[[1742342400000,4.93038,4.93132,4.93007,4.93009,126.72000122070312],[1742342460000,4.93009,4.93009,4.93001,4.93001,84.4800033569336],[1742342520000,4.93001,4.93009,4.92985,4.93009,63.36000061035156],[1742342580000,4.93009,4.93035,4.93009,4.93032,89.76000213623047],[1742342640000,4.93032,4.93032,4.93031,4.93031,21.1200008392334],[1742342700000,4.93031,4.93042,4.93031,4.93042,52.79999923706055],[1742342760000,4.93042,4.93042,4.93042,4.93042,42.2400016784668],[1742342820000,4.93042,4.93044,4.93042,4.93044,42.2400016784668],[1742342880000,4.93044,4.93218,4.93044,4.93218,100.31999969482422],[1742342940000,4.93218,4.93218,4.93216,4.93216,63.36000061035156],[1742343000000,4.93216,4.93276,4.93216,4.93273,95.04000091552734],[1742343060000,4.93273,4.93274,4.93245,4.93273,105.5999984741211],[1742343120000,4.93259,4.93279,4.93243,4.93259,116.16000366210938],[1742343180000,4.93259,4.93259,4.9323,4.93239,95.04000091552734],[1742343240000,4.93239,4.93239,4.93214,4.93238,84.4800033569336],[1742343300000,4.93238,4.93311,4.93217,4.93244,221.75999450683594],[1742343360000,4.93244,4.93244,4.93236,4.93236,42.2400016784668],[1742343420000,4.93237,4.93248,4.93219,4.93219,121.44000244140625],[1742343480000,4.93219,4.93496,4.93187,4.93393,306.239990234375],[1742343540000,4.93395,4.93396,4.93391,4.93393,369.6000061035156],[1742343600000,4.93393,4.93417,4.93357,4.93359,512.1599731445312],[1742343660000,4.93363,4.93412,4.93357,4.93367,538.5599975585938],[1742343720000,4.93368,4.93371,4.93334,4.93341,137.27999877929688],[1742343780000,4.93335,4.93355,4.93333,4.93341,100.31999969482422],[1742343840000,4.93337,4.93337,4.93332,4.93333,15.84000015258789],[1742343900000,4.93331,4.93344,4.93331,4.93331,36.959999084472656],[1742343960000,4.93337,4.93337,4.93334,4.93334,137.27999877929688],[1742344020000,4.93334,4.93343,4.93331,4.93338,242.8800048828125],[1742344080000,4.93339,4.93339,4.93331,4.93332,216.47999572753906],[1742344140000,4.93332,4.93341,4.93331,4.93341,205.9199981689453],[1742344200000,4.93337,4.93338,4.93337,4.93337,116.16000366210938],[1742344260000,4.93336,4.93336,4.93309,4.93335,142.55999755859375],[1742344320000,4.93335,4.93335,4.93334,4.93335,132],[1742344380000,4.93335,4.93496,4.93335,4.93416,232.32000732421875],[1742344440000,4.93423,4.93445,4.93423,4.93445,52.79999923706055],[1742344500000,4.93451,4.93451,4.93329,4.93329,89.76000213623047],[1742344560000,4.93332,4.93333,4.93306,4.93307,68.63999938964844],[1742344620000,4.93307,4.93308,4.93307,4.93308,52.79999923706055],[1742344680000,4.93309,4.93323,4.93308,4.93323,42.2400016784668],[1742344740000,4.93313,4.9332,4.93311,4.93319,21.1200008392334],[1742344800000,4.93308,4.93322,4.93308,4.93322,21.1200008392334],[1742344860000,4.93322,4.93357,4.93301,4.93357,47.52000045776367],[1742344920000,4.93351,4.93355,4.93343,4.93347,21.1200008392334],[1742344980000,4.93372,4.93405,4.93367,4.93375,105.5999984741211],[1742345040000,4.93366,4.93396,4.93345,4.93346,116.16000366210938],[1742345100000,4.93363,4.93417,4.93337,4.93367,158.39999389648438],[1742345160000,4.93376,4.9341,4.93353,4.93369,168.9600067138672],[1742345220000,4.93368,4.93419,4.93368,4.93418,179.52000427246094],[1742345280000,4.93418,4.93432,4.9339,4.93426,147.83999633789062],[1742345340000,4.93437,4.93437,4.9334,4.93347,174.24000549316406],[1742345400000,4.9334,4.93384,4.93323,4.93372,158.39999389648438],[1742345460000,4.9338,4.9338,4.93332,4.9336,163.67999267578125],[1742345520000,4.93348,4.9338,4.93258,4.93259,348.4800109863281],[1742345580000,4.93285,4.93365,4.93264,4.93365,359.0400085449219],[1742345640000,4.93365,4.93402,4.93328,4.93338,337.9200134277344],[1742345700000,4.93288,4.9332,4.93178,4.93257,559.6799926757812],[1742345760000,4.93244,4.93285,4.93229,4.93247,311.5199890136719],[1742345820000,4.93255,4.93332,4.93255,4.93327,168.9600067138672],[1742345880000,4.93303,4.93324,4.93289,4.93309,68.63999938964844],[1742345940000,4.93316,4.93341,4.9325,4.93341,205.9199981689453],[1742346000000,4.93373,4.93391,4.93338,4.93339,100.31999969482422],[1742346060000,4.93346,4.93399,4.9334,4.93357,68.63999938964844],[1742346120000,4.93357,4.93371,4.93312,4.93342,153.1199951171875],[1742346180000,4.93342,4.93371,4.93297,4.93322,258.7200012207031],[1742346240000,4.93322,4.93344,4.9328,4.93292,142.55999755859375],[1742346300000,4.93288,4.93347,4.93274,4.93298,327.3599853515625],[1742346360000,4.93298,4.93355,4.93268,4.93346,290.3999938964844],[1742346420000,4.93346,4.93349,4.93276,4.93316,269.2799987792969],[1742346480000,4.93278,4.93317,4.93271,4.93302,290.3999938964844],[1742346540000,4.93302,4.93335,4.93252,4.93292,253.44000244140625],[1742346600000,4.93292,4.93308,4.93254,4.93308,258.7200012207031],[1742346660000,4.93308,4.93358,4.93288,4.93343,158.39999389648438],[1742346720000,4.93366,4.93439,4.93363,4.93417,274.55999755859375],[1742346780000,4.93427,4.93662,4.93427,4.93646,274.55999755859375],[1742346840000,4.93649,4.93706,4.93648,4.93663,311.5199890136719],[1742346900000,4.93671,4.93695,4.93626,4.93659,438.239990234375],[1742346960000,4.93652,4.93685,4.93641,4.93646,443.5199890136719],[1742347020000,4.93646,4.93646,4.93461,4.93485,586.0800170898438],[1742347080000,4.93471,4.93516,4.93452,4.93476,702.239990234375],[1742347140000,4.93476,4.93549,4.93457,4.9353,528],[1742347200000,4.93536,4.93565,4.93506,4.93542,348.4800109863281],[1742347260000,4.93535,4.9357,4.93492,4.93512,179.52000427246094],[1742347320000,4.93507,4.93518,4.93446,4.93488,248.16000366210938],[1742347380000,4.93502,4.93542,4.93478,4.93532,221.75999450683594],[1742347440000,4.93518,4.93536,4.93439,4.93498,179.52000427246094],[1742347500000,4.93503,4.93515,4.93448,4.93461,248.16000366210938],[1742347560000,4.93461,4.93486,4.93445,4.93472,153.1199951171875],[1742347620000,4.93472,4.93529,4.93441,4.93507,174.24000549316406],[1742347680000,4.93503,4.93526,4.93465,4.9348,232.32000732421875],[1742347740000,4.93471,4.93497,4.93454,4.93463,168.9600067138672],[1742347800000,4.93515,4.93523,4.93475,4.93492,332.6400146484375],[1742347860000,4.93502,4.93584,4.93493,4.9357,211.1999969482422],[1742347920000,4.93557,4.93576,4.93495,4.93542,253.44000244140625],[1742347980000,4.93509,4.93509,4.93371,4.93412,327.3599853515625],[1742348040000,4.93412,4.93446,4.93392,4.93415,195.36000061035156],[1742348100000,4.93385,4.93453,4.93348,4.93398,142.55999755859375],[1742348160000,4.93399,4.93459,4.93357,4.9341,242.8800048828125],[1742348220000,4.9341,4.9352,4.9339,4.93493,322.0799865722656],[1742348280000,4.93495,4.93518,4.93455,4.93457,337.9200134277344],[1742348340000,4.93466,4.93574,4.93466,4.93547,227.0399932861328],[1742348400000,4.93549,4.93577,4.93514,4.93524,322.0799865722656],[1742348460000,4.93536,4.93536,4.93474,4.9352,248.16000366210938],[1742348520000,4.93514,4.93578,4.93487,4.93501,221.75999450683594],[1742348580000,4.93512,4.93561,4.93467,4.93493,253.44000244140625],[1742348640000,4.93491,4.93507,4.93423,4.9348,264],[1742348700000,4.93484,4.93515,4.93418,4.93426,337.9200134277344],[1742348760000,4.93426,4.93426,4.93346,4.93371,105.5999984741211],[1742348820000,4.93377,4.93471,4.93368,4.93445,105.5999984741211],[1742348880000,4.93447,4.93558,4.93447,4.93549,242.8800048828125],[1742348940000,4.93541,4.93564,4.93505,4.93563,242.8800048828125],[1742349000000,4.93537,4.93597,4.93537,4.93578,126.72000122070312],[1742349060000,4.93562,4.93575,4.93537,4.93574,337.9200134277344],[1742349120000,4.93562,4.93579,4.93502,4.93523,184.8000030517578],[1742349180000,4.93519,4.93564,4.93508,4.93533,237.60000610351562],[1742349240000,4.93527,4.93564,4.93523,4.93537,105.5999984741211],[1742349300000,4.93554,4.93566,4.93484,4.93524,353.760009765625],[1742349360000,4.93515,4.93546,4.93477,4.93546,322.0799865722656],[1742349420000,4.93578,4.93578,4.93492,4.93499,248.16000366210938],[1742349480000,4.935,4.93539,4.93472,4.935,311.5199890136719],[1742349540000,4.93501,4.93549,4.93499,4.93525,337.9200134277344],[1742349600000,4.93537,4.93544,4.93467,4.93491,337.9200134277344],[1742349660000,4.9349,4.93497,4.93435,4.93467,343.20001220703125],[1742349720000,4.93436,4.93562,4.93436,4.93557,337.9200134277344],[1742349780000,4.93559,4.93575,4.93528,4.93549,211.1999969482422],[1742349840000,4.93551,4.93578,4.93522,4.93532,205.9199981689453],[1742349900000,4.93542,4.93582,4.9353,4.93546,153.1199951171875],[1742349960000,4.93541,4.93543,4.93482,4.93514,58.08000183105469],[1742350020000,4.93479,4.93501,4.93421,4.93445,95.04000091552734],[1742350080000,4.93433,4.93433,4.93364,4.93397,168.9600067138672],[1742350140000,4.93398,4.93398,4.93322,4.93381,248.16000366210938],[1742350200000,4.93359,4.93384,4.93319,4.9335,158.39999389648438],[1742350260000,4.93355,4.93373,4.93287,4.93341,100.31999969482422],[1742350320000,4.93318,4.93346,4.93291,4.93299,205.9199981689453],[1742350380000,4.93284,4.93341,4.93249,4.93332,153.1199951171875],[1742350440000,4.93347,4.93383,4.93313,4.93357,205.9199981689453],[1742350500000,4.93335,4.93373,4.93291,4.93327,184.8000030517578],[1742350560000,4.93332,4.93346,4.93296,4.93303,248.16000366210938],[1742350620000,4.9331,4.93339,4.93294,4.93335,211.1999969482422],[1742350680000,4.93328,4.93328,4.93266,4.93266,68.63999938964844],[1742350740000,4.93278,4.93313,4.9327,4.93275,132],[1742350800000,4.93279,4.93321,4.9324,4.93259,168.9600067138672],[1742350860000,4.93259,4.93284,4.93144,4.93192,237.60000610351562],[1742350920000