652,653.1300048828125],[1742373120000,3.99642,3.99847,3.99611,3.99794,291.510009765625],[1742373180000,3.99798,3.99816,3.99499,3.99522,571.9500122070312],[1742373240000,3.99522,3.99533,3.99425,3.99521,660.510009765625],[1742373300000,3.9952,3.99623,3.99493,3.9957,616.22998046875],[1742373360000,3.99564,3.99568,3.99406,3.99433,889.2899780273438],[1742373420000,3.99433,3.99554,3.99433,3.99445,859.77001953125],[1742373480000,3.99452,3.99505,3.9944,3.9944,763.8300170898438],[1742373540000,3.99442,3.99551,3.99433,3.99469,726.9299926757812],[1742373600000,3.9946,3.99467,3.9938,3.99446,778.5900268554688],[1742373660000,3.99449,3.99495,3.99402,3.99463,608.8499755859375],[1742373720000,3.99456,3.99721,3.9943,3.99714,649.4400024414062],[1742373780000,3.9972,3.99748,3.99608,3.99675,726.9299926757812],[1742373840000,3.9968,3.99747,3.99669,3.99726,357.92999267578125],[1742373900000,3.99722,3.99744,3.99689,3.9972,221.39999389648438],[1742373960000,3.99713,3.99835,3.99648,3.99789,483.3900146484375],[1742374020000,3.99789,3.9982,3.99724,3.99814,413.2799987792969],[1742374080000,3.99807,4.00092,3.99805,4.0005,771.2100219726562],[1742374140000,4.00055,4.0006,3.99841,3.99906,1047.9599609375],[1742374200000,3.99906,3.99949,3.99877,3.99906,671.5800170898438],[1742374260000,3.99911,3.99916,3.99846,3.9987,590.4000244140625],[1742374320000,3.99866,3.99949,3.99866,3.99948,416.9700012207031],[1742374380000,3.99936,3.99958,3.99911,3.99935,398.5199890136719],[1742374440000,3.99936,4.0006,3.99911,4.00057,619.9199829101562],[1742374500000,4.00061,4.00102,4.00041,4.00102,195.57000732421875],[1742374560000,4.00115,4.00138,4.00092,4.00125,132.83999633789062],[1742374620000,4.0012,4.00136,4.00049,4.00049,162.36000061035156],[1742374680000,4.00035,4.00104,4.00033,4.00087,232.47000122070312],[1742374740000,4.00087,4.00088,4.00006,4.00032,398.5199890136719],[1742374800000,4.00022,4.00047,3.99967,3.99971,295.20001220703125],[1742374860000,3.99969,4.00058,3.99969,4.0005,273.05999755859375],[1742374920000,4.00046,4.00244,4.00019,4.00207,549.8099975585938],[1742374980000,4.00202,4.00202,4.0006,4.0006,354.239990234375],[1742375040000,4.00056,4.00069,4.00034,4.00065,188.19000244140625],[1742375100000,4.00065,4.00175,4.00055,4.00138,1409.5799560546875],[1742375160000,4.00138,4.00148,4.00044,4.00047,202.9499969482422],[1742375220000,4.00051,4.00055,3.9992,3.99971,302.5799865722656],[1742375280000,3.99975,4.00014,3.99946,3.99946,206.63999938964844],[1742375340000,3.99935,3.99958,3.99914,3.99918,92.25],[1742375400000,3.99924,3.99924,3.998,3.99806,169.74000549316406],[1742375460000,3.99806,3.99848,3.99745,3.99843,232.47000122070312],[1742375520000,3.9984,3.99851,3.99771,3.9983,472.32000732421875],[1742375580000,3.9983,4.00071,3.99795,3.99876,623.6099853515625],[1742375640000,3.99881,3.99938,3.99857,3.99857,398.5199890136719],[1742375700000,3.99853,3.99867,3.99791,3.99824,317.3399963378906],[1742375760000,3.99824,3.99827,3.99717,3.99747,269.3699951171875],[1742375820000,3.99754,3.99882,3.99754,3.99861,453.8699951171875],[1742375880000,3.99864,3.9987,3.99761,3.99774,258.3900146484375],[1742375940000,3.9977,3.9977,3.99627,3.9965,321.8900146484375],[1742376000000,3.99652,3.99657,3.99608,3.99641,299.70001220703125],[1742376060000,3.99641,3.99748,3.99641,3.99721,232.5],[1742376120000,3.99721,3.99779,3.99667,3.99683,225.08999633789062],[1742376180000,3.99686,3.99726,3.99629,3.99677,335.7900085449219],[1742376240000,3.99668,3.99707,3.99622,3.99628,221.39999389648438],[1742376300000,3.99625,3.9963,3.99587,3.99606,188.19000244140625],[1742376360000,3.99594,3.99704,3.99582,3.99704,140.22000122070312],[1742376420000,3.99698,3.99698,3.99542,3.99554,413.2799987792969],[1742376480000,3.99549,3.99631,3.99515,3.99617,346.8599853515625],[1742376540000,3.99618,3.99631,3.99579,3.99594,188.19000244140625],[1742376600000,3.99593,3.99625,3.99569,3.99581,158.6699981689453],[1742376660000,3.99576,3.99619,3.99567,3.9959,143.91000366210938],[1742376720000,3.99594,3.99609,3.99525,3.99598,546.1199951171875],[1742376780000,3.99592,3.99687,3.99545,3.9965,464.94000244140625],[1742376840000,3.99647,3.9973,3.99639,3.99706,191.8800048828125],[1742376900000,3.99701,3.99721,3.99623,3.99661,188.19000244140625],[1742376960000,3.99657,3.99718,3.99617,3.99679,258.29998779296875],[1742377020000,3.9968,3.99701,3.99493,3.99528,424.3500061035156],[1742377080000,3.99526,3.99532,3.99397,3.99408,575.6400146484375],[1742377140000,3.99401,3.99476,3.99399,3.99476,380.07000732421875],[1742377200000,3.99479,3.99491,3.99445,3.99473,523.97998046875],[1742377260000,3.9947,3.99498,3.9941,3.99434,878.219970703125],[1742377320000,3.99432,3.99435,3.99097,3.99114,937.260009765625],[1742377380000,3.99116,3.99116,3.99023,3.99057,180.80999755859375],[1742377440000,3.99049,3.99071,3.99,3.99036,505.5299987792969],[1742377500000,3.99026,3.9906,3.98974,3.9906,579.3300170898438],[1742377560000,3.99051,3.99124,3.99051,3.99103,184.5],[1742377620000,3.99104,3.99224,3.99098,3.99196,173.42999267578125],[1742377680000,3.99201,3.99264,3.99196,3.99218,103.31999969482422],[1742377740000,3.99212,3.99277,3.99208,3.99273,154.97999572753906],[1742377800000,3.99279,3.99279,3.99228,3.99254,121.7699966430664],[1742377860000,3.99243,3.99319,3.99205,3.993,217.7100067138672],[1742377920000,3.993,3.99316,3.99247,3.99293,225.08999633789062],[1742377980000,3.99293,3.99323,3.99231,3.9928,258.29998779296875],[1742378040000,3.99264,3.99264,3.99151,3.99172,236.16000366210938],[1742378100000,3.99166,3.99195,3.99091,3.99121,413.2799987792969],[1742378160000,3.99108,3.99276,3.99108,3.99276,195.57000732421875],[1742378220000,3.9928,3.99297,3.99113,3.99154,202.9499969482422],[1742378280000,3.99144,3.99187,3.99095,3.99163,265.67999267578125],[1742378340000,3.99159,3.99169,3.99097,3.99136,221.39999389648438],[1742378400000,3.99131,3.99202,3.99118,3.9915,162.36000061035156],[1742378460000,3.99154,3.99346,3.9915,3.99309,247.22999572753906],[1742378520000,3.99305,3.99361,3.99216,3.99216,284.1300048828125],[1742378580000,3.99215,3.99215,3.991,3.99188,627.2999877929688],[1742378640000,3.99189,3.99217,3.99137,3.99154,306.2699890136719],[1742378700000,3.99151,3.99151,3.99016,3.99048,483.3900146484375],[1742378760000,3.99058,3.99065,3.99008,3.99043,376.3800048828125],[1742378820000,3.99038,3.99101,3.98957,3.98963,704.7899780273438],[1742378880000,3.98966,3.99001,3.98919,3.98928,929.8800048828125],[1742378940000,3.98922,3.99074,3.98922,3.98973,431.739990234375],[1742379000000,3.98977,3.98983,3.98855,3.98869,564.9500122070312],[1742379060000,3.98869,3.98869,3.98777,3.98792,575.6400146484375],[1742379120000,3.98793,3.98886,3.9877,3.98848,561.3300170898438],[1742379180000,3.98854,3.98938,3.98791,3.98849,261.989990234375],[1742379240000,3.98843,3.98911,3.98833,3.98833,232.47000122070312],[1742379300000,3.98838,3.9885,3.9874,3.98753,239.85000610351562],[1742379360000,3.98752,3.98769,3.9874,3.98751,177.13999938964844],[1742379420000,3.98755,3.98765,3.98739,3.98756,118.08000183105469],[1742379480000,3.98756,3.98797,3.9862,3.98631,354.239990234375],[1742379540000,3.9861,3.9861,3.98515,3.98515,365.30999755859375],[1742379600000,3.98539,3.9855,3.98474,3.98515,472.32000732421875],[1742379660000,3.98515,3.98607,3.98509,3.98589,450.17999267578125],[1742379720000,3.98581,3.98581,3.98499,3.98514,494.4599914550781],[1742379780000,3.98517,3.98535,3.98402,3.9843,619.9199829101562],[1742379840000,3.98424,3.98424,3.98371,3.98376,383.760009765625],[1742379900000,3.98371,3.98385,3.98275,3.98341,564.5700073242188],[1742379960000,3.98336,3.98445,3.98329,3.98445,730.6199951171875],[1742380020000,3.98434,3.98445,3.98372,3.984,369],[1742380080000,3.98401,3.98421,3.98349,3.98356,228.77999877929688],[1742380140000,3.98349,3.98388,3.98312,3.98374,372.69000244140625],[1742380200000,3.98374,3.98417,3.98357,3.98398,321.0299987792969],[1742380260000,3.98389,3.98389,3.98343,3.98381,261.989990234375],[1742380320000,3.98377,3.98575,3.98319,3.98547,431.7900085449219],[1742380380000,3.98562,3.98569,3.98316,3.98336,225.08999633789062],[1742380440000,3.98331,3.98381,3.98263,3.98289,254.61000061035156],[1742380500000,3.98289,3.98299,3.9817,3.98194,288.2300109863281],[1742380560000,3.98186,3.98201,3.98152,3.98152,188.6999969482422],[1742380620000,3.98145,3.98156,3.98037,3.98062,358.8999938964844],[1742380680000,3.98061,3.98062,3.98022,3.98034,444],[1742380740000,3.98026,3.98067,3.97992,3.97992,303.3999938964844],[1742380800000,3.97992,3.9801,3.97956,3.9797,218.3000030517578],[1742380860000,3.97972,3.9808,3.97955,3.98068,255.3000030517578],[1742380920000,3.98072,3.98095,3.98023,3.98059,199.8000030517578],[1742380980000,3.98067,3.98072,3.97944,3.97955,181.3000030517578],[1742381040000,3.97955,3.97962,3.97912,3.97959,525.4000244140625],[1742381100000,3.9796,3.97961,3.9785,3.97855,780.489990234375],[1742381160000,3.97855,3.97912,3.97855,3.97874,573.5],[1742381220000,3.97876,3.97915,3.97855,3.9789,499.1300048828125],[1742381280000,3.9789,3.98002,3.97855,3.97959,217.82000732421875],[1742381340000,3.97956,3.9806,3.97956,3.9804,391.1400146484375],[1742381400000,3.98049,3.98051,3.97972,3.97972,391.1400146484375],[1742381460000,3.97979,3.98131,3.97969,3.98082,435.4200134277344],[1742381520000,3.98077,3.98111,3.97989,3.98004,664.2000122070312],[1742381580000,3.98002,3.98051,3.97991,3.98017,332.1000061035156],[1742381640000,3.98023,3.98041,3.98004,3.98004,247.22999572753906],[1742381700000,3.98006,3.9805,3.97985,3.98043,158.6699981689453],[1742381760000,3.98038,3.98058,3.98015,3.98042,210.3300018310547],[1742381820000,3.98036,3.98045,3.98018,3.98031,103.31999969482422],[1742381880000,3.98041,3.98055,3.98019,3.98033,612.5399780273438],[1742381940000,3.98033,3.98035,3.97974,3.97984,416.9700012207031],[1742382000000,3.97981,3.98024,3.97971,3.97984,313.6499938964844],[1742382060000,3.9799,3.98035,3.9799,3.97995,199.25999450683594],[1742382120000,3.97991,3.97991,3.97893,3.97903,162.36000061035156],[1742382180000,3.97905,3.97951,3.97809,3.97809,306.2699890136719],[1742382240000,3.97819,3.97831,3.97792,3.97809,361.6199951171875],[1742382300000,3.97809,3.97825,3.9774,3.97746,232.47000122070312],[1742382360000,3.97752,3.9776,3.97674,3.97745,321.8399963378906],[1742382420000,3.97741,3.9775,3.97696,3.97741,259],[1742382480000,3.97747,3.97763,3.97734,3.97735,132.99000549316406],[1742382540000,3.97737,3.97751,3.97634,3.97654,243.74000549316406],[1742382600000,3.97643,3.97657,3.97564,3.97577,494.70001220703125],[1742382660000,3.97584,3.97591,3.97479,3.97548,450.17999267578125],[1742382720000,3.97538,3.97545,3.97405,3.97416,538.739990234375],[1742382780000,3.97403,3.97519,3.97403,3.9751,708.47998046875],[1742382840000,3.97512,3.97549,3.9748,3.97506,594.0900268554688],[1742382900000,3.97506,3.97525,3.97499,3.97505,653.1300048828125],[1742382960000,3.97502,3.97596,3.97454,3.97454,605.1599731445312],[1742383020000,3.97456,3.97499,3.97434,3.97473,321.0299987792969],[1742383080000,3.97468,3.97543,3.97446,3.97516,265.67999267578125],[1742383140000,3.97512,3.97569,3.97486,3.97515,295.20001220703125],[1742383200000,3.9751,3.97533,3.97474,3.97488,232.69000244140625],[1742383260000,3.97489,3.97523,3.97489,3.97518,162.42999267578125],[1742383320000,3.97518,3.97541,3.97518,3.97534,144.3000030517578],[1742383380000,3.97538,3.97634,3.97538,3.97595,409.6000061035156],[1742383440000,3.97574,3.97601,3.97518,3.97561,173.42999267578125],[1742383500000,3.97555,3.97595,3.97552,3.97557,114.38999938964844],[1742383560000,3.97564,3.97564,3.97512,3.97541,136.52999877929688],[1742383620000,3.97545,3.97581,3.97537,3.97544,110.69999694824219],[1742383680000,3.97548,3.97554,3.97506,3.97507,250.9199981689453],[1742383740000,3.97506,3.97526,3.97475,3.97487,243.5399932861328],[1742383800000,3.97481,3.97503,3.9742,3.97444,265.67999267578125],[1742383860000,3.97444,3.97474,3.97444,3.97456,191.8800048828125],[1742383920000,3.97457,3.97524,3.97437,3.97507,191.8800048828125],[1742383980000,3.97501,3.97519,3.97481,3.97508,143.91000366210938],[1742384040000,3.97512,3.97599,3.97512,3.97578,188.19000244140625],[1742384100000,3.97567,3.97567,3.9745,3.97542,608.8499755859375],[1742384160000,3.97536,3.97546,3.97452,3.97454,660.510009765625],[1742