,4.93192,4.93192,4.93176,4.93184,36.959999084472656],[1742350980000,4.93187,4.9332,4.93187,4.93277,89.76000213623047],[1742351040000,4.93277,4.93277,4.93251,4.93266,52.79999923706055],[1742351100000,4.93266,4.93356,4.93157,4.93287,459.3599853515625],[1742351160000,4.93329,4.9335,4.93303,4.93343,137.27999877929688],[1742351220000,4.93384,4.93384,4.93332,4.93332,110.87999725341797],[1742351280000,4.93385,4.93385,4.93271,4.93285,121.44000244140625],[1742351340000,4.9328,4.93338,4.9328,4.933,100.31999969482422],[1742351400000,4.93282,4.93286,4.93205,4.93222,248.16000366210938],[1742351460000,4.93224,4.93288,4.93108,4.93126,142.55999755859375],[1742351520000,4.93119,4.93147,4.93067,4.93092,248.16000366210938],[1742351580000,4.93077,4.93117,4.93017,4.93043,253.44000244140625],[1742351640000,4.93047,4.93083,4.93022,4.93079,285.1199951171875],[1742351700000,4.93087,4.93139,4.9308,4.93112,258.7200012207031],[1742351760000,4.93101,4.93101,4.93,4.93068,211.1999969482422],[1742351820000,4.93064,4.93082,4.9302,4.93035,290.3999938964844],[1742351880000,4.93035,4.93044,4.93003,4.93006,58.08000183105469],[1742351940000,4.93026,4.93026,4.92979,4.93025,137.27999877929688],[1742352000000,4.93025,4.93054,4.9297,4.93047,258.7200012207031],[1742352060000,4.93058,4.93122,4.93,4.93091,258.7200012207031],[1742352120000,4.93091,4.93137,4.93029,4.93098,311.5199890136719],[1742352180000,4.93098,4.93126,4.93085,4.93113,190.0800018310547],[1742352240000,4.93125,4.93125,4.93058,4.93068,179.52000427246094],[1742352300000,4.93101,4.93132,4.93029,4.93035,411.8399963378906],[1742352360000,4.93024,4.93106,4.9302,4.93097,311.5199890136719],[1742352420000,4.93097,4.93133,4.93076,4.93109,227.0399932861328],[1742352480000,4.93109,4.93109,4.9303,4.93081,163.67999267578125],[1742352540000,4.93093,4.93105,4.93052,4.93062,158.39999389648438],[1742352600000,4.93071,4.93161,4.93071,4.93138,84.4800033569336],[1742352660000,4.9313,4.93193,4.93114,4.93164,242.8800048828125],[1742352720000,4.93164,4.93177,4.93122,4.93125,168.9600067138672],[1742352780000,4.93114,4.93131,4.9309,4.93127,142.55999755859375],[1742352840000,4.9311,4.93117,4.93098,4.93102,105.5999984741211],[1742352900000,4.93122,4.93184,4.93122,4.93134,126.72000122070312],[1742352960000,4.93145,4.93145,4.93084,4.93128,95.04000091552734],[1742353020000,4.93128,4.93156,4.93114,4.93129,105.5999984741211],[1742353080000,4.93138,4.93191,4.93138,4.93167,132],[1742353140000,4.93167,4.932,4.93167,4.93188,163.67999267578125],[1742353200000,4.9318,4.9318,4.93107,4.93138,126.72000122070312],[1742353260000,4.9312,4.93145,4.93065,4.93145,158.39999389648438],[1742353320000,4.93116,4.9314,4.93087,4.93096,110.87999725341797],[1742353380000,4.93127,4.93138,4.93102,4.93119,126.72000122070312],[1742353440000,4.93077,4.93114,4.93067,4.93109,63.36000061035156],[1742353500000,4.93102,4.93102,4.9304,4.93081,116.16000366210938],[1742353560000,4.93068,4.93089,4.9301,4.93035,110.87999725341797],[1742353620000,4.93031,4.93095,4.93026,4.93073,126.72000122070312],[1742353680000,4.93087,4.93087,4.93057,4.93067,36.959999084472656],[1742353740000,4.93067,4.9313,4.93062,4.93077,42.2400016784668],[1742353800000,4.93074,4.93098,4.93074,4.93091,31.68000030517578],[1742353860000,4.93133,4.93133,4.93041,4.93086,142.55999755859375],[1742353920000,4.93111,4.93111,4.9303,4.93055,100.31999969482422],[1742353980000,4.93044,4.93056,4.93002,4.93037,132],[1742354040000,4.93037,4.93109,4.93037,4.93098,73.91999816894531],[1742354100000,4.93123,4.9319,4.93104,4.93178,121.44000244140625],[1742354160000,4.93171,4.9331,4.93171,4.93266,306.239990234375],[1742354220000,4.93264,4.93328,4.93246,4.93291,242.8800048828125],[1742354280000,4.93262,4.93293,4.93247,4.93283,232.32000732421875],[1742354340000,4.93283,4.93321,4.93235,4.93252,190.0800018310547],[1742354400000,4.93254,4.93344,4.93254,4.9332,168.9600067138672],[1742354460000,4.93356,4.93418,4.93353,4.93379,385.44000244140625],[1742354520000,4.93376,4.93408,4.93361,4.93373,142.55999755859375],[1742354580000,4.93375,4.93379,4.93333,4.93352,179.52000427246094],[1742354640000,4.93352,4.93381,4.93309,4.93361,184.8000030517578],[1742354700000,4.93361,4.93436,4.93361,4.93407,211.1999969482422],[1742354760000,4.93407,4.93538,4.93407,4.93481,227.0399932861328],[1742354820000,4.93481,4.93522,4.93455,4.9347,184.8000030517578],[1742354880000,4.9347,4.93622,4.93455,4.93607,512.1599731445312],[1742354940000,4.93621,4.93639,4.93584,4.93584,369.6000061035156],[1742355000000,4.93577,4.93602,4.93577,4.93594,195.36000061035156],[1742355060000,4.93586,4.93627,4.93552,4.93557,274.55999755859375],[1742355120000,4.93557,4.93618,4.93542,4.93558,749.760009765625],[1742355180000,4.93563,4.93594,4.93537,4.93569,485.760009765625],[1742355240000,4.93549,4.93595,4.93538,4.93538,438.239990234375],[1742355300000,4.93537,4.93552,4.93478,4.93513,512.1599731445312],[1742355360000,4.9349,4.93504,4.93461,4.93474,253.44000244140625],[1742355420000,4.9348,4.9353,4.9348,4.93509,137.27999877929688],[1742355480000,4.93528,4.93604,4.93528,4.93543,543.8400268554688],[1742355540000,4.93549,4.93615,4.93509,4.93522,517.4400024414062],[1742355600000,4.9351,4.93554,4.93456,4.935,580.7999877929688],[1742355660000,4.93514,4.93541,4.93477,4.93528,491.0400085449219],[1742355720000,4.93522,4.93598,4.93491,4.9358,580.7999877929688],[1742355780000,4.9358,4.93589,4.93534,4.93577,237.60000610351562],[1742355840000,4.93579,4.9359,4.93576,4.93589,31.68000030517578],[1742355900000,4.93599,4.93599,4.93554,4.93579,190.0800018310547],[1742355960000,4.93567,4.93572,4.93502,4.93525,712.7999877929688],[1742356020000,4.93525,4.93558,4.93495,4.93524,638.8800048828125],[1742356080000,4.93524,4.9354,4.93496,4.93515,411.8399963378906],[1742356140000,4.935,4.93554,4.93497,4.93546,295.67999267578125],[1742356200000,4.93546,4.93564,4.93531,4.93555,406.55999755859375],[1742356260000,4.93573,4.93602,4.93555,4.93555,126.72000122070312],[1742356320000,4.93566,4.93612,4.93552,4.93606,105.5999984741211],[1742356380000,4.93602,4.93612,4.93574,4.93612,89.76000213623047],[1742356440000,4.93598,4.93598,4.93519,4.9355,290.3999938964844],[1742356500000,4.93536,4.93552,4.93522,4.93537,174.24000549316406],[1742356560000,4.93537,4.93549,4.93463,4.93521,311.5199890136719],[1742356620000,4.93513,4.93526,4.93469,4.93525,221.75999450683594],[1742356680000,4.93539,4.93539,4.93487,4.9351,121.44000244140625],[1742356740000,4.93511,4.93565,4.93505,4.93565,52.79999923706055],[1742356800000,4.93573,4.93635,4.93573,4.93598,200.63999938964844],[1742356860000,4.93605,4.93666,4.93583,4.93649,110.87999725341797],[1742356920000,4.93644,4.93644,4.93644,4.93644,15.84000015258789],[1742356980000,4.93644,4.93644,4.93612,4.93623,26.399999618530273],[1742357040000,4.93642,4.93684,4.93641,4.93653,116.16000366210938],[1742357100000,4.93653,4.9369,4.93619,4.9362,168.9600067138672],[1742357160000,4.93606,4.93643,4.93606,4.9361,58.08000183105469],[1742357220000,4.93611,4.93611,4.93572,4.93602,42.2400016784668],[1742357280000,4.9362,4.93691,4.9362,4.93654,195.36000061035156],[1742357340000,4.93649,4.93669,4.93635,4.93658,47.52000045776367],[1742357400000,4.93647,4.93701,4.93647,4.93654,174.24000549316406],[1742357460000,4.93649,4.93649,4.93649,4.93649,26.399999618530273],[1742357520000,4.93687,4.93715,4.93662,4.93711,168.9600067138672],[1742357580000,4.93705,4.93705,4.93641,4.93641,116.16000366210938],[1742357640000,4.93637,4.93664,4.9362,4.93664,105.5999984741211],[1742357700000,4.93669,4.93687,4.93628,4.93646,89.76000213623047],[1742357760000,4.93623,4.93633,4.93623,4.93633,21.1200008392334],[1742357820000,4.93625,4.93634,4.93612,4.93634,47.52000045776367],[1742357880000,4.93641,4.93641,4.936,4.93614,42.2400016784668],[1742357940000,4.93609,4.93609,4.9356,4.93576,84.4800033569336],[1742358000000,4.93585,4.93607,4.93583,4.93583,42.2400016784668],[1742358060000,4.93583,4.93583,4.93558,4.9357,58.08000183105469],[1742358120000,4.9357,4.93596,4.93555,4.93594,132],[1742358180000,4.93674,4.93702,4.93657,4.93684,105.5999984741211],[1742358240000,4.93684,4.93705,4.93684,4.93687,36.959999084472656],[1742358300000,4.93687,4.93687,4.93675,4.93675,15.84000015258789],[1742358360000,4.93677,4.93682,4.93669,4.93682,31.68000030517578],[1742358420000,4.93698,4.93698,4.93698,4.93698,15.84000015258789],[1742358480000,4.93698,4.93802,4.93676,4.93784,116.16000366210938],[1742358540000,4.93843,4.9385,4.93805,4.93805,79.19999694824219],[1742358600000,4.93814,4.93843,4.93788,4.93826,153.1199951171875],[1742358660000,4.93811,4.93839,4.93778,4.93836,121.44000244140625],[1742358720000,4.93836,4.93862,4.93784,4.93843,211.1999969482422],[1742358780000,4.9386,4.93893,4.93837,4.93869,168.9600067138672],[1742358840000,4.93863,4.93878,4.93817,4.93863,295.67999267578125],[1742358900000,4.93873,4.93873,4.93776,4.93799,163.67999267578125],[1742358960000,4.93807,4.93811,4.9376,4.93771,158.39999389648438],[1742359020000,4.93774,4.93836,4.93774,4.93829,168.9600067138672],[1742359080000,4.9384,4.93849,4.9384,4.93849,15.84000015258789],[1742359140000,4.93843,4.9387,4.93842,4.93851,63.36000061035156],[1742359200000,4.93851,4.941,4.93851,4.94075,179.52000427246094],[1742359260000,4.94083,4.94115,4.94074,4.94075,110.87999725341797],[1742359320000,4.94076,4.94124,4.94075,4.94113,100.31999969482422],[1742359380000,4.9414,4.94201,4.9412,4.94146,248.16000366210938],[1742359440000,4.9414,4.94158,4.9412