384220000,3.97453,3.97472,3.97406,3.97436,586.7100219726562],[1742384280000,3.97465,3.97626,3.97465,3.97603,675.27001953125],[1742384340000,3.97596,3.97604,3.97475,3.97475,354.239990234375],[1742384400000,3.97469,3.97498,3.97412,3.97412,143.91000366210938],[1742384460000,3.97407,3.97442,3.97301,3.97301,343.1700134277344],[1742384520000,3.97302,3.97302,3.97195,3.97211,387.45001220703125],[1742384580000,3.9722,3.97275,3.97189,3.97267,143.91000366210938],[1742384640000,3.97263,3.9738,3.97245,3.97334,324.7200012207031],[1742384700000,3.97328,3.97471,3.97322,3.97378,343.1700134277344],[1742384760000,3.97372,3.97424,3.97348,3.97373,261.989990234375],[1742384820000,3.97371,3.97423,3.97359,3.97364,154.97999572753906],[1742384880000,3.97364,3.97366,3.97345,3.97345,59.040000915527344],[1742384940000,3.97351,3.97379,3.97351,3.97362,177.1199951171875],[1742385000000,3.9736,3.97371,3.97322,3.97323,202.9499969482422],[1742385060000,3.97318,3.97341,3.97286,3.97335,261.989990234375],[1742385120000,3.97321,3.97413,3.97321,3.97394,243.5399932861328],[1742385180000,3.97384,3.97401,3.97368,3.97392,188.19000244140625],[1742385240000,3.97401,3.97401,3.9735,3.97382,317.3399963378906],[1742385300000,3.97384,3.97457,3.97382,3.97447,280.44000244140625],[1742385360000,3.97449,3.97468,3.97232,3.97355,715.8599853515625],[1742385420000,3.9736,3.97469,3.97319,3.97374,623.6099853515625],[1742385480000,3.97374,3.97488,3.97363,3.97377,752.760009765625],[1742385540000,3.97379,3.97432,3.97343,3.97407,394.8299865722656],[1742385600000,3.97408,3.9742,3.97351,3.97385,476.010009765625],[1742385660000,3.97387,3.9745,3.9737,3.97405,509.2200012207031],[1742385720000,3.97405,3.97439,3.97323,3.97392,597.780029296875],[1742385780000,3.97383,3.97387,3.97347,3.97366,376.3800048828125],[1742385840000,3.97361,3.97467,3.97353,3.97467,298.8900146484375],[1742385900000,3.97467,3.97512,3.97433,3.97505,261.989990234375],[1742385960000,3.97494,3.97553,3.97488,3.97514,442.79998779296875],[1742386020000,3.97518,3.97522,3.97407,3.97442,394.8299865722656],[1742386080000,3.97435,3.975,3.97435,3.97496,498.1499938964844],[1742386140000,3.975,3.97502,3.9739,3.97421,339.4800109863281],[1742386200000,3.97426,3.97426,3.97299,3.97306,217.7100067138672],[1742386260000,3.97305,3.97353,3.97289,3.9731,457.55999755859375],[1742386320000,3.97316,3.97329,3.97248,3.97317,594.0900268554688],[1742386380000,3.97317,3.9732,3.97227,3.97234,250.9199981689453],[1742386440000,3.97239,3.97276,3.97217,3.97217,140.22000122070312],[1742386500000,3.97229,3.97263,3.97211,3.97215,413.2799987792969],[1742386560000,3.97222,3.97222,3.97176,3.97187,232.47000122070312],[1742386620000,3.97175,3.97216,3.97173,3.972,154.97999572753906],[1742386680000,3.97201,3.97215,3.97171,3.97178,339.4800109863281],[1742386740000,3.97176,3.9726,3.97175,3.97247,512.9099731445312],[1742386800000,3.97227,3.97316,3.97221,3.97287,608.8499755859375],[1742386860000,3.97273,3.97288,3.97183,3.97189,612.5399780273438],[1742386920000,3.97186,3.97245,3.97177,3.97214,442.79998779296875],[1742386980000,3.97228,3.97229,3.9718,3.97191,365.30999755859375],[1742387040000,3.97179,3.97197,3.97127,3.97127,420.6600036621094],[1742387100000,3.97127,3.97127,3.97072,3.97104,247.22999572753906],[1742387160000,3.97127,3.97292,3.97049,3.97068,413.2799987792969],[1742387220000,3.97093,3.97131,3.97067,3.9711,276.75],[1742387280000,3.97102,3.97113,3.97034,3.97047,306.2699890136719],[1742387340000,3.97047,3.97078,3.97036,3.9706,154.97999572753906],[1742387400000,3.97055,3.9708,3.97027,3.97048,243.5399932861328],[1742387460000,3.97053,3.97068,3.9702,3.97042,191.8800048828125],[1742387520000,3.97034,3.97174,3.97027,3.9713,372.69000244140625],[1742387580000,3.97127,3.97228,3.97089,3.97125,391.1400146484375],[1742387640000,3.97127,3.97157,3.97085,3.97142,243.5399932861328],[1742387700000,3.97135,3.97249,3.97128,3.97177,225.08999633789062],[1742387760000,3.97178,3.97207,3.97154,3.97188,132.83999633789062],[1742387820000,3.97183,3.97295,3.97183,3.9723,154.97999572753906],[1742387880000,3.97225,3.97248,3.97202,3.97219,140.22000122070312],[1742387940000,3.9722,3.97266,3.97205,3.97266,103.31999969482422],[1742388000000,3.97276,3.97389,3.97272,3.97389,132.83999633789062],[1742388060000,3.97401,3.97406,3.9729,3.97364,184.5],[1742388120000,3.97363,3.97406,3.97352,3.97352,265.67999267578125],[1742388180000,3.97357,3.97369,3.97289,3.97305,162.36000061035156],[1742388240000,3.97297,3.97299,3.97266,3.97299,140.22000122070312],[1742388300000,3.97293,3.97321,3.97258,3.97321,188.19000244140625],[1742388360000,3.97321,3.97327,3.97216,3.97216,188.19000244140625],[1742388420000,3.97211,3.97268,3.9719,3.97258,232.47000122070312],[1742388480000,3.97255,3.97261,3.97233,3.97258,154.97999572753906],[1742388540000,3.97254,3.9731,3.97185,3.97185,383.760009765625],[1742388600000,3.97188,3.97229,3.97082,3.9711,490.7699890136719],[1742388660000,3.9712,3.97185,3.97106,3.97126,472.32000732421875],[1742388720000,3.97126,3.97142,3.97078,3.97093,535.0499877929688],[1742388780000,3.97096,3.97129,3.97081,3.97104,321.0299987792969],[1742388840000,3.97105,3.97127,3.97093,3.97124,184.5],[1742388900000,3.97117,3.97117,3.97001,3.97039,586.7100219726562],[1742388960000,3.97042,3.97059,3.96899,3.96904,586.7100219726562],[1742389020000,3.96903,3.96911,3.96822,3.96832,564.5700073242188],[1742389080000,3.96831,3.96869,3.96818,3.96848,745.3800048828125],[1742389140000,3.96868,3.96871,3.96827,3.96866,726.9299926757812],[1742389200000,3.9687,3.9687,3.96778,3.96807,254.61000061035156],[1742389260000,3.96811,3.96883,3.96806,3.96854,309.9599914550781],[1742389320000,3.96846,3.96875,3.96827,3.96854,236.16000366210938],[1742389380000,3.96849,3.96894,3.96802,3.96802,206.63999938964844],[1742389440000,3.96795,3.96846,3.96792,3.96839,247.22999572753906],[1742389500000,3.96833,3.96884,3.96815,3.96882,228.77999877929688],[1742389560000,3.96877,3.96879,3.96798,3.96807,280.44000244140625],[1742389620000,3.96813,3.96813,3.96614,3.96647,505.5299987792969],[1742389680000,3.96646,3.96647,3.96447,3.96457,535.0499877929688],[1742389740000,3.96468,3.96497