,4.9415,274.55999755859375],[1742359500000,4.94154,4.94155,4.94108,4.94115,269.2799987792969],[1742359560000,4.94123,4.94174,4.94095,4.9414,269.2799987792969],[1742359620000,4.9414,4.94146,4.94088,4.94091,654.719970703125],[1742359680000,4.94076,4.94109,4.94017,4.94017,396],[1742359740000,4.94008,4.94088,4.93984,4.94065,184.8000030517578],[1742359800000,4.94048,4.94064,4.93979,4.9401,163.67999267578125],[1742359860000,4.94022,4.94074,4.93975,4.9401,184.8000030517578],[1742359920000,4.94015,4.9404,4.93991,4.94026,158.39999389648438],[1742359980000,4.94027,4.94075,4.94027,4.94053,343.20001220703125],[1742360040000,4.94052,4.94082,4.94042,4.94059,200.63999938964844],[1742360100000,4.94055,4.94092,4.94033,4.94072,184.8000030517578],[1742360160000,4.94073,4.94073,4.94014,4.94052,205.9199981689453],[1742360220000,4.94077,4.9409,4.94045,4.94047,168.9600067138672],[1742360280000,4.94037,4.94062,4.94012,4.94018,190.0800018310547],[1742360340000,4.93987,4.94016,4.93978,4.94016,195.36000061035156],[1742360400000,4.94021,4.94058,4.93956,4.93984,675.8400268554688],[1742360460000,4.93985,4.94033,4.93851,4.93851,422.3999938964844],[1742360520000,4.93856,4.93903,4.93836,4.93878,274.55999755859375],[1742360580000,4.93872,4.93872,4.93761,4.93817,274.55999755859375],[1742360640000,4.93817,4.93817,4.93735,4.93751,274.55999755859375],[1742360700000,4.93759,4.93808,4.93759,4.93783,132],[1742360760000,4.93783,4.93831,4.93764,4.93817,142.55999755859375],[1742360820000,4.93818,4.93823,4.93781,4.93784,264],[1742360880000,4.93784,4.93861,4.93784,4.93853,137.27999877929688],[1742360940000,4.9386,4.9386,4.93834,4.93843,158.39999389648438],[1742361000000,4.93828,4.93841,4.93812,4.93812,105.5999984741211],[1742361060000,4.93812,4.93827,4.93463,4.93542,654.719970703125],[1742361120000,4.93542,4.93621,4.93542,4.93607,396],[1742361180000,4.93607,4.93639,4.93603,4.93628,264],[1742361240000,4.93621,4.93643,4.93615,4.93616,147.83999633789062],[1742361300000,4.93601,4.93615,4.93543,4.93615,158.39999389648438],[1742361360000,4.93601,4.93645,4.93589,4.93641,168.9600067138672],[1742361420000,4.93647,4.93649,4.93627,4.93643,100.31999969482422],[1742361480000,4.93619,4.93658,4.93619,4.93648,79.19999694824219],[1742361540000,4.93674,4.93829,4.93649,4.93812,211.1999969482422],[1742361600000,4.93812,4.93834,4.93794,4.93805,121.44000244140625],[1742361660000,4.93813,4.93824,4.93803,4.93818,121.44000244140625],[1742361720000,4.93823,4.93843,4.93769,4.93789,153.1199951171875],[1742361780000,4.93789,4.93842,4.93718,4.93823,279.8399963378906],[1742361840000,4.93812,4.93812,4.93709,4.93745,607.2000122070312],[1742361900000,4.93764,4.93764,4.93637,4.93679,300.9599914550781],[1742361960000,4.93666,4.93666,4.9362,4.9364,132],[1742362020000,4.9364,4.93666,4.93622,4.93643,195.36000061035156],[1742362080000,4.9365,4.93664,4.93611,4.93625,396],[1742362140000,4.93625,4.93661,4.93607,4.93653,174.24000549316406],[1742362200000,4.93647,4.9365,4.9363,4.93641,31.68000030517578],[1742362260000,4.93634,4.93801,4.93613,4.93775,174.24000549316406],[1742362320000,4.93772,4.93847,4.93771,4.938,179.52000427246094],[1742362380000,4.93801,4.93857,4.9378,4.9385,153.1199951171875],[1742362440000,4.93841,4.93879,4.93832,4.93843,174.24000549316406],[1742362500000,4.93834,4.93871,4.93805,4.93816,126.72000122070312],[1742362560000,4.93823,4.93866,4.93817,4.93866,137.27999877929688],[1742362620000,4.93866,4.94012,4.93851,4.93998,316.79998779296875],[1742362680000,4.93998,4.94049,4.93983,4.93992,617.760009765625],[1742362740000,4.93993,4.94,4.93903,4.93938,776.1599731445312],[1742362800000,4.93922,4.94018,4.93892,4.93966,686.4000244140625],[1742362860000,4.93986,4.94038,4.93967,4.94021,353.760009765625],[1742362920000,4.93993,4.94023,4.93969,4.94004,264],[1742362980000,4.93993,4.94028,4.93941,4.93985,227.0399932861328],[1742363040000,4.94021,4.94033,4.93975,4.94006,248.16000366210938],[1742363100000,4.94006,4.94061,4.93919,4.9393,332.6400146484375],[1742363160000,4.9393,4.93969,4.93825,4.93855,216.47999572753906],[1742363220000,4.93854,4.9402,4.93842,4.93977,279.8399963378906],[1742363280000,4.93978,4.93978,4.93914,4.93921,116.16000366210938],[1742363340000,4.93921,4.9396,4.93895,4.93912,163.67999267578125],[1742363400000,4.93914,4.93914,4.93817,4.93817,216.47999572753906],[1742363460000,4.93823,4.93975,4.93823,4.93922,89.76000213623047],[1742363520000,4.93941,4.94024,4.93941,4.93999,68.63999938964844],[1742363580000,4.94012,4.94084,4.93999,4.94043,147.83999633789062],[1742363640000,4.94043,4.94061,4.94011,4.94027,121.44000244140625],[1742363700000,4.94043,4.94043,4.93987,4.94006,147.83999633789062],[1742363760000,4.94034,4.94042,4.93938,4.93958,290.3999938964844],[1742363820000,4.93969,4.94022,4.9393,4.93933,332.6400146484375],[1742363880000,4.93936,4.94017,4.93934,4.94004,163.67999267578125],[1742363940000,4.93996,4.94046,4.93996,4.94031,110.87999725341797],[1742364000000,4.94031,4.94083,4.93958,4.9402,279.8399963378906],[1742364060000,4.9402,4.94025,4.9392,4.94021,596.6400146484375],[1742364120000,4.94011,4.94055,4.93994,4.93994,300.9599914550781],[1742364180000,4.94033,4.94033,4.93948,4.93991,89.76000213623047],[1742364240000,4.93984,4.94023,4.93937,4.93997,110.87999725341797],[1742364300000,4.94009,4.94049,4.93967,4.94008,258.7200012207031],[1742364360000,4.94028,4.94219,4.94018,4.94217,496.32000732421875],[1742364420000,4.94197,4.94216,4.9413,4.94172,227.0399932861328],[1742364480000,4.94166,4.9425,4.94166,4.94244,369.6000061035156],[1742364540000,4.94244,4.94276,4.94219,4.94253,174.24000549316406],[1742364600000,4.9426,4.9426,4.94231,4.94238,105.5999984741211],[1742364660000,4.94245,4.94442,4.94245,4.94401,380.1600036621094],[1742364720000,4.94404,4.94474,4.94381,4.9439,506.8800048828125],[1742364780000,4.94383,4.94517,4.94383,4.94483,1214.4000244140625],[1742364840000,4.94486,4.94486,4.94321,4.94342,1034.8800048828125],[1742364900000,4.94338,4.94403,4.94328,4.94381,601.9199829101562],[1742364960000,4.94375,4.94417,4.94369,4.94417,184.8000030517578],[1742365020000,4.94416,4.94455,4.94389,4.94416,316.79998779296875],[1742365080000,4.94416,4.9445,4.94402,4.94402,200.63999938964844],[1742365140000,4.94403,4.94433,4.94387,4.94387,95.04000091552734],[1742365200000,4.9439,4.94438,4.94355,4.94377,190.0800018310547],[1742365260000,4.94383,4.94408,4.9435,4.94388,89.76000213623047],[1742365320000,4.94381,4.94404,4.94377,4.94387,147.83999633789062],[1742365380000,4.9439,4.94408,4.94382,4.94405,153.1199951171875],[1742365440000,4.9441,4.9441,4.94385,4.94393,63.36000061035156],[1742365500000,4.94411,4.94418,4.94282,4.94336,211.1999969482422],[1742365560000,4.94363,4.94363,4.94283,4.94283,36.959999084472656],[1742365620000,4.94274,4.94308,4.94263,4.94308,200.63999938964844],[1742365680000,4.94303,4.94346,4.94295,4.94346,316.79998779296875],[1742365740000,4.94346,4.94599,4.94346,4.94569,1383.3599853515625],[1742365800000,4.94572,4.94709,4.94542,4.94698,475.20001220703125],[1742365860000,4.94724,4.9473,4.94695,4.94711,168.9600067138672],[1742365920000,4.94704,4.94735,4.94559,4.94566,316.79998779296875],[1742365980000,4.94565,4.94616,4.94531,4.94548,623.0399780273438],[1742366040000,4.94543,4.94576,4.944,4.94401,855.3599853515625],[1742366100000,4.94399,4.94431,4.94356,4.9442,396],[1742366160000,4.94417,4.94484,4.94409,4.94469,417.1199951171875],[1742366220000,4.94472,4.94537,4.944,4.94535,976.7999877929688],[1742366280000,4.94528,4.94791,4.94528,4.94717,1710.719970703125],[1742366340000,4.94714,4.94763,4.94698,4.94729,1589.280029296875],[1742366400000,4.94721,4.9475,4.94695,4.94719,390.7200012207031],[1742366460000,4.94722,4.94763,4.94722,4.94752,438.239990234375],[1742366520000,4.94723,4.94827,4.94713,4.94768,1188],[1742366580000,4.94777,4.94821,4.94763,4.94775,580.7999877929688],[1742366640000,4.94768,4.94772,4.94764,4.94772,110.87999725341797],[1742366700000,4.94764,4.94764,4.94553,4.94717,274.55999755859375],[1742366760000,4.94662,4.94763,4.94575,4.94581,311.5199890136719],[1742366820000,4.94586,4.9471,4.94569,4.94696,248.16000366210938],[1742366880000,4.94698,4.9474,4.94623,4.9464,359.0400085449219],[1742366940000,4.94649,4.94685,4.94555,4.94673,1172.1600341796875],[1742367000000,4.94679,4.94742,4.94601,4.94714,380.1600036621094],[1742367060000,4.9472,4.94778,4.94698,4.94762,279.8399963378906],[1742367120000,4.94718,4.94752,4.94591,4.94628,1367.52001953125],[1742367180000,4.94631,4.94703,4.94567,4.9457,485.760009765625],[1742367240000,4.94588,4.94673,4.94548,4.94578,881.760009765625],[1742367300000,4.94578,4.94652,4.94565,4.94576,702.239990234375],[1742367360000,4.94598,4.94661,4.94582,4.94621,823.6799926757812],[1742367420000,4.94607,4.94734,4.94607,4.94716,258.7200012207031],[1742367480000,4.94708,4.94814,4.94708,4.94814,575.52001953125],[1742367540000,4.94827,4.95097,4.94817,4.95001,369.6000061035156],[1742367600000,4.95001,4.95025,4.94903,4.94912,575.52001953125],[1742367660000,4.94918,4.95002,4.94828,4.94978,438.239990234375],[1742367720000,4.94983,4.95017,4.94971,4.95001,126.72000122070312],[1742367780000,4.94994,4.94999,4.94869,4.94951,174.24000549316406],[1742367840000,4.94962,4.94996,4.94903,4.94907,227.0399932861328],[1742367900000,4.9491,4.9498,4.94842,4.94904,644.1599731445312],[1742367960000,4.94899,4.94986,4.9489,4.94967,248.16000366210938],[1742368020000,4.94961,4.95162,4.94961,4.95162,290.3999938964844],[1742368080000,4