,3.96384,3.96493,601.8499755859375],[1742389800000,3.96498,3.96626,3.96498,3.96613,627.2999877929688],[1742389860000,3.96613,3.96674,3.96596,3.9661,424.3500061035156],[1742389920000,3.96621,3.96621,3.9653,3.96531,350.54998779296875],[1742389980000,3.96532,3.96589,3.96532,3.96552,287.82000732421875],[1742390040000,3.96553,3.96608,3.96552,3.96608,236.1699981689453],[1742390100000,3.96612,3.96832,3.96554,3.96832,571.9500122070312],[1742390160000,3.96827,3.96877,3.96792,3.96873,472.32000732421875],[1742390220000,3.96877,3.96917,3.96826,3.96895,564.5700073242188],[1742390280000,3.96895,3.96922,3.96814,3.96829,402.2099914550781],[1742390340000,3.96829,3.96829,3.96764,3.96797,402.2099914550781],[1742390400000,3.96788,3.96817,3.96698,3.96722,450.4200134277344],[1742390460000,3.96733,3.96753,3.96651,3.96668,429.20001220703125],[1742390520000,3.96672,3.96808,3.96672,3.96795,373.70001220703125],[1742390580000,3.96802,3.9688,3.96798,3.96879,318.20001220703125],[1742390640000,3.96873,3.96873,3.96713,3.96715,222],[1742390700000,3.96717,3.96794,3.96715,3.96783,184.9600067138672],[1742390760000,3.9678,3.96874,3.96769,3.96841,247.41000366210938],[1742390820000,3.96836,3.96857,3.96829,3.96843,140.22000122070312],[1742390880000,3.96839,3.96891,3.96818,3.96851,203.35000610351562],[1742390940000,3.96851,3.96851,3.96771,3.96779,225.6999969482422],[1742391000000,3.96785,3.96872,3.96619,3.96854,267.0899963378906],[1742391060000,3.96854,3.9694,3.96828,3.9692,284.44000244140625],[1742391120000,3.96929,3.97032,3.96929,3.96983,284.1300048828125],[1742391180000,3.96982,3.97141,3.96982,3.97141,394.8299865722656],[1742391240000,3.97157,3.97209,3.97128,3.97181,634.6799926757812],[1742391300000,3.97185,3.97192,3.97131,3.97144,413.2799987792969],[1742391360000,3.97139,3.97151,3.97074,3.97128,243.5399932861328],[1742391420000,3.97124,3.9714,3.97088,3.97088,239.85000610351562],[1742391480000,3.97082,3.97093,3.97015,3.9702,225.14999389648438],[1742391540000,3.9703,3.97276,3.9703,3.97276,288.3699951171875],[1742391600000,3.97272,3.9733,3.97237,3.97282,657.1500244140625],[1742391660000,3.97288,3.97369,3.97276,3.97289,376.3800048828125],[1742391720000,3.97277,3.97281,3.97097,3.97154,523.97998046875],[1742391780000,3.97156,3.97201,3.97124,3.97201,188.19000244140625],[1742391840000,3.97206,3.9731,3.97191,3.97295,527.6699829101562],[1742391900000,3.9729,3.97338,3.97254,3.97279,623.6099853515625],[1742391960000,3.97272,3.9735,3.97269,3.97313,661.1199951171875],[1742392020000,3.97313,3.97357,3.97307,3.97341,642.0599975585938],[1742392080000,3.97351,3.97462,3.97301,3.97395,727.219970703125],[1742392140000,3.97399,3.97403,3.97303,3.97317,432.44000244140625],[1742392200000,3.97323,3.97343,3.97235,3.97255,387.79998779296875],[1742392260000,3.97273,3.97321,3.9724,3.97255,247.8699951171875],[1742392320000,3.9726,3.97355,3.9724,3.97351,447.70001220703125],[1742392380000,3.97342,3.97355,3.97267,3.97276,599.4000244140625],[1742392440000,3.97283,3.97482,3.97267,3.97414,599.4000244140625],[1742392500000,3.97414,3.97497,3.9738,3.97457,514.2999877929688],[1742392560000,3.97456,3.97489,3.97405,3.97415,614.2000122070312],[1742392620000,3.97424,3.97426,3.97264,3.97269,277.3999938964844],[1742392680000,3.97274,3.97283,3.97155,3.97172,251.60000610351562],[1742392740000,3.97165,3.97199,3.97108,3.97128,351.5],[1742392800000,3.97114,3.97172,3.97071,3.97121,447.70001220703125],[1742392860000,3.97123,3.97214,3.97119,3.97136,292.29998779296875],[1742392920000,3.9714,3.97199,3.9714,3.97189,184.97999572753906],[1742392980000,3.97192,3.97204,3.97176,3.97204,70.11000061035156],[1742393040000,3.97192,3.97245,3.97171,3.97224,188.19000244140625],[1742393100000,3.97228,3.97273,3.97211,3.97249,151.2899932861328],[1742393160000,3.97258,3.97413,3.97257,3.97342,424.4100036621094],[1742393220000,3.9735,3.97356,3.97306,3.97342,173.5399932861328],[1742393280000,3.97337,3.97447,3.97337,3.97357,399.54998779296875],[1742393340000,3.97367,3.97451,3.97363,3.97438,469.8999938964844],[1742393400000,3.97439,3.97479,3.97394,3.97402,502.3399963378906],[1742393460000,3.97401,3.97442,3.9737,3.97382,243.66000366210938],[1742393520000,3.97387,3.9751,3.97371,3.97453,436.42999267578125],[1742393580000,3.97445,3.97504,3.97435,3.97458,654.9000244140625],[1742393640000,3.97453,3.97507,3.97441,3.97506,661.9600219726562],[1742393700000,3.97503,3.97541,3.9747,3.97518,464.989990234375],[1742393760000,3.97516,3.97534,3.97396,3.97419,309.9599914550781],[1742393820000,3.97419,3.97443,3.974,3.9741,302.5799865722656],[1742393880000,3.97412,3.97415,3.97303,3.97319,597.780029296875],[1742393940000,3.97327,3.97352,3.97253,3.97256,782.280029296875],[1742394000000,3.97256,3.97256,3.97133,3.97139,797.0599975585938],[1742394060000,3.97116,3.97153,3.97086,3.97097,381.1000061035156],[1742394120000,3.97095,3.97197,3.97087,3.97192,332.8500061035156],[1742394180000,3.97192,3.97197,3.97156,3.97161,254.88999938964844],[1742394240000,3.97151,3.97186,3.97128,3.97129,258.5199890136719],[1742394300000,3.97129,3.97202,3.97106,3.97202,291.6000061035156],[1742394360000,3.97206,3.9725,3.97186,3.97244,416.9700012207031],[1742394420000,3.97243,3.97266,3.97225,3.97238,287.82000732421875],[1742394480000,3.9724,3.9724,3.97145,3.97198,546.1199951171875],[1742394540000,3.97184,3.97195,3.97114,3.97125,317.3399963378906],[1742394600000,3.97125,3.97176,3.96987,3.97008,520.2899780273438],[1742394660000,3.97021,3.97027,3.96949,3.96983,335.7900085449219],[1742394720000,3.96984,3.97005,3.96899,3.96899,505.5299987792969],[1742394780000,3.96883,3.9689,3.96836,3.96836,453.8699951171875],[1742394840000,3.96838,3.9686,3.96827,3.96834,236.38999938964844],[1742394900000,3.96833,3.96874,3.96783,3.96783,262.30999755859375],[1742394960000,3.96781,3.96823,3.96713,3.96727,295.42999267578125],[1742395020000,3.96722,3.96727,3.96657,3.96688,366.2300109863281],[1742395080000,3.96703,3.96703,3.96655,3.96675,462.239990234375],[1742395140000,3.96674,3.96679,3.96621,3.9665,410.70001220703125],[1742395200000,3.96655,3.96701,3.96649,3.96689,292.29998779296875],[1742395260000,3.96687,3.96726,3.96674,3.96726,177.60000610351562],[1742395320000,3.96721,3.96735,3.96655,3.96676,155.39999389648438],[1742395380000,3.96685,3.96775,3.96672,3.96775,207.19000244140625],[1742395440000,3.9678,3.96882,3.96762,3.9688,221.69000244140625],[1742395500000,3.96876,3.96911,3.96857,3.96869,218.22999572753906],[1742395560000,3.96866,3.96904,3.96797,3.96849,162.8000030517578],[1742395620000,3.9685,3.9685,3.96755,3.96755,170.1999969482422],[1742395680000,3.96752,3.96787,3.96738,3.96738,270.1000061035156],[1742395740000,3.96733,3.96803,3.96731,3.96794,273.79998779296875],[1742395800000,3.96793,3.96864,3.96786,3.96837,299.70001220703125],[1742395860000,3.96834,3.96838,3.96796,3.96796,318.20001220703125],[1742395920000,3.96798,3.96798,3.96516,3.96519,551.2999877929688],[1742395980000,3.96523,3.96662,3.96504,3.9662,425.5],[1742396040000,3.96619,3.9662,3.96552,3.96569,218.3000030517578],[1742396100000,3.96578,3.96668,3.96568,3.96571,321.8999938964844],[1742396160000,3.96579,3.96579,3.96473,3.96523,225.6999969482422],[1742396220000,3.96536,3.96685,3.96512,3.96672,540.2000122070312],[1742396280000,3.96671,3.96697,3.96601,3.9664,503.20001220703125],[1742396340000,3.96631,3.96661,3.96592,3.96648,669.7000122070312],[1742396400000,3.96643,3.96704,3.96629,3.96678,732.5999755859375],[1742396460000,3.96678,3.96678,3.96581,3.9659,799.2000122070312],[1742396520000,3.96596,3.96623,3.96559,3.96597,939.7999877929688],[1742396580000,3.96597,3.96609,3.96519,3.96582,510.6000061035156],[1742396640000,3.96579,3.96604,3.96566,3.966,643.7999877929688],[1742396700000,3.966,3.96608,3.9652,3.96556,399.6000061035156],[1742396760000,3.96556,3.96556,3.96423,3.96429,351.5],[1742396820000,3.96425,3.96462,3.96348,3.96351,314.5],[1742396880000,3.96359,3.96365,3.96313,3.96362,273.79998779296875],[1742396940000,3.96372,3.96394,3.96337,3.96337,118.4000015258789],[1742397000000,3.96325,3.96362,3.96313,3.96322,166.5],[1742397060000,3.96319,3.9642,3.96303,3.9642,222],[1742397120000,3.96419,3.96493,3.96398,3.96478,344.1000061035156],[1742397180000,3.96479,3.96658,3.96479,3.96621,506.8999938964844],[1742397240000,3.96612,3.96678,3.96612,3.96671,277.5],[1742397300000,3.96666,3.96666,3.96629,3.96662,148],[1742397360000,3.96675,3.96723,3.96666,3.96723,122.0999984741211],[1742397420000,3.96724,3.96832,3.9671,3.96832,699.2999877929688],[1742397480000,3.96832,3.96846,3.96777,3.96799,825.0999755859375],[1742397540000,3.96799,3.9689,3.96789,3.96861,636.4000244140625],[1742397600000,3.9686,3.96881,3.96764,3.96767,377.3999938964844],[1742397660000,3.96767,3.96819,3.96764,3.9681,355.20001220703125],[1742397720000,3.96815,3.9683,3.96794,3.96823,166.5],[1742397780000,3.96809,3.96827,3.96799,3.968,240.5],[1742397840000,3.96805,3.96854,3.96805,3.96851,214.60000610351562],[1742397900000,3.96856,3.96873,3.96832,3.9685,270.1000061035156],[1742397960000,3.96841,3.96859,3.9681,3.96831,455.1000061035156],[1742398020000,3.96831,3.96849,3.96809,3.96818,381.1000061035156],[1742398080000,3.96825,3.96825,3.96778,3.96819,159.10000610351562],[1742398140000,3.96815,3.96825,3.96796,3.96815,133.1999969482422],[1742398200000,3.96808,3.96817,3.96762,3.96775,196.10000610351562],[1742398260000,3.96784,3.96892,3.96769,3.96865,199.8000030517578],[1742398320000,3.96867,3.96961,3.96851,3.96947,440.29998779296875],[1742398380000,3.96947,3.97005,3.96917,3.9695,647.5],[1742398440000,3.96958,3.96958,3.96811,3.96824,340.3999938964844],[1742398500000,3.9682,3.96831,3.96796,3.96817,188.6999969482422],[1742398560000,3.96824,3.96838,3.96806,3.96807,107.30000305175781],[1742398620000,3.96803,3.96811,3.96744,3.96759,140.60000610351562],[1742398680000,3.96782,3.96802,3.9673,3.96775,210.89999389648438],[1742398740000,3.96758,3.9683,3.96758,3.96793,281.20001220703125],[1742398800000,3.96788,3.96788,3.9674,3.96745,140.60000610351562],[1742398860000,3.9674,3.9679,3.96725,3.96741,173.89999389648438],[1742398920000,3.96736,3.96757,3.96729,3.96757,173.89999389648438],[1742398980000,3.9676,3.96798,3.96719,3.9674,292.29998779296875],[1742399040000,3.96744,3.96774,3.96707,3.96746,481],[1742399100000,3.96746,3.96817,3.96725,3.96812,577.2000122070312],[1742399160000,3.96812,3.96812,3.96724,3.96761,418.1000061035156],[1742399220000,3.96758,3.96811,3.96697,3.96754,303.3999938964844],[1742399280000,3.96759,3.96859,3.96759,3.96859,266.3999938964844],[1742399340000,3.96859,3.96859,3.96798,3.96808,514.2999877929688],[1742399400000,3.96815,3.96815,3.96727,3.96742,632.7000122070312],[1742399460000,3.96742,3.96805,3.96728,3.96805,562.4000244140625],[1742399520000,3.96805,3.9681,3.96699,3.96699,377.3999938964844],[1742399580000,3.96704,3.96741,3.96611,3.9663,218.3000030517578],[1742399640000,3.96625,3.96652,3.96622,3.9663,199.8000030517578],[1742399700000,3.96627,3.96632,3.96575,3.96583,203.5],[1742399760000,3.96588,3.96588,3.96511,3.96534,366.29998779296875],[1742399820000,3.96535,3.9663,3.96464,3.96568,510.6000061035156],[1742399880000,3.96568,3.96568,3.96471,3.96532,503.20001220703125],[1742399940000,3.96536,3.96609,3.96533,3.96589,728.9000244140625],[1742400000000,3.96574,3.9673,3.96574,3.96706,654.9000244140625],[1742400060000,3.96706,3.96729,3.96624,3.96648,684.5],[1742400120000,3.96648,3.96711,3.96637,3.96701,466.20001220703125],[1742400180000,3.96694,3.96742,3.96679,3.96698,303.3999938964844],[1742400240000,3.967,3.967,3.9667,3.96682,251.60000610351562],[1742400300000,3.96677,3.96769,3.96671,3.96695,654.9000244140625],[1742400360000,3.96695,3.96807,3.96695,3.9676,843.5999755859375],[1742400420000,3.9676,3.96817,3.96754,3.96806,795.5],[1742400480000,3.96791,3.96812,3.9677,3.96806,432.8999938964844],[1742400540000,3.96803,3.96898,3.96798,3.96867,307.1000061035156],[1742400600000,3.96867,3.96948,3.96865,3.96927,244.1999969482422],[1742400660000,3.96919,3.96995,3.96891,3.96905,407],[1742400720000,3.96901,3.96989,3.96824,3.96969,370],[1742400780000,3.96963,3.96991,3.96962,3.96966,440.29998779296875],[1742400840000,3.96966,3.97032,3.96951,3.96971,484.70001220703125],[1742400900000,3.96967,3.97031,3.96963,3.97026,321.8999938964844],[1742400960000,3.97025,3.97026,3.96916,3.96934,192