.95157,4.95386,4.95079,4.95334,322.0799865722656],[1742368140000,4.95335,4.9536,4.95293,4.95341,1103.52001953125],[1742368200000,4.95347,4.95379,4.9529,4.95328,1341.1199951171875],[1742368260000,4.95335,4.95392,4.95168,4.9517,396],[1742368320000,4.95179,4.95184,4.95067,4.95081,417.1199951171875],[1742368380000,4.95087,4.95207,4.95087,4.95207,290.3999938964844],[1742368440000,4.95213,4.95237,4.95114,4.95237,253.44000244140625],[1742368500000,4.95243,4.95356,4.95228,4.95343,438.239990234375],[1742368560000,4.95348,4.95412,4.95321,4.95351,1082.4000244140625],[1742368620000,4.95351,4.95455,4.95351,4.95436,596.6400146484375],[1742368680000,4.95445,4.95548,4.9534,4.9534,554.4000244140625],[1742368740000,4.9531,4.95352,4.95268,4.95308,264],[1742368800000,4.95314,4.95327,4.95199,4.953,200.63999938964844],[1742368860000,4.95306,4.9545,4.95294,4.95431,311.5199890136719],[1742368920000,4.95431,4.95624,4.95424,4.95619,1103.52001953125],[1742368980000,4.9562,4.95841,4.95592,4.95677,807.8400268554688],[1742369040000,4.95682,4.95766,4.95638,4.95759,401.2799987792969],[1742369100000,4.95759,4.95769,4.95705,4.95722,522.719970703125],[1742369160000,4.9573,4.9573,4.95666,4.95701,427.67999267578125],[1742369220000,4.95697,4.95716,4.95441,4.95461,285.1199951171875],[1742369280000,4.9546,4.9546,4.95347,4.95378,475.20001220703125],[1742369340000,4.95381,4.95427,4.95358,4.95369,200.63999938964844],[1742369400000,4.95369,4.95474,4.95369,4.95387,681.1199951171875],[1742369460000,4.95381,4.95551,4.95378,4.95544,591.3599853515625],[1742369520000,4.95531,4.95576,4.9541,4.95537,902.8800048828125],[1742369580000,4.95537,4.95778,4.95536,4.95679,813.1199951171875],[1742369640000,4.95679,4.96057,4.95662,4.96036,1298.8800048828125],[1742369700000,4.96049,4.96108,4.96025,4.96073,2016.9599609375],[1742369760000,4.96079,4.96594,4.96062,4.96594,1224.9599609375],[1742369820000,4.966,4.97099,4.9659,4.97004,1267.199951171875],[1742369880000,4.97015,4.97077,4.96744,4.96788,1700.1600341796875],[1742369940000,4.96751,4.96791,4.9661,4.96667,543.8400268554688],[1742370000000,4.96655,4.96759,4.96607,4.9674,739.2000122070312],[1742370060000,4.9674,4.96918,4.96663,4.96707,538.5599975585938],[1742370120000,4.96689,4.97003,4.96546,4.97002,353.760009765625],[1742370180000,4.97002,4.972,4.96956,4.97048,860.6400146484375],[1742370240000,4.97058,4.97154,4.97002,4.97037,586.0800170898438],[1742370300000,4.97046,4.97109,4.97015,4.9709,496.32000732421875],[1742370360000,4.97082,4.97271,4.97082,4.97225,1013.760009765625],[1742370420000,4.97213,4.97493,4.97213,4.97377,707.52001953125],[1742370480000,4.97385,4.97508,4.97145,4.97203,786.719970703125],[1742370540000,4.972,4.97221,4.96614,4.96614,1019.0399780273438],[1742370600000,4.96614,4.96654,4.96303,4.96331,1731.8399658203125],[1742370660000,4.96326,4.96454,4.96185,4.96308,1114.0799560546875],[1742370720000,4.96306,4.96361,4.96106,4.96208,1557.5999755859375],[1742370780000,4.96205,4.96445,4.96179,4.9641,1478.4000244140625],[1742370840000,4.9641,4.96449,4.96254,4.9631,607.2000122070312],[1742370900000,4.96317,4.96343,4.95999,4.96005,739.2000122070312],[1742370960000,4.96005,4.96034,4.95985,4.96005,174.24000549316406],[1742371020000,4.96001,4.96089,4.95976,4.96043,496.32000732421875],[1742371080000,4.96042,4.96219,4.96041,4.96146,828.9600219726562],[1742371140000,4.96153,4.96192,4.95958,4.95958,1040.1600341796875],[1742371200000,4.95959,4.96088,4.95931,4.96072,781.4400024414062],[1742371260000,4.96082,4.96094,4.95726,4.95772,617.760009765625],[1742371320000,4.95768,4.95787,4.95607,4.95607,337.9200134277344],[1742371380000,4.95601,4.95601,4.95462,4.95509,559.6799926757812],[1742371440000,4.95499,4.95603,4.9549,4.95578,1298.8800048828125],[1742371500000,4.95577,4.95855,4.95577,4.95586,770.8800048828125],[1742371560000,4.95592,4.9575,4.95549,4.9571,939.8400268554688],[1742371620000,4.95716,4.95775,4.95613,4.95678,987.3599853515625],[1742371680000,4.95692,4.95775,4.95688,4.95763,469.9200134277344],[1742371740000,4.95763,4.95849,4.95763,4.95825,596.6400146484375],[1742371800000,4.95822,4.9622,4.95819,4.96218,670.5599975585938],[1742371860000,4.96211,4.96237,4.96156,4.96216,744.47998046875],[1742371920000,4.96221,4.96257,4.9615,4.96189,332.6400146484375],[1742371980000,4.96188,4.96225,4.96125,4.96132,369.6000061035156],[1742372040000,4.9612,4.96137,4.96005,4.96027,332.6400146484375],[1742372100000,4.96022,4.96101,4.95993,4.96076,343.20001220703125],[1742372160000,4.96054,4.96141,4.95988,4.96118,374.8800048828125],[1742372220000,4.96111,4.96111,4.95986,4.95989,533.280029296875],[1742372280000,4.95992,4.96112,4.95988,4.96025,343.20001220703125],[1742372340000,4.96021,4.96067,4.95995,4.96043,248.16000366210938],[1742372400000,4.96047,4.96047,4.95876,4.95881,237.60000610351562],[1742372460000,4.95875,4.95886,4.95847,4.95874,332.6400146484375],[1742372520000,4.95881,4.95984,4.95878,4.95929,617.760009765625],[1742372580000,4.95936,4.95942,4.95848,4.95848,390.7200012207031],[1742372640000,4.95848,4.9605,4.95807,4.96,908.1599731445312],[1742372700000,4.96,4.96089,4.95999,4.96046,776.1599731445312],[1742372760000,4.96046,4.96118,4.96028,4.96097,396],[1742372820000,4.96091,4.96196,4.96091,4.96128,1045.43994140625],[1742372880000,4.96133,4.96194,4.96106,4.96134,649.4400024414062],[1742372940000,4.9614,4.962,4.96115,4.96187,654.719970703125],[1742373000000,4.96187,4.96641,4.96156,4.96509,660],[1742373060000,4.96522,4.96773,4.96428,4.96666,749.760009765625],[1742373120000,4.96673,4.96926,4.96666,4.96834,242.8800048828125],[1742373180000,4.96829,4.96927,4.96546,4.96546,728.6400146484375],[1742373240000,4.96546,4.96546,4.96431,4.9647,929.280029296875],[1742373300000,4.9647,4.96601,4.96459,4.96539,797.280029296875],[1742373360000,4.96539,4.96542,4.96288,4.96309,1209.1199951171875],[1742373420000,4.96309,4.96405,4.96301,4.96321,1193.280029296875],[1742373480000,4.96329,4.9643,4.96306,4.9643,1087.6800537109375],[1742373540000,4.96431,4.96512,4.9643,4.9645,987.3599853515625],[1742373600000,4.9644,4.96466,4.96403,4.96459,982.0800170898438],[1742373660000,4.96459,4.96542,4.96438,4.96537,707.52001953125],[1742373720000,4.9654,4.96857,4.9646,4.96857,839.52001953125],[1742373780000,4.96857,4.96893,4.96842,4.96842,876.47998046875],[1742373840000,4.96848,4.96848,4.96801,4.96823,432.9599914550781],[1742373900000,4.96813,4.96832,4.96772,4.96812,184.8000030517578],[1742373960000,4.96795,4.97044,4.96795,4.96995,596.6400146484375],[1742374020000,4.96995,4.97105,4.96962,4.97105,501.6000061035156],[1742374080000,4.97139,4.97479,4.97104,4.97367,950.4000244140625],[1742374140000,4.9738,4.97391,4.97183,4.97206,1335.8399658203125],[1742374200000,4.97207,4.97316,4.97199,4.97233,802.5599975585938],[1742374260000,4.97233,4.97253,4.97193,4.97251,755.0399780273438],[1742374320000,4.97251,4.97266,4.97218,4.97266,464.6400146484375],[1742374380000,4.97266,4.97287,4.97232,4.9725,443.5199890136719],[1742374440000,4.97252,4.97253,4.971,4.97184,744.47998046875],[1742374500000,4.97193,4.97233,4.97184,4.97227,84.4800033569336],[1742374560000,4.97224,4.97227,4.97207,4.97215,36.959999084472656],[1742374620000,4.97221,4.97228,4.97207,4.97207,110.87999725341797],[1742374680000,4.9719,4.9719,4.97167,4.97167,105.5999984741211],[1742374740000,4.97167,4.97171,4.97139,4.97139,264],[1742374800000,4.97142,4.97201,4.97141,4.97157,242.8800048828125],[1742374860000,4.97155,4.97266,4.9715,4.97256,242.8800048828125],[1742374920000,4.97247,4.97489,4.97246,4.97472,665.280029296875],[1742374980000,4.97472,4.97483,4.97442,4.97442,311.5199890136719],[1742375040000,4.97448,4.97472,4.97444,4.97472,116.16000366210938],[1742375100000,4.97472,4.97621,4.97472,4.97567,1990.56005859375],[1742375160000,4.97568,4.97568,4.9745,4.97457,147.83999633789062],[1742375220000,4.97448,4.97455,4.97212,4.9723,285.1199951171875],[1742375280000,4.97235,4.97235,4.97185,4.97195,100.31999969482422],[1742375340000,4.97184,4.97184,4.97165,4.97171,26.399999618530273],[1742375400000,4.97177,4.97185,4.97027,4.97034,184.8000030517578],[1742375460000,4.97034,4.97034,4.96993,4.96993,153.1199951171875],[1742375520000,4.96998,4.97061,4.96996,4.97058,448.79998779296875],[1742375580000,4.97058,4.97479,4.97058,4.97285,702.239990234375],[1742375640000,4.97286,4.97347,4.9726,4.97347,427.67999267578125],[1742375700000,4.97347,4.97347,4.97245,4.97245,248.16000366210938],[1742375760000,4.97245,4.9725,4.97175,4.97225,258.7200012207031],[1742375820000,4.97233,4.97286,4.97233,4.97257,406.55999755859375],[1742375880000,4.97264,4.97286,4.97257,4.97257,184.8000030517578],[1742375940000,4.97251,4.97251,4.97148,4.97163,200.63999938964844],[1742376000000,4.97166,4.97185,4.97145,4.97152,168.9600067138672],[1742376060000,4.97145,4.97165,4.9714,4.97164,168.9600067138672],[1742376120000,4.97164,4.97164,4.97114,4.97134,184.8000030517578],[1742376180000,4.97138,4.9714,4.96984,4.97019,279.8399963378906],[1742376240000,4.97012,4.97012,4.96908,4.96909,184.8000030517578],[1742376300000,4.96932,4.96946,4.96926,4.96946,47.52000045776367],[1742376360000,4.9693,4.96962,4.96916,4.96951,63.36000061035156],[1742376420000,4.96917,4.96917,4.96829,4.96853,528],[1742376480000,4.96853,4.97003,4.9683,4.9698,417.1199951171875],[1742376540000,4.96981,4.96981,4.96894,4.969,158.39999389648438],[1742376600000,4.96894,4.96894,4.96807,4.96807,73.91999816894531],[1742376660000,4.96817,4.96817,4.96761,4.96761,42.2400016784