.39999389648438],[1742401020000,3.96929,3.96938,3.96896,3.96904,170.1999969482422],[1742401080000,3.96896,3.96917,3.96886,3.96903,111],[1742401140000,3.96897,3.96911,3.9689,3.9689,66.5999984741211],[1742401200000,3.96895,3.96919,3.96888,3.96901,136.89999389648438],[1742401260000,3.96894,3.96907,3.96875,3.96881,107.30000305175781],[1742401320000,3.96878,3.96889,3.96853,3.96861,159.10000610351562],[1742401380000,3.96866,3.96866,3.96847,3.96859,103.5999984741211],[1742401440000,3.96865,3.96917,3.96861,3.96895,203.5],[1742401500000,3.96887,3.96895,3.96854,3.96877,177.60000610351562],[1742401560000,3.96875,3.96907,3.96875,3.96898,107.30000305175781],[1742401620000,3.96893,3.9691,3.96886,3.96899,166.5],[1742401680000,3.96906,3.96931,3.96898,3.96901,185],[1742401740000,3.96891,3.96938,3.96891,3.96918,218.3000030517578],[1742401800000,3.96918,3.97023,3.96918,3.96965,273.79998779296875],[1742401860000,3.96962,3.96964,3.96929,3.9694,159.10000610351562],[1742401920000,3.96934,3.96934,3.96869,3.96873,240.5],[1742401980000,3.96877,3.96898,3.96855,3.96866,136.89999389648438],[1742402040000,3.96883,3.96883,3.96798,3.96812,136.89999389648438],[1742402100000,3.96806,3.96811,3.9673,3.96776,333],[1742402160000,3.96777,3.96806,3.96756,3.9678,273.79998779296875],[1742402220000,3.96785,3.96799,3.96765,3.96779,140.60000610351562],[1742402280000,3.9678,3.96822,3.9678,3.96822,133.1999969482422],[1742402340000,3.96818,3.96852,3.96818,3.96844,74],[1742402400000,3.96843,3.96866,3.96831,3.96855,270.1000061035156],[1742402460000,3.96851,3.96853,3.96802,3.96807,292.29998779296875],[1742402520000,3.96808,3.96827,3.96704,3.96716,488.3999938964844],[1742402580000,3.96709,3.96741,3.96665,3.96741,577.2000122070312],[1742402640000,3.96741,3.96787,3.96741,3.9678,307.1000061035156],[1742402700000,3.96775,3.96842,3.96775,3.96842,155.39999389648438],[1742402760000,3.96837,3.96852,3.96808,3.96835,125.80000305175781],[1742402820000,3.96799,3.9683,3.96799,3.96815,173.89999389648438],[1742402880000,3.96815,3.96829,3.96772,3.96795,484.70001220703125],[1742402940000,3.96799,3.96816,3.96782,3.96815,92.5],[1742403000000,3.96815,3.96815,3.9676,3.96762,51.79999923706055],[1742403060000,3.9678,3.96785,3.96727,3.96757,103.5999984741211],[1742403120000,3.9676,3.96784,3.96733,3.96781,203.5],[1742403180000,3.96779,3.96781,3.96692,3.96754,166.5],[1742403240000,3.96753,3.96762,3.96731,3.96739,125.80000305175781],[1742403300000,3.96757,3.96783,3.96735,3.96737,92.5],[1742403360000,3.96733,3.96764,3.96726,3.96759,55.5],[1742403420000,3.96766,3.96799,3.96761,3.96799,92.5],[1742403480000,3.96821,3.96852,3.96808,3.96852,129.5],[1742403540000,3.96852,3.96854,3.96794,3.96842,199.8000030517578],[1742403600000,3.96829,3.96835,3.96736,3.96772,222],[1742403660000,3.96772,3.96793,3.96723,3.96758,555],[1742403720000,3.96763,3.96771,3.96736,3.96736,270.1000061035156],[1742403780000,3.96734,3.96742,3.96645,3.96663,222],[1742403840000,3.96663,3.9671,3.96661,3.96693,377.3999938964844],[1742403900000,3.96679,3.96684,3.96627,3.96627,225.6999969482422],[1742403960000,3.96617,3.96664,3.96616,3.96639,122.0999984741211],[1742404020000,3.96643,3.96643,3.96601,3.96624,48.099998474121094],[1742404080000,3.96623,3.96633,3.96553,3.96562,255.3000030517578],[1742404140000,3.96554,3.9656,3.96467,3.9647,643.7999877929688],[1742404200000,3.96464,3.96552,3.96464,3.96483,858.4000244140625],[1742404260000,3.96473,3.96503,3.96463,3.9649,762.2000122070312],[1742404320000,3.9649,3.96507,3.9646,3.96497,562.4000244140625],[1742404380000,3.96491,3.96704,3.9645,3.9669,536.5],[1742404440000,3.96682,3.96682,3.96629,3.96641,444],[1742404500000,3.9664,3.96789,3.96613,3.9676,407],[1742404560000,3.96751,3.96771,3.96698,3.96726,529.0999755859375],[1742404620000,3.96717,3.96754,3.96653,3.96657,381.1000061035156],[1742404680000,3.96654,3.9669,3.96653,3.96661,170.1999969482422],[1742404740000,3.9667,3.96693,3.96636,3.96636,210.89999389648438],[1742404800000,3.96626,3.96656,3.96626,3.96637,144.3000030517578],[1742404860000,3.96655,3.96672,3.96542,3.96542,318.20001220703125],[1742404920000,3.9654,3.9654,3.9646,3.96475,321.8999938964844],[1742404980000,3.96469,3.96499,3.96455,3.9647,207.1999969482422],[1742405040000,3.96469,3.96534,3.96458,3.9649,262.70001220703125],[1742405100000,3.96488,3.96488,3.9639,3.96394,307.8500061035156],[1742405160000,3.96411,3.96448,3.96367,3.964,500.57000732421875],[1742405220000,3.964,3.96434,3.96378,3.964,411.80999755859375],[1742405280000,3.96391,3.96442,3.9639,3.96405,389.54998779296875],[1742405340000,3.96405,3.96513,3.964,3.96445,634.4099731445312],[1742405400000,3.96418,3.96456,3.96339,3.96418,471.1700134277344],[1742405460000,3.96424,3.96532,3.96416,3.96447,652.9600219726562],[1742405520000,3.96455,3.96494,3.96444,3.96482,244.86000061035156],[1742405580000,3.96484,3.96484,3.96396,3.96418,259.70001220703125],[1742405640000,3.96422,3.96427,3.9638,3.96427,204.0500030517578],[1742405700000,3.96427,3.96438,3.96376,3.96379,252.27999877929688],[1742405760000,3.96376,3.96385,3.96298,3.96307,263.4100036621094],[1742405820000,3.96306,3.96379,3.96296,3.96366,200.33999633789062],[1742405880000,3.96355,3.964,3.9634,3.96346,218.88999938964844],[1742405940000,3.96354,3.96429,3.96354,3.96424,411.80999755859375],[1742406000000,3.96415,3.96436,3.96384,3.96384,463.75],[1742406060000,3.96377,3.96459,3.96377,3.96453,523.1099853515625],[1742406120000,3.96447,3.96492,3.96431,3.96447,497.1400146484375],[1742406180000,3.96455,3.96473,3.96445,3.96462,244.86000061035156],[1742406240000,3.96462,3.96516,3.96418,3.96516,382.1300048828125],[1742406300000,3.96516,3.96563,3.9649,3.96563,274.5400085449219],[1742406360000,3.9657,3.96645,3.9657,3.96638,451.7200012207031],[1742406420000,3.96628,3.96628,3.96562,3.96571,281.8500061035156],[1742406480000,3.96575,3.96583,3.965,3.96507,537.9500122070312],[1742406540000,3.96511,3.96512,3.96454,3.96484,400.67999267578125],[1742406600000,3.9649,3.96526,3.96448,3.96463,345.0299987792969],[1742406660000,3.96457,3.96487,3.96423,3.96459,396.9700012207031],[1742406720000,3.96454,3.96522,3.96439,3.96449,504.55999755859375],[1742406780000,3.96449,3.96477,3.96435,3.96463,460.0400085449219],[1742406840000,3.96463,3.9652,3.96433,3.9652,545.3699951171875],[1742406900000,3.96531,3.96657,3.96491,3.96657,689.8699951171875],[1742406960000,3.96657,3.96727,3.96643,3.96727,88.80000305175781],[1742407020000,3.9672,3.96744,3.96706,3.96719,148],[1742407080000,3.96724,3.96763,3.96621,3.96659,403.29998779296875],[1742407140000,3.96654,3.96678,3.9614,3.9614,843.5999755859375],[1742407200000,3.96011,3.96738,3.95892,3.9633,1058.199951171875],[1742407260000,3.96371,3.96658,3.96328,3.96448,1006.4000244140625],[1742407320000,3.96468,3.96573,3.96365,3.96427,814],[1742407380000,3.96446,3.96545,3.96386,3.96497,666],[1742407440000,3.96489,3.966,3.9644,3.96542,677.0999755859375],[1742407500000,3.96543,3.9662,3.96465,3.9662,799.2000122070312],[1742407560000,3.96623,3.96828,3.96518,3.96815,843.5999755859375],[1742407620000,3.96805,3.96826,3.96686,3.96763,510.6000061035156],[1742407680000,3.96747,3.96768,3.96629,3.96695,410.70001220703125],[1742407740000,3.96682,3.96869,3.96682,3.96834,732.5999755859375],[1742407800000,3.96837,3.96837,3.96679,3.96765,962],[1742407860000,3.96761,3.96836,3.96707,3.96733,953.22998046875],[1742407920000,3.96759,3.96766,3.96673,3.96723,954.5999755859375],[1742407980000,3.96706,3.96746,3.96672,3.967,969.4000244140625],[1742408040000,3.967,3.96709,3.96569,3.9657,865.7999877929688],[1742408100000,3.96573,3.96594,3.96545,3.96571,651.2000122070312],[1742408160000,3.96569,3.96665,3.96554,3.96623,836.2000122070312],[1742408220000,3.96624,3.96639,3.96548,3.96607,684.5],[1742408280000,3.96596,3.96677,3.96568,3.96643,532.7999877929688],[1742408340000,3.96655,3.96681,3.96601,3.96635,629],[1742408400000,3.96617,3.9669,3.96585,3.96599,580.9000244140625],[1742408460000,3.96603,3.9662,3.96512,3.96512,425.5],[1742408520000,3.96504,3.96598,3.96493,3.96577,495.79998779296875],[1742408580000,3.96589,3.96697,3.96578,3.96681,654.9000244140625],[1742408640000,3.96672,3.96778,3.96611,3.96613,847.2999877929688],[1742408700000,3.96651,3.96787,3.96624,3.9678,991.5999755859375],[1742408760000,3.96758,3.96789,3.96615,3.96646,965.7000122070312],[1742408820000,3.96651,3.96685,3.96585,3.96631,758.5],[1742408880000,3.96631,3.96705,3.96631,3.96671,736.2999877929688],[1742408940000,3.96693,3.96693,3.96628,3.96643,603.0999755859375],[1742409000000,3.96643,3.96662,3.96573,3.96594,606.7999877929688],[1742409060000,3.96594,3.96649,3.96542,3.96589,747.4000244140625],[1742409120000,3.96599,3.96671,3.96583,3.96628,958.2999877929688],[1742409180000,3.96633,3.96713,3.96602,3.96701,728.9000244140625],[1742409240000,3.96693,3.96787,3.96662,3.96764,816.780029296875],[1742409300000,3.96758,3.96773,3.96688,3.96745,867.1500244140625],[1742409360000,3.96732,3.96779,3.96593,3.9661,634.6799926757812],[1742409420000,3.96615,3.96708,3.96606,3.96621,313.6499938964844],[1742409480000,3.96625,3.96626,3.96506,3.96519,417.510009765625],[1742409540000,3.96526,3.96591,3.96422,3.96573,577.1500244140625],[1742409600000,3.96564,3.96695,3.96562,3.96581,535.0499877929688],[1742409660000,3.96582,3.96854,3.96526,3.96758,590.4000244140625],[1742409720000,3.9676,3.96801,3.96459,3.96482,682.6500244140625],[1742409780000,3.96486,3.9658,3.96457,3.96463,594.0900268554688],[1742409840000,3.96465,3.96569,3.96426,3.96459,557.1900024414062],[1742409900000,3.96456,3.96468,3.963,3.96319,494.4599914550781],[1742409960000,3.96372,3.96414,3.96199,3.96231,538.739990234375],[1742410020000,3.96221,3.9638,3.96195,3.96376,413.2799987792969],[1742410080000,3.96376,3.96501,3.96376,3.96459,457.55999755859375],[1742410140000,3.96459,3.96616,3.96456,3.96493,394.8299865722656],[1742410200000,3.96492,3.96492,3.96245,3.96245,450.17999267578125],[1742410260000,3.96237,3.96312,3.96227,3.9625,398.5199890136719],[1742410320000,3.9625,3.96385,3.96203,3.96374,424.3500061035156],[1742410380000,3.96371,3.96392,3.96328,3.96328,369],[1742410440000,3.96324,3.96324,3.96194,3.96254,479.70001220703125],[1742410500000,3.96251,3.96375,3.96207,3.96364,453.8699951171875],[1742410560000,3.96364,3.96524,3.96364,3.9652,520.2899780273438],[1742410620000,3.9652,3.96577,3.96475,3.96475,531.3599853515625],[1742410680000,3.96475,3.96548,3.96432,3.96456,487.0799865722656],[1742410740000,3.96486,3.96497,3.96379,3.96411,435.4200134277344],[1742410800000,3.96406,3.96528,3.96357,3.9638,793.3499755859375],[1742410860000,3.96378,3.9639,3.96309,3.96316,667.8900146484375],[1742410920000,3.96325,3.96397,3.96314,3.96367,571.9500122070312],[1742410980000,3.96369,3.964,3.96311,3.96397,619.9199829101562],[1742411040000,3.96393,3.96481,3.96364,3.96372,583.02001953125],[1742411100000,3.96377,3.96398,3.96258,3.96261,538.739990234375],[1742411160000,3.96257,3.96366,3.96257,3.96316,479.70001220703125],[1742411220000,3.9632,3.96384,3.96306,3.96384,505.5299987792969],[1742411280000,3.96378,3.96528,3.96366,3.96518,446.489990234375],[1742411340000,3.96518,3.96528,3.96409,3.96434,734.3099975585938],[1742411400000,3.96438,3.96497,3.96413,3.9644,730.6199951171875],[1742411460000,3.96449,3.96466,3.96272,3.96342,686.3400268554688],[1742411520000,3.96342,3.96436,3.96309,3.9633,535.0499877929688],[1742411580000,3.96351,3.96371,3.96313,3.96329,501.8399963378906],[1742411640000,3.96335,3.96335,3.96233,3.96245,472.32000732421875],[1742411700000,3.96248,3.96325,3.96236,3.96271,527.6699829101562],[1742411760000,3.96268,3.96268,3.96106,3.96159,531.3599853515625],[1742411820000,3.96142,3.96211,3.96023,3.96144,580.6699829101562],[1742411880000,3.9614,3.96215,3.96076,3.96178,495.79998779296875],[1742411940000,3.96186,3.96186,3.96125,3.96139,403.29998779296875],[1742412000000,3.96149,3.96262,3.96149,3.96209,403.29998779296875],[1742412060000,3.962,3.96229,3.96119,3.96182,566.0999755859375],[1742412120000,3.96174,3.96265,3.96132,3.96132,429.20001220703125],[1742412180000,3.96134,3.9622,3.96091,3.9619,617.9000244140625],[1742412240000,3.96184,3.96252,3.96184,3.96238,747.4000244140625],[1742412300000,3.96238,3.96277,3.96201,3.96272,680.7999877929688],[1742412360000,3.96276,3.96294,3.96242,3.96259,843.5999755859375],[1