668],[1742376720000,4.96755,4.96755,4.9656,4.96581,628.3200073242188],[1742376780000,4.96578,4.96597,4.96504,4.96558,422.3999938964844],[1742376840000,4.96565,4.96715,4.96565,4.96715,184.8000030517578],[1742376900000,4.96709,4.96819,4.96709,4.96813,105.5999984741211],[1742376960000,4.96807,4.9687,4.96707,4.96707,184.8000030517578],[1742377020000,4.9671,4.96734,4.96468,4.96482,454.0799865722656],[1742377080000,4.9648,4.96586,4.96458,4.96458,744.47998046875],[1742377140000,4.96461,4.965,4.96433,4.96452,564.9600219726562],[1742377200000,4.96457,4.96481,4.96438,4.96449,776.1599731445312],[1742377260000,4.96449,4.96516,4.96416,4.96444,1230.239990234375],[1742377320000,4.96443,4.96476,4.96018,4.96084,1283.0400390625],[1742377380000,4.96083,4.96085,4.96043,4.96083,179.52000427246094],[1742377440000,4.96089,4.96133,4.96083,4.96119,612.47998046875],[1742377500000,4.96106,4.96193,4.96097,4.96193,781.4400024414062],[1742377560000,4.96183,4.96243,4.96183,4.96223,200.63999938964844],[1742377620000,4.96225,4.96392,4.96223,4.96372,184.8000030517578],[1742377680000,4.96385,4.96391,4.9632,4.9632,73.91999816894531],[1742377740000,4.96326,4.96326,4.96286,4.96286,95.04000091552734],[1742377800000,4.96274,4.96291,4.96227,4.96227,26.399999618530273],[1742377860000,4.96226,4.96233,4.96179,4.96186,158.39999389648438],[1742377920000,4.96186,4.96195,4.9604,4.96058,221.75999450683594],[1742377980000,4.96058,4.9609,4.96045,4.9609,163.67999267578125],[1742378040000,4.9609,4.96146,4.96084,4.9614,100.31999969482422],[1742378100000,4.96146,4.96204,4.96089,4.96144,332.6400146484375],[1742378160000,4.96144,4.96217,4.96113,4.96216,184.8000030517578],[1742378220000,4.96216,4.96217,4.96112,4.96174,195.36000061035156],[1742378280000,4.96162,4.9629,4.96162,4.96234,142.55999755859375],[1742378340000,4.96228,4.96237,4.96205,4.96231,142.55999755859375],[1742378400000,4.96222,4.9624,4.96222,4.96232,63.36000061035156],[1742378460000,4.9624,4.96501,4.9624,4.96495,248.16000366210938],[1742378520000,4.96506,4.96506,4.96267,4.96267,332.6400146484375],[1742378580000,4.96266,4.96304,4.96144,4.96304,765.5999755859375],[1742378640000,4.96306,4.96403,4.9629,4.963,327.3599853515625],[1742378700000,4.96297,4.96297,4.96173,4.96225,675.8400268554688],[1742378760000,4.96236,4.9627,4.96229,4.9627,385.44000244140625],[1742378820000,4.96271,4.96348,4.96164,4.96164,966.239990234375],[1742378880000,4.96168,4.96206,4.96151,4.96194,1277.760009765625],[1742378940000,4.96187,4.96348,4.96187,4.96243,623.0399780273438],[1742379000000,4.96249,4.96259,4.9608,4.96095,712.7999877929688],[1742379060000,4.96081,4.96092,4.96006,4.96025,770.8800048828125],[1742379120000,4.96023,4.96082,4.95998,4.95998,781.4400024414062],[1742379180000,4.95991,4.96191,4.95983,4.9608,285.1199951171875],[1742379240000,4.9608,4.96085,4.96023,4.96036,195.36000061035156],[1742379300000,4.96036,4.96036,4.95969,4.95981,274.55999755859375],[1742379360000,4.95979,4.96002,4.95965,4.95968,232.32000732421875],[1742379420000,4.95968,4.9597,4.95947,4.9597,100.31999969482422],[1742379480000,4.9597,4.9597,4.95784,4.95817,432.9599914550781],[1742379660000,4.95612,4.95612,4.95519,4.95533,242.8800048828125],[1742379720000,4.95527,4.95527,4.95418,4.9543,591.3599853515625],[1742379780000,4.95435,4.95449,4.95272,4.95342,844.7999877929688],[1742379840000,4.95338,4.95339,4.9527,4.95278,554.4000244140625],[1742379900000,4.95286,4.9535,4.95238,4.95279,760.3200073242188],[1742379960000,4.95274,4.95329,4.95225,4.95322,1040.1600341796875],[1742380020000,4.9531,4.95325,4.9525,4.953,485.760009765625],[1742380080000,4.95303,4.9534,4.95277,4.9531,264],[1742380140000,4.95305,4.95338,4.95229,4.95322,491.0400085449219],[1742380200000,4.95322,4.95497,4.95322,4.95428,343.20001220703125],[1742380260000,4.95428,4.95448,4.95422,4.95442,322.0799865722656],[1742380320000,4.95437,4.95653,4.9539,4.95634,459.3599853515625],[1742380380000,4.95651,4.95651,4.95364,4.95374,174.24000549316406],[1742380440000,4.95451,4.95452,4.95324,4.95332,279.8399963378906],[1742380500000,4.9533,4.95338,4.95309,4.95329,396],[1742380560000,4.9532,4.95341,4.95283,4.95283,242.8800048828125],[1742380620000,4.95284,4.95288,4.95203,4.95219,438.239990234375],[1742380680000,4.95247,4.95271,4.95204,4.95227,591.3599853515625],[1742380740000,4.95238,4.9526,4.95182,4.95183,337.9200134277344],[1742380800000,4.95182,4.95206,4.95166,4.95196,174.24000549316406],[1742380860000,4.95199,4.95365,4.95193,4.95343,332.6400146484375],[1742380920000,4.9533,4.9533,4.95256,4.95299,232.32000732421875],[1742380980000,4.953,4.95322,4.95178,4.9518,205.9199981689453],[1742381040000,4.95182,4.95201,4.95117,4.95127,675.8400268554688],[1742381100000,4.95126,4.95126,4.94897,4.9493,1034.8800048828125],[1742381160000,4.9493,4.94986,4.94906,4.94971,807.8400268554688],[1742381220000,4.94963,4.94981,4.94902,4.94906,691.6799926757812],[1742381280000,4.94906,4.94963,4.94894,4.94903,216.47999572753906],[1742381340000,4.94897,4.94927,4.94842,4.94918,485.760009765625],[1742381400000,4.94918,4.94918,4.94865,4.94896,528],[1742381460000,4.94905,4.95111,4.9489,4.95091,564.9600219726562],[1742381520000,4.95084,4.95086,4.9496,4.94992,971.52001953125],[1742381580000,4.94983,4.95028,4.94939,4.94948,422.3999938964844],[1742381640000,4.94942,4.94948,4.94896,4.94902,306.239990234375],[1742381700000,4.94905,4.94931,4.94889,4.94917,163.67999267578125],[1742381760000,4.94909,4.94946,4.94908,4.94924,258.7200012207031],[1742381820000,4.94916,4.94931,4.94914,4.94918,79.19999694824219],[1742381880000,4.94931,4.94993,4.94909,4.9497,865.9199829101562],[1742381940000,4.94976,4.94976,4.94867,4.94879,559.6799926757812],[1742382000000,4.94886,4.94935,4.94885,4.94889,496.32000732421875],[1742382060000,4.94889,4.94918,4.94868,4.94873,221.75999450683594],[1742382120000,4.94873,4.94873,4.94857,4.94865,142.55999755859375],[1742382180000,4.94867,4.94875,4.94705,4.94706,422.3999938964844],[1742382240000,4.9472,4.94741,4.9471,4.94725,438.239990234375],[1742382300000,4.94725,4.9477,4.94709,4.94717,316.79998779296875],[1742382360000,4.94724,4.94811,4.94724,4.94786,401.2799987792969],[1742382420000,4.9478,4.94803,4.94754,4.94754,227.0399932861328],[1742382480000,4.94761,4.94761,4.94722,4.94735,84.4800033569336],[1742382540000,4.94738,4.94761,4.94579,4.94611,306.239990234375],[1742382600000,4.94605,4.94613,4.94506,4.94518,654.719970703125],[1742382660000,4.94508,4.9452,4.9431,4.94377,612.47998046875],[1742382720000,4.94364,4.94374,4.942,4.94211,660],[1742382780000,4.94203,4.94317,4.94191,4.94308,992.6400146484375],[1742382840000,4.94311,4.94363,4.94303,4.94346,749.760009765625],[1742382900000,4.94347,4.94379,4.9433,4.94372,892.3200073242188],[1742382960000,4.94368,4.94499,4.94318,4.94333,807.8400268554688],[1742383020000,4.94335,4.94337,4.94278,4.94318,396],[1742383080000,4.94319,4.94351,4.94302,4.94309,311.5199890136719],[1742383140000,4.94311,4.94453,4.94311,4.94446,322.0799865722656],[1742383200000,4.94448,4.94463,4.94417,4.94419,242.8800048828125],[1742383260000,4.94427,4.94473,4.94413,4.94473,184.8000030517578],[1742383320000,4.94473,4.94511,4.94473,4.94511,147.83999633789062],[1742383380000,4.945,4.945,4.94408,4.94422,506.8800048828125],[1742383440000,4.94395,4.94427,4.94346,4.94412,190.0800018310547],[1742383500000,4.94406,4.94406,4.94338,4.94338,58.08000183105469],[1742383560000,4.94326,4.94327,4.9429,4.94327,58.08000183105469],[1742383620000,4.94327,4.94327,4.94305,4.94305,84.4800033569336],[1742383680000,4.94277,4.94277,4.94233,4.94268,285.1199951171875],[1742383740000,4.94269,4.9427,4.94239,4.94262,279.8399963378906],[1742383800000,4.94255,4.94282,4.94241,4.94269,285.1199951171875],[1742383860000,4.94269,4.94289,4.94269,4.94285,232.32000732421875],[1742383920000,4.94285,4.94288,4.94224,4.94224,205.9199981689453],[1742383980000,4.94217,4.94217,4.94192,4.94193,89.76000213623047],[1742384040000,4.94198,4.94224,4.94198,4.94206,179.52000427246094],[1742384100000,4.94196,4.94196,4.94023,4.94038,797.280029296875],[1742384160000,4.9403,4.94038,4.93952,4.9396,997.9199829101562],[1742384220000,4.93943,4.93943,4.93871,4.93904,802.5599975585938],[1742384280000,4.93939,4.94145,4.93939,4.9403,939.8400268554688],[1742384340000,4.94032,4.94089,4.93988,4.94048,401.2799987792969],[1742384400000,4.94041,4.94041,4.93972,4.93972,95.04000091552734],[1742384460000,4.93966,4.93966,4.93778,4.93778,443.5199890136719],[1742384520000,4.9378,4.9378,4.93643,4.93644,506.8800048828125],[1742384580000,4.93644,4.93644,4.93615,4.93616,200.63999938964844],[1742384640000,4.93616,4.93684,4.93614,4.93639,285.1199951171875],[1742384700000,4.93636,4.93752,4.93616,4.93649,364.32000732421875],[1742384760000,4.93642,4.93718,4.93642,4.93701,306.239990234375],[1742384820000,4.937,4.93712,4.93685,4.93712,132],[1742384880000,4.93709,4.93716,4.93709,4.93716,36.959999084472656],[1742384940000,4.9371,4.93727,4.93706,4.93711,147.83999633789062],[1742385000000,4.93711,4.93725,4.9368,4.9368,174.24000549316406],[1742385060000,4.93681,4.93723,4.93681,4.93697,306.239990234375],[1742385120000,4.93701,4.93724,4.93684,4.93695,242.8800048828125],[1742385180000,4.93683,4.9372,4.93683,4.9372,190.0800018310547],[1742385240000,4.93711,4.9377,4.93706,4.93757,411.8399963378906],[1742385300000,4.93758,4.93787,4.9371,4.93711,327.3599853515625],[1742385360000,4.93713,4.93791,4.93447,4.93694,881.760009765625],[1742385420000,4.93701,4.93843,4.93607,4.93