742412420000,3.96259,3.96346,3.96259,3.96338,969.4000244140625],[1742412480000,3.96335,3.96384,3.96315,3.96372,932.4000244140625],[1742412540000,3.96365,3.96416,3.9635,3.96388,662.2999877929688],[1742412600000,3.96381,3.964,3.96294,3.96304,806.5999755859375],[1742412660000,3.96304,3.96357,3.9629,3.96354,814],[1742412720000,3.96357,3.96422,3.96346,3.9641,810.2999877929688],[1742412780000,3.9641,3.96496,3.96341,3.9644,787.8499755859375],[1742412840000,3.96445,3.96518,3.96435,3.96471,741.8800048828125],[1742412900000,3.96471,3.96503,3.9644,3.96496,772.3699951171875],[1742412960000,3.96496,3.9651,3.96444,3.96506,631.030029296875],[1742413020000,3.96502,3.96515,3.9645,3.96471,605.1599731445312],[1742413080000,3.96469,3.96506,3.96439,3.96454,560.8800048828125],[1742413140000,3.96454,3.96456,3.96392,3.96403,708.47998046875],[1742413200000,3.96403,3.96436,3.96365,3.96382,697.4099731445312],[1742413260000,3.96382,3.96403,3.96364,3.96371,634.6799926757812],[1742413320000,3.96371,3.96417,3.96365,3.96407,678.9600219726562],[1742413380000,3.96414,3.9642,3.96376,3.96376,778.5900268554688],[1742413440000,3.96376,3.96396,3.96303,3.96372,741.6900024414062],[1742413500000,3.96383,3.96439,3.96372,3.96407,623.6099853515625],[1742413560000,3.96407,3.96429,3.96357,3.96385,693.719970703125],[1742413620000,3.96366,3.96366,3.9627,3.96275,636],[1742413680000,3.96275,3.96309,3.96264,3.96282,547.5999755859375],[1742413740000,3.96275,3.96328,3.96271,3.96323,572.6300048828125],[1742413800000,3.96323,3.96452,3.96323,3.96424,564.5700073242188],[1742413860000,3.96426,3.96429,3.96383,3.96429,494.4599914550781],[1742413920000,3.96423,3.96462,3.96416,3.96427,239.85000610351562],[1742413980000,3.96426,3.96454,3.9641,3.9641,269.3699951171875],[1742414040000,3.96398,3.96422,3.96366,3.9641,549.8099975585938],[1742414100000,3.9642,3.96472,3.96391,3.96421,590.4000244140625],[1742414160000,3.96426,3.96426,3.96386,3.96414,468.6300048828125],[1742414220000,3.96412,3.96415,3.96288,3.96352,690.030029296875],[1742414280000,3.9636,3.9636,3.9625,3.96301,402.2099914550781],[1742414340000,3.96313,3.9639,3.96313,3.96353,472.32000732421875],[1742414400000,3.96349,3.96382,3.9632,3.96379,287.82000732421875],[1742414460000,3.96382,3.96442,3.96382,3.96441,535.0499877929688],[1742414520000,3.96439,3.96483,3.96428,3.96449,166.0500030517578],[1742414580000,3.96439,3.96439,3.964,3.96413,129.14999389648438],[1742414640000,3.96414,3.96513,3.96414,3.96513,103.31999969482422],[1742414700000,3.96522,3.96548,3.96504,3.9653,206.63999938964844],[1742414760000,3.9653,3.96537,3.96514,3.96526,114.38999938964844],[1742414820000,3.96526,3.96548,3.96517,3.96547,136.52999877929688],[1742414880000,3.96548,3.96551,3.96464,3.96501,173.42999267578125],[1742414940000,3.965,3.96527,3.96494,3.9651,125.45999908447266],[1742415000000,3.9651,3.96553,3.96474,3.96553,73.80000305175781],[1742415060000,3.96553,3.96588,3.96535,3.96584,118.08000183105469],[1742415120000,3.96582,3.96616,3.96578,3.96608,62.72999954223633],[1742415180000,3.96627,3.96642,3.96609,3.9661,188.19000244140625],[1742415240000,3.96612,3.96756,3.96612,3.96754,125.45999908447266],[1742415300000,3.96758,3.9676,3.96637,3.96642,276.75],[1742415360000,3.96661,3.96702,3.96646,3.96702,247.22999572753906],[1742415420000,3.96698,3.96733,3.9666,3.96702,793.3499755859375],[1742415480000,3.96695,3.96735,3.96689,3.96721,354.239990234375],[1742415540000,3.96717,3.96726,3.96661,3.96662,158.6699981689453],[1742415600000,3.96663,3.96689,3.96662,3.9667,110.69999694824219],[1742415660000,3.96669,3.96671,3.96659,3.96661,59.040000915527344],[1742415720000,3.96662,3.96671,3.96662,3.96669,51.65999984741211],[1742415780000,3.96667,3.96748,3.96654,3.96745,70.11000061035156],[1742415840000,3.96742,3.96753,3.9674,3.96752,84.87000274658203],[1742415900000,3.96761,3.96786,3.96761,3.96781,99.62999725341797],[1742415960000,3.96771,3.96787,3.96744,3.96744,62.72999954223633],[1742416020000,3.96732,3.96767,3.96732,3.96749,73.80000305175781],[1742416080000,3.96756,3.96756,3.96739,3.96739,40.59000015258789],[1742416140000,3.96738,3.96752,3.967,3.96723,77.48999786376953],[1742416200000,3.96717,3.9673,3.96709,3.96723,70.11000061035156],[1742416260000,3.96722,3.96733,3.96712,3.96728,55.349998474121094],[1742416320000,3.96731,3.96731,3.96708,3.96718,51.65999984741211],[1742416380000,3.96712,3.96733,3.96712,3.96733,36.900001525878906],[1742416440000,3.96733,3.9675,3.96691,3.9675,40.59000015258789],[1742416500000,3.96747,3.96813,3.96747,3.9681,103.31999969482422],[1742416560000,3.96828,3.96828,3.96791,3.96795,81.18000030517578],[1742416620000,3.96794,3.96818,3.96794,3.96806,70.11000061035156],[1742416680000,3.96795,3.96807,3.96795,3.96803,29.520000457763672],[1742416740000,3.96804,3.96814,3.96802,3.96814,18.450000762939453],[1742416800000,3.96814,3.96837,3.96814,3.9683,36.900001525878906],[1742416860000,3.96831,3.96863,3.96831,3.96841,107.01000213623047],[1742416920000,3.96841,3.96843,3.96785,3.96789,70.11000061035156],[1742416980000,3.96791,3.96801,3.96777,3.96784,70.11000061035156],[1742417040000,3.96786,3.96792,3.96781,3.96782,44.279998779296875],[1742417100000,3.96786,3.96786,3.96773,3.96773,22.139999389648438],[1742417160000,3.96779,3.96822,3.96779,3.96822,51.65999984741211],[1742417220000,3.96803,3.96803,3.9676,3.96766,36.900001525878906],[1742417280000,3.9676,3.96768,3.96759,3.9676,118.08000183105469],[1742417340000,3.96761,3.96794,3.96731,3.96794,214.02000427246094],[1742417400000,3.96777,3.96893,3.96735,3.96793,712.1699829101562],[1742417460000,3.9679,3.9688,3.96772,3.96818,760.1400146484375],[1742417520000,3.9686,3.96972,3.96773,3.9681,645.75],[1742417580000,3.96801,3.96892,3.96727,3.96833,667.8900146484375],[1742417640000,3.9682,3.96887,3.96715,3.96786,623.6099853515625],[1742417700000,3.96684,3.96693,3.96544,3.96678,568.260009765625],[1742417760000,3.96645,3.96689,3.96536,3.96646,627.2999877929688],[1742417820000,3.96646,3.96709,3.96412,3.96614,1059.4599609375],[1742417880000,3.96638,3.96678,3.9635,3.96565,981.5399780273438],[1742417940000,3.96565,3.96701,3.95872,3.95872,822.8699951171875]]