622,755.0399780273438],[1742385480000,4.93622,4.93817,4.9361,4.93708,1003.2000122070312],[1742385540000,4.9371,4.9378,4.93692,4.93766,522.719970703125],[1742385600000,4.93758,4.93758,4.93674,4.93706,628.3200073242188],[1742385660000,4.93705,4.93711,4.93681,4.93684,654.719970703125],[1742385720000,4.93684,4.93684,4.93527,4.93562,792],[1742385780000,4.93562,4.9359,4.93561,4.9357,417.1199951171875],[1742385840000,4.9357,4.93619,4.93562,4.93592,306.239990234375],[1742385900000,4.93585,4.93621,4.93549,4.93574,205.9199981689453],[1742385960000,4.93561,4.93581,4.93549,4.93549,543.8400268554688],[1742386020000,4.93549,4.93561,4.93449,4.93485,454.0799865722656],[1742386080000,4.93485,4.93515,4.93455,4.93501,591.3599853515625],[1742386140000,4.93503,4.93539,4.93479,4.93539,427.67999267578125],[1742386200000,4.93545,4.93554,4.93438,4.93457,248.16000366210938],[1742386260000,4.93457,4.93467,4.93403,4.93404,549.1199951171875],[1742386320000,4.93383,4.93388,4.93293,4.93309,834.239990234375],[1742386380000,4.93309,4.93343,4.93291,4.93317,279.8399963378906],[1742386440000,4.93327,4.93335,4.9328,4.93285,110.87999725341797],[1742386500000,4.93281,4.93344,4.93276,4.93298,554.4000244140625],[1742386560000,4.93292,4.93306,4.93276,4.93276,221.75999450683594],[1742386620000,4.93275,4.93307,4.93274,4.93296,179.52000427246094],[1742386680000,4.93296,4.93355,4.93296,4.9335,432.9599914550781],[1742386740000,4.93351,4.93404,4.93296,4.93305,691.6799926757812],[1742386800000,4.93305,4.93351,4.93294,4.93333,813.1199951171875],[1742386860000,4.93332,4.9335,4.9328,4.93289,828.9600219726562],[1742386920000,4.93289,4.93344,4.93278,4.9333,596.6400146484375],[1742386980000,4.93329,4.93344,4.93304,4.93322,506.8800048828125],[1742387040000,4.93307,4.93335,4.93292,4.93325,549.1199951171875],[1742387100000,4.93324,4.9342,4.93324,4.93414,195.36000061035156],[1742387160000,4.93445,4.93454,4.93354,4.93385,464.6400146484375],[1742387220000,4.93382,4.93387,4.93363,4.93368,211.1999969482422],[1742387280000,4.93374,4.93392,4.93374,4.93392,253.44000244140625],[1742387340000,4.93392,4.93394,4.93356,4.93394,147.83999633789062],[1742387400000,4.93391,4.93435,4.93376,4.93431,253.44000244140625],[1742387460000,4.93431,4.93479,4.93431,4.9346,142.55999755859375],[1742387520000,4.93454,4.93618,4.93441,4.93552,417.1199951171875],[1742387580000,4.93575,4.93651,4.93482,4.93482,480.4800109863281],[1742387640000,4.93467,4.93494,4.9339,4.93412,290.3999938964844],[1742387700000,4.93413,4.93418,4.93394,4.9341,200.63999938964844],[1742387760000,4.9341,4.93423,4.9341,4.93415,73.91999816894531],[1742387820000,4.93416,4.93451,4.93415,4.93447,42.2400016784668],[1742387880000,4.93453,4.9351,4.93441,4.9351,95.04000091552734],[1742387940000,4.93504,4.93524,4.93504,4.93509,52.79999923706055],[1742388000000,4.93485,4.9349,4.93458,4.93458,42.2400016784668],[1742388060000,4.93464,4.93464,4.93428,4.93438,89.76000213623047],[1742388120000,4.93443,4.93443,4.93389,4.93413,316.79998779296875],[1742388180000,4.93413,4.93442,4.93413,4.93428,89.76000213623047],[1742388240000,4.93435,4.93435,4.93377,4.93399,110.87999725341797],[1742388300000,4.93405,4.93458,4.93396,4.93451,216.47999572753906],[1742388360000,4.9345,4.93469,4.93449,4.93449,179.52000427246094],[1742388420000,4.93458,4.93462,4.93446,4.93457,126.72000122070312],[1742388480000,4.93457,4.9347,4.93432,4.93439,84.4800033569336],[1742388540000,4.93435,4.93521,4.93377,4.9338,496.32000732421875],[1742388600000,4.93378,4.93406,4.93267,4.93269,623.0399780273438],[1742388660000,4.93282,4.93365,4.93268,4.93365,533.280029296875],[1742388720000,4.93368,4.93372,4.93273,4.9335,665.280029296875],[1742388780000,4.93353,4.93365,4.93337,4.93364,369.6000061035156],[1742388840000,4.93365,4.93377,4.93363,4.93377,158.39999389648438],[1742388900000,4.93365,4.93465,4.93365,4.93464,786.719970703125],[1742388960000,4.93464,4.93514,4.93425,4.93438,681.1199951171875],[1742389020000,4.93437,4.93484,4.93423,4.93438,686.4000244140625],[1742389080000,4.9345,4.93476,4.93424,4.93437,887.0399780273438],[1742389140000,4.93434,4.93513,4.93425,4.93434,871.2000122070312],[1742389200000,4.93431,4.93431,4.93368,4.93383,142.55999755859375],[1742389260000,4.9336,4.93429,4.93336,4.93351,232.32000732421875],[1742389320000,4.93341,4.93373,4.93337,4.93372,184.8000030517578],[1742389380000,4.93373,4.93384,4.93344,4.93347,79.19999694824219],[1742389440000,4.93373,4.93373,4.93344,4.93373,195.36000061035156],[1742389500000,4.93351,4.93373,4.93336,4.93351,174.24000549316406],[1742389560000,4.93351,4.93359,4.93337,4.9334,290.3999938964844],[1742389620000,4.93337,4.93341,4.9309,4.93124,633.5999755859375],[1742389680000,4.93124,4.93124,4.92967,4.93031,686.4000244140625],[1742389740000,4.93025,4.93184,4.92996,4.93166,813.1199951171875],[1742389800000,4.93166,4.9319,4.93117,4.93171,881.760009765625],[1742389860000,4.93181,4.93192,4.93132,4.93144,554.4000244140625],[1742389920000,4.93143,4.93162,4.93132,4.93156,485.760009765625],[1742389980000,4.93157,4.93187,4.9314,4.93184,279.8399963378906],[1742390040000,4.93185,4.93241,4.93185,4.93235,227.0399932861328],[1742390100000,4.93241,4.93516,4.93221,4.93516,733.9199829101562],[1742390160000,4.93511,4.93522,4.93454,4.93494,601.9199829101562],[1742390220000,4.93488,4.93554,4.93447,4.93547,760.3200073242188],[1742390280000,4.93548,4.93581,4.93488,4.93494,475.20001220703125],[1742390340000,4.93494,4.93543,4.93448,4.9352,533.280029296875],[1742390400000,4.93502,4.93527,4.93418,4.93507,612.47998046875],[1742390460000,4.93507,4.93653,4.93507,4.93561,554.4000244140625],[1742390520000,4.93567,4.93723,4.93567,4.93715,501.6000061035156],[1742390580000,4.93716,4.93716,4.93656,4.93659,242.8800048828125],[1742390640000,4.93654,4.93673,4.93497,4.93498,216.47999572753906],[1742390700000,4.93486,4.93532,4.93486,4.93518,158.39999389648438],[1742390760000,4.93524,4.93567,4.93477,4.93496,274.55999755859375],[1742390820000,4.93511,4.93563,4.93511,4.93554,137.27999877929688],[1742390880000,4.93562,4.93661,4.93561,4.9362,242.8800048828125],[1742390940000,4.9362,4.93634,4.93566,4.93576,179.52000427246094],[1742391000000,4.93582,4.93656,4.93556,4.93601,184.8000030517578],[1742391060000,4.93606,4.93638,4.93554,4.9356,274.55999755859375],[1742391120000,4.93571,4.93708,4.93571,4.93641,327.3599853515625],[1742391180000,4.93647,4.93851,4.93647,4.93851,475.20001220703125],[1742391240000,4.93864,4.93898,4.93838,4.93862,839.52001953125],[1742391300000,4.93867,4.9388,4.93821,4.93828,533.280029296875],[1742391360000,4.93821,4.93885,4.93752,4.93864,269.2799987792969],[1742391420000,4.93863,4.9387,4.9382,4.9382,295.67999267578125],[1742391480000,4.93834,4.93844,4.938,4.93834,216.47999572753906],[1742391540000,4.93841,4.9413,4.93841,4.94128,322.0799865722656],[1742391600000,4.94134,4.94134,4.94025,4.94033,850.0800170898438],[1742391660000,4.9402,4.9402,4.93961,4.93977,306.239990234375],[1742391720000,4.93964,4.93964,4.93789,4.9385,538.5599975585938],[1742391780000,4.93864,4.94014,4.9385,4.94007,195.36000061035156],[1742391840000,4.94013,4.9412,4.93994,4.94067,681.1199951171875],[1742391900000,4.94067,4.9413,4.9402,4.9413,760.3200073242188],[1742391960000,4.94122,4.94234,4.94116,4.94173,860.6400146484375],[1742392020000,4.94173,4.94181,4.94132,4.94181,865.9199829101562],[1742392080000,4.94178,4.94356,4.94129,4.94285,992.6400146484375],[1742392140000,4.94285,4.94293,4.94187,4.94187,528],[1742392200000,4.94178,4.9419,4.9414,4.94156,517.4400024414062],[1742392260000,4.94158,4.9423,4.94158,4.94171,279.8399963378906],[1742392320000,4.94177,4.94311,4.9417,4.94309,564.9600219726562],[1742392380000,4.94309,4.94309,4.94234,4.94286,850.0800170898438],[1742392440000,4.94279,4.94517,4.94279,4.94457,828.9600219726562],[1742392500000,4.94457,4.94495,4.9442,4.94444,696.9600219726562],[1742392560000,4.94444,4.94465,4.94368,4.9437,897.5999755859375],[1742392620000,4.94364,4.94364,4.9416,4.94166,279.8399963378906],[1742392680000,4.94172,4.94178,4.94065,4.94075,211.1999969482422],[1742392740000,4.94075,4.94146,4.94057,4.94074,469.9200134277344],[1742392800000,4.94073,4.94142,4.94011,4.94019,575.52001953125],[1742392860000,4.94022,4.94117,4.94021,4.94043,337.9200134277344],[1742392920000,4.94048,4.94063,4.94013,4.94029,126.72000122070312],[1742392980000,4.94002,4.94026,4.94002,4.94014,36.959999084472656],[1742393040000,4.9402,4.9402,4.93952,4.93968,132],[1742393100000,4.93974,4.9408,4.93974,4.9408,137.27999877929688],[1742393160000,4.94091,4.94254,4.9409,4.94191,522.719970703125],[1742393220000,4.94184,4.94229,4.94139,4.94222,163.67999267578125],[1742393280000,4.94215,4.94363,4.94215,4.94279,491.0400085449219],[1742393340000,4.94287,4.94438,4.94287,4.94349,612.47998046875],[1742393400000,4.94354,4.94404,4.94257,4.94292,665.280029296875],[1742393460000,4.94285,4.94322,4.94285,4.94308,306.239990234375],[1742393520000,4.94314,4.94434,4.94314,4.94407,570.239990234375],[1742393580000,4.94406,4.94464,4.94377,4.94403,876.47998046875],[1742393640000,4.94386,4.94425,4.94381,4.94392,902.8800048828125],[1742393700000,4.94388,4.94411,4.94363,4.94384,660],[1742393760000,4.94381,4.94403,4.94185,4.94186,422.3999938964844],[1742393820000,4.94195,4.94256,4.94189,4.9424,274.55999755859375],[1742393880000,4.94244,4.94244,4.94093,4.941,807.8400268554688],[1742393940000,4.9411,4.94142,4.94044,4.94044,1040.1600341796875],[1742394000000,4.94045,4.94045,4.93903,4.93971,1135.199951171875],[1742394060000,4.93946,4.94051,4.93946,4.9395,401.2799987792969],[1742394120000,4.93948,4.94037,4.93948,4.94015,411.8399963378906],[1742394180000,4.94022,4.94033,4.93993,4.94007,269.2799987792969],[1742394240000,4.94007,4.94019,4.93926,4.93935,264],[1742394300000,4.93941,4.9402,4.93927,4.93968,274.55999755859375],[1742394360000,4.93951,4.93981,4.93915,4.93969,522.719970703125],[1742394420000,4.93967,4.9397,4.9396,4.93965,374.8800048828125],[1742394480000,4.93968,4.93983,4.93903,4.93966,628.3200073242188],[1742394540000,4.93954,4.93954,4.93901,4.93916,248.16000366210938],[1742394600000,4.93916,4.93926,4.93709,4.93713,670.5599975585938],[1742394660000,4.93729,4.93767,4.937,4.93712,438.239990234375],[1742394720000,4.93709,4.93737,4.93588,4.93588,633.5999755859375],[1742394780000,4.93567,4.93578,4.93531,4.93551,559.6799926757812],[1742394840000,4.93551,4.93603,4.93549,4.93598,248.16000366210938],[1742394900000,4.93598,4.93605,4.9355,4.93552,295.67999267578125],[1742394960000,4.9355,4.93563,4.93423,4.93458,385.44000244140625],[1742395020000,4.93448,4.9346,4.9341,4.9341,454.0799865722656],[1742395080000,4.93428,4.93431,4.93393,4.93414,649.4400024414062],[1742395140000,4.93411,4.93465,4.93376,4.93421,596.6400146484375],[1742395200000,4.93426,4.93445,4.93399,4.93433,374.8800048828125],[1742395260000,4.93434,4.93531,4.93431,4.93524,227.0399932861328],[1742395320000,4.93518,4.93534,4.93478,4.93498,121.44000244140625],[1742395380000,4.93493,4.9353,4.93474,4.93524,147.83999633789062],[1742395440000,4.93519,4.93674,4.93505,4.93674,216.47999572753906],[1742395500000,4.9367,4.93711,4.93629,4.93673,211.1999969482422],[1742395560000,4.93678,4.93721,4.93641,4.93685,147.83999633789062],[1742395620000,4.93691,4.93718,4.93663,4.93692,137.27999877929688],[1742395680000,4.93698,4.93736,4.93698,4.93725,242.8800048828125],[1742395740000,4.93719,4.93792,4.93713,4.93769,285.1199951171875],[1742395800000,4.93768,4.93862,4.93765,4.93842,432.9599914550781],[1742395860000,4.93843,4.93882,4.93842,4.93857,422.3999938964844],[1742395920000,4.93859,4.93911,4.93852,4.93859,623.0399780273438],[1742395980000,4.93863,4.93947,4.93863,4.93906,496.32000732421875],[1742396040000,4.93906,4.93916,4.93889,4.93915,168.9600067138672],[1742396100000,4.93909,4.93915,4.93761,4.93761,316.79998779296875],[1742396160000,4.93771,4.93771,4.93727,4.93769,168.9600067138672],[1742396220000,4.9377,4.93831,4.93759,4.93824,607.2000122070312],[1742396280000,4.93824,4.93849,4.93796,4.93839,607.2000122070312],[1742396340000,4.93833,4.9395,4.93833,4.93938,871.2000122070312],[1742396400000,4.93955,4.93955,4.93895,4.93927,1013.760009765625],[1742396460000,4.93927,4.93927,4.93869,4.93887,1087.6800537109375],[1742396520000,4.93895,4.93895,4.93849,4.9387,1320],[1742396580000,4.9387,4.93885,4.93731,4.93761,723.3599853515625],[1742396640000,4.93764,4.93794,4.93744,4.93793,987.3599853515625],[1742396700000,4.93798,4.93836,4.93774,4.93815,427.67999267578125],[1742396760000,4.93813,4.93815,4.93677,4.93682,385.44000244140625],[1742396820000,4.93677,4.93677,4.93491,4.93492,427.67999267578125],[1742396880000,4.93502,4.93509,4.93477,4.93485,316.79998779296875],[1742396940000,4.9349,4.93496,4.93479,4.93495,73.91999816894531],[1742397000000,4.93496,4.93511,4.93488,4.93504,174.24000549316406],[1742397060000,4.93499,4.9361,4.93488,4.9361,290.3999938964844],[1742397120000,4.93609,4.93784,4.93609,4.93696,417.1199951171875],[1742397180000,4.93697,4.93927,4.93696,4.93915,660],[1742397240000,4.93904,4.93962,4.93904,4.93962,311.5199890136719],[1742397300000,4.9395,4.93979,4.9395,4.93972,84.4800033569336],[1742397360000,4.93977,4.93989,4.93976,4.93977,36.959999084472656],[1742397420000,4.93965,4.94135,4.93958,4.94128,960.9600219726562],[1742397480000,4.94135,4.94198,4.94119,4.94184,1172.1600341796875],[1742397540000,4.94184,4.94295,4.9417,4.94216,818.4000244140625],[1742397600000,4.94216,4.94222,4.94016,4.94021,501.6000061035156],[1742397660000,4.9401,4.94066,4.94004,4.94062,501.6000061035156],[1742397720000,4.94065,4.94072,4.94059,4.94064,232.32000732421875],[1742397780000,4.94064,4.94069,4.94058,4.94066,422.3999938964844],[1742397840000,4.94063,4.9412,4.94059,4.9412,227.0399932861328],[1742397900000,4.9412,4.94146,4.94097,4.94097,264],[1742397960000,4.94098,4.94123,4.94067,4.94085,559.6799926757812],[1742398020000,4.94085,4.94098,4.94029,4.94029,475.20001220703125],[1742398080000,4.94036,4.94036,4.93986,4.93995,84.4800033569336],[1742398140000,4.93989,4.94015,4.93984,4.94014,63.36000061035156],[1742398200000,4.94021,4.94028,4.94001,4.94013,73.91999816894531],[1742398260000,4.94004,4.94115,4.93993,4.9411,73.91999816894531],[1742398320000,4.94112,4.94237,4.94112,4.94232,549.1199951171875],[1742398380000,4.94232,4.94314,4.94201,4.94313,850.0800170898438],[1742398440000,4.94313,4.94313,4.94215,4.94238,406.55999755859375],[1742398500000,4.94233,4.94261,4.94218,4.94219,147.83999633789062],[1742398560000,4.94212,4.94212,4.94182,4.94189,42.2400016784668],[1742398620000,4.94183,4.94183,4.94065,4.94126,105.5999984741211],[1742398680000,4.94152,4.94181,4.94049,4.94049,121.44000244140625],[1742398740000,4.94028,4.94115,4.93988,4.94115,184.8000030517578],[1742398800000,4.94108,4.94138,4.94108,4.94134,63.36000061035156],[1742398860000,4.9415,4.94217,4.9415,4.94216,58.08000183105469],[1742398920000,4.9421,4.9424,4.94197,4.9424,163.67999267578125],[1742398980000,4.9424,4.9424,4.94168,4.94192,348.4800109863281],[1742399040000,4.94197,4.94197,4.94157,4.94181,628.3200073242188],[1742399100000,4.94181,4.94234,4.94143,4.94226,786.719970703125],[1742399160000,4.94225,4.94242,4.94187,4.94188,549.1199951171875],[1742399220000,4.94183,4.94183,4.94049,4.94085,316.79998779296875],[1742399280000,4.94091,4.94129,4.94088,4.94118,258.7200012207031],[1742399340000,4.94118,4.94147,4.94118,4.94147,702.239990234375],[1742399400000,4.94156,4.94177,4.941,4.94114,897.5999755859375],[1742399460000,4.94114,4.94206,4.94102,4.94205,760.3200073242188],[1742399520000,4.9421,4.9421,4.94139,4.9416,390.7200012207031],[1742399580000,4.94166,4.94172,4.94105,4.94123,126.72000122070312],[1742399640000,4.94129,4.94156,4.94112,4.94154,174.24000549316406],[1742399700000,4.94142,4.94161,4.94109,4.94128,216.47999572753906],[1742399760000,4.94134,4.94139,4.94055,4.94084,337.9200134277344],[1742399820000,4.94084,4.94166,4.9405,4.94111,649.4400024414062],[1742399880000,4.94111,4.94174,4.94105,4.94154,533.280029296875],[1742399940000,4.94159,4.94187,4.94139,4.94172,950.4000244140625],[1742400000000,4.94158,4.94233,4.9408,4.94207,781.4400024414062],[1742400060000,4.94207,4.94228,4.94179,4.94209,908.1599731445312],[1742400120000,4.94201,4.94245,4.94197,4.94219,543.8400268554688],[1742400180000,4.94203,4.94318,4.94203,4.94233,322.0799865722656],[1742400240000,4.94238,4.94266,4.9422,4.94246,290.3999938964844],[1742400300000,4.94239,4.94354,4.94233,4.9433,987.3599853515625],[1742400360000,4.9433,4.94471,4.9433,4.94433,1209.1199951171875],[1742400420000,4.94433,4.94439,4.94333,4.94333,1056],[1742400480000,4.94333,4.94333,4.94246,4.94279,559.6799926757812],[1742400540000,4.94286,4.94355,4.94281,4.94355,242.8800048828125],[1742400600000,4.94355,4.94426,4.94354,4.94379,248.16000366210938],[1742400660000,4.94372,4.94453,4.94372,4.94374,469.9200134277344],[1742400720000,4.9438,4.94502,4.9435,4.94457,422.3999938964844],[1742400780000,4.94458,4.94482,4.94451,4.94452,559.6799926757812],[1742400840000,4.94452,4.94453,4.94366,4.94376,633.5999755859375],[1742400900000,4.94382,4.94382,4.94321,4.94321,369.6000061035156],[1742400960000,4.94322,4.94322,4.94234,4.94249,142.55999755859375],[1742401020000,4.94243,4.94276,4.94243,4.94249,100.31999969482422],[1742401080000,4.94257,4.94278,4.94247,4.94247,79.19999694824219],[1742401140000,4.94242,4.94246,4.94189,4.94189,63.36000061035156],[1742401200000,4.94195,4.94196,4.94182,4.94187,73.91999816894531],[1742401260000,4.94193,4.94201,4.94181,4.94191,63.36000061035156],[1742401320000,4.94185,4.94191,4.94112,4.94112,142.55999755859375],[1742401380000,4.94119,4.94124,4.9411,4.94111,100.31999969482422],[1742401440000,4.94108,4.94175,4.94096,4.94108,147.83999633789062],[1742401500000,4.94114,4.94117,4.94107,4.94116,89.76000213623047],[1742401560000,4.94122,4.94173,4.94116,4.94166,105.5999984741211],[1742401620000,4.94183,4.94183,4.94145,4.94165,126.72000122070312],[1742401680000,4.94158,4.94179,4.94147,4.9416,195.36000061035156],[1742401740000,4.94166,4.94203,4.94166,4.94187,248.16000366210938],[1742401800000,4.94209,4.94258,4.94209,4.94251,359.0400085449219],[1742401860000,4.94242,4.94243,4.94216,4.94228,132],[1742401920000,4.94241,4.94281,4.94217,4.94256,285.1199951171875],[1742401980000,4.9425,4.94293,4.94246,4.94252,158.39999389648438],[1742402040000,4.94257,4.94283,4.94251,4.94283,100.31999969482422],[1742402100000,4.94277,4.94289,4.94233,4.94257,359.0400085449219],[1742402160000,4.94257,4.94295,4.94232,4.94294,300.9599914550781],[1742402220000,4.943,4.94319,4.94256,4.94256,132],[1742402280000,4.94246,4.94258,4.94235,4.9424,137.27999877929688],[1742402340000,4.94256,4.94256,4.94218,4.94218,79.19999694824219],[1742402400000,4.94216,4.94279,4.94216,4.94278,348.4800109863281],[1742402460000,4.94273,4.94286,4.94194,4.94199,385.44000244140625],[1742402520000,4.94191,4.94191,4.94101,4.94121,792],[1742402580000,4.94117,4.94132,4.94026,4.94058,813.1199951171875],[1742402640000,4.94058,4.94092,4.94048,4.94092,411.8399963378906],[1742402700000,4.94086,4.94091,4.94067,4.94075,184.8000030517578],[1742402760000,4.94068,4.9408,4.94066,4.94072,126.72000122070312],[1742402820000,4.9408,4.94087,4.94059,4.94065,205.9199981689453],[1742402880000,4.94065,4.94067,4.94004,4.9405,665.280029296875],[1742402940000,4.9405,4.94071,4.94049,4.94071,68.63999938964844],[1742403000000,4.94071,4.94071,4.9405,4.9407,52.79999923706055],[1742403060000,4.94111,4.94117,4.94097,4.94115,68.63999938964844],[1742403120000,4.94116,4.94145,4.94116,4.94145,84.4800033569336],[1742403180000,4.94148,4.94148,4.94053,4.94098,184.8000030517578],[1742403240000,4.94099,4.94099,4.94085,4.94085,110.87999725341797],[1742403300000,4.94069,4.94091,4.94069,4.9409,68.63999938964844],[1742403360000,4.94093,4.94099,4.94092,4.94092,31.68000030517578],[1742403420000,4.94092,4.94104,4.94092,4.94104,31.68000030517578],[1742403480000,4.94094,4.94096,4.94082,4.94088,132],[1742403540000,4.94088,4.94094,4.94087,4.94093,147.83999633789062],[1742403600000,4.94094,4.94108,4.94026,4.94033,258.7200012207031],[1742403660000,4.94033,4.94086,4.94025,4.94079,860.6400146484375],[1742403720000,4.94085,4.94099,4.94075,4.94089,316.79998779296875],[1742403780000,4.94089,4.94089,4.94059,4.94083,306.239990234375],[1742403840000,4.94117,4.94118,4.94074,4.94086,533.280029296875],[1742403900000,4.94077,4.94077,4.9402,4.94037,295.67999267578125],[1742403960000,4.94045,4.94072,4.94034,4.94034,137.27999877929688],[1742404020000,4.9404,4.9404,4.94034,4.94034,42.2400016784668],[1742404080000,4.9404,4.9408,4.94008,4.94026,374.8800048828125],[1742404140000,4.94028,4.94037,4.93978,4.93985,918.719970703125],[1742404200000,4.93992,4.94109,4.93991,4.9402,1203.8399658203125],[1742404260000,4.94019,4.94041,4.94005,4.94041,1087.6800537109375],[1742404320000,4.9404,4.94047,4.94002,4.94041,839.52001953125],[1742404380000,4.94027,4.94381,4.94027,4.94381,707.52001953125],[1742404440000,4.94381,4.94395,4.94336,4.94349,575.52001953125],[1742404500000,4.94354,4.94523,4.94293,4.94475,538.5599975585938],[1742404560000,4.94464,4.94562,4.94462,4.94535,681.1199951171875],[1742404620000,4.94529,4.94595,4.94529,4.94535,454.0799865722656],[1742404680000,4.94532,4.94554,4.9453,4.94547,253.44000244140625],[1742404740000,4.94546,4.9455,4.94514,4.94514,221.75999450683594],[1742404800000,4.94521,4.94559,4.94516,4.94549,147.83999633789062],[1742404860000,4.9455,4.94556,4.9438,4.9438,390.7200012207031],[1742404920000,4.94377,4.94377,4.94307,4.94333,411.8399963378906],[1742404980000,4.94326,4.94391,4.94313,4.94356,269.2799987792969],[1742405040000,4.94346,4.94399,4.94341,4.94399,258.7200012207031],[1742405100000,4.94406,4.9443,4.9434,4.94354,311.5199890136719],[1742405160000,4.94362,4.94377,4.94315,4.94359,649.4400024414062],[1742405220000,4.94371,4.94387,4.94352,4.94366,522.719970703125],[1742405280000,4.94366,4.94404,4.94364,4.94397,454.0799865722656],[1742405340000,4.94397,4.94491,4.94397,4.94485,813.1199951171875],[1742405400000,4.94485,4.94554,4.94479,4.94553,633.5999755859375],[1742405460000,4.94558,4.94661,4.94556,4.94602,839.52001953125],[1742405520000,4.94596,4.94596,4.94498,4.9451,269.2799987792969],[1742405580000,4.94512,4.9452,4.94456,4.94483,343.20001220703125],[1742405640000,4.94487,4.94499,4.94462,4.94492,264],[1742405700000,4.94506,4.94564,4.94504,4.94528,184.8000030517578],[1742405760000,4.94535,4.94577,4.9452,4.94568,121.44000244140625],[1742405820000,4.94577,4.94577,4.94516,4.94516,142.55999755859375],[1742405880000,4.94508,4.94543,4.94494,4.94543,195.36000061035156],[1742405940000,4.94537,4.94537,4.94476,4.94519,506.8800048828125],[1742406000000,4.94513,4.94554,4.94507,4.94548,681.1199951171875],[1742406060000,4.94546,4.94557,4.94526,4.94542,686.4000244140625],[1742406120000,4.94545,4.94573,4.94532,4.94552,586.0800170898438],[1742406180000,4.94543,4.94571,4.94538,4.94557,343.20001220703125],[1742406240000,4.94557,4.94618,4.94543,4.94618,485.760009765625],[1742406300000,4.94618,4.94618,4.94578,4.94585,396],[1742406360000,4.94579,4.946,4.94564,4.94593,691.6799926757812],[1742406420000,4.94586,4.94597,4.94569,4.94586,343.20001220703125],[1742406480000,4.94591,4.94613,4.94583,4.94601,744.47998046875],[1742406540000,4.94601,4.94672,4.94601,4.94653,506.8800048828125],[1742406600000,4.94653,4.94661,4.9461,4.94632,417.1199951171875],[1742406660000,4.94625,4.94684,4.94605,4.94654,506.8800048828125],[1742406720000,4.94648,4.94693,4.94643,4.94664,691.6799926757812],[1742406780000,4.94664,4.94681,4.94639,4.9465,628.3200073242188],[1742406840000,4.9465,4.94665,4.94593,4.94604,723.3599853515625],[1742406900000,4.94617,4.9464,4.94596,4.94632,929.280029296875],[1742406960000,4.94632,4.94632,4.94587,4.94597,47.52000045776367],[1742407020000,4.94587,4.94591,4.94586,4.94588,158.39999389648438],[1742407080000,4.94594,4.94594,4.94529,4.94583,427.67999267578125],[1742407140000,4.94576,4.94588,4.94055,4.94055,1156.3199462890625],[1742407200000,4.94055,4.9427,4.93479,4.93604,1119.3599853515625],[1742407260000,4.93627,4.94037,4.93544,4.93714,1320],[1742407320000,4.93714,4.93812,4.93571,4.9359,934.5599975585938],[1742407380000,4.93613,4.93613,4.93535,4.93563,660],[1742407440000,4.93586,4.93587,4.9339,4.93433,617.760009765625],[1742407500000,4.93433,4.93633,4.93385,4.93603,939.8400268554688],[1742407560000,4.93606,4.94105,4.93562,4.94102,1071.8399658203125],[1742407620000,4.94109,4.94109,4.93985,4.93988,364.32000732421875],[1742407680000,4.93995,4.93996,4.93753,4.93777,248.16000366210938],[1742407740000,4.93761,4.93863,4.93761,4.93814,976.7999877929688],[1742407800000,4.93818,4.93827,4.93606,4.93646,1378.0799560546875],[1742407860000,4.93638,4.937,4.93596,4.93663,1356.9599609375],[1742407920000,4.93696,4.93708,4.93607,4.9363,1404.47998046875],[1742407980000,4.93609,4.93703,4.93592,4.93674,1362.239990234375],[1742408040000,4.93675,4.93748,4.9363,4.93698,1214.4000244140625],[1742408100000,4.93699,4.93746,4.93616,4.93687,871.2000122070312],[1742408160000,4.93679,4.93682,4.93607,4.93659,1246.0799560546875],[1742408220000,4.93667,4.93831,4.93645,4.93766,876.47998046875],[1742408280000,4.93753,4.93789,4.93676,4.93692,702.239990234375],[1742408340000,4.93707,4.93778,4.93691,4.93765,897.5999755859375],[1742408400000,4.93759,4.9383,4.93731,4.93789,813.1199951171875],[1742408460000,4.93795,4.93842,4.93755,4.9384,543.8400268554688],[1742408520000,4.93835,4.9391,4.93724,4.93733,601.9199829101562],[1742408580000,4.93732,4.93756,4.9369,4.93707,855.3599853515625],[1742408640000,4.93696,4.93722,4.93605,4.93634,1188],[1742408700000,4.93683,4.93716,4.9362,4.93711,1425.5999755859375],[1742408760000,4.93691,4.9378,4.93643,4.93725,1356.9599609375],[1742408820000,4.93731,4.93781,4.93696,4.93743,1045.43994140625],[1742408880000,4.93743,4.93781,4.93709,4.93769,1029.5999755859375],[1742408940000,4.93796,4.93796,4.93691,4.93731,839.52001953125],[1742409000000,4.93731,4.93753,4.93618,4.93709,839.52001953125],[1742409060000,4.93709,4.93714,4.93544,4.93607,992.6400146484375],[1742409120000,4.93587,4.93607,4.9351,4.9358,1325.280029296875],[1742409180000,4.93581,4.9364,4.93532,4.93625,1008.47998046875],[1742409240000,4.93624,4.93644,4.93506,4.93529,1188],[1742409300000,4.93545,4.93545,4.934,4.93438,1198.56005859375],[1742409360000,4.9342,4.93435,4.93254,4.93273,850.0800170898438],[1742409420000,4.93267,4.93343,4.93256,4.93293,274.55999755859375],[1742409480000,4.93307,4.93447,4.93298,4.93393,390.7200012207031],[1742409540000,4.9341,4.93535,4.93311,4.93311,543.8400268554688],[1742409600000,4.93296,4.93315,4.93242,4.93287,369.6000061035156],[1742409660000,4.93271,4.93282,4.93155,4.93155,591.3599853515625],[1742409720000,4.93157,4.93195,4.92577,4.92581,813.1199951171875],[1742409780000,4.92582,4.92639,4.92521,4.92541,564.9600219726562],[1742409840000,4.92564,4.92671,4.924,4.92409,491.0400085449219],[1742409900000,4.92397,4.92481,4.92251,4.92442,528],[1742409960000,4.92484,4.92563,4.92439,4.92493,533.280029296875],[1742410020000,4.92493,4.92689,4.92493,4.9257,332.6400146484375],[1742410080000,4.92564,4.92831,4.92564,4.9283,311.5199890136719],[1742410140000,4.92831,4.9286,4.92763,4.92763,316.79998779296875],[1742410200000,4.92763,4.92763,4.92487,4.92487,469.9200134277344],[1742410260000,4.92484,4.92685,4.92484,4.9255,359.0400085449219],[1742410320000,4.92544,4.92723,4.92503,4.92699,353.760009765625],[1742410380000,4.92706,4.92706,4.92626,4.92626,232.32000732421875],[1742410440000,4.9262,4.92625,4.92529,4.92561,322.0799865722656],[1742410500000,4.92556,4.92676,4.92555,4.92615,274.55999755859375],[1742410560000,4.92615,4.92669,4.9258,4.92654,501.6000061035156],[1742410620000,4.92654,4.92668,4.92567,4.92591,696.9600219726562],[1742410680000,4.9259,4.92694,4.92538,4.92631,438.239990234375],[1742410740000,4.92669,4.92719,4.92501,4.92556,438.239990234375],[1742410800000,4.92562,4.92714,4.92509,4.92624,1082.4000244140625],[1742410860000,4.92621,4.92656,4.92552,4.9264,855.3599853515625],[1742410920000,4.9265,4.92682,4.92612,4.92623,712.7999877929688],[1742410980000,4.92616,4.92663,4.92601,4.92621,860.6400146484375],[1742411040000,4.92616,4.92687,4.92559,4.92574,744.47998046875],[1742411100000,4.92583,4.92629,4.92548,4.92616,696.9600219726562],[1742411160000,4.9261,4.92687,4.92596,4.92613,596.6400146484375],[1742411220000,4.92618,4.92627,4.92482,4.92501,660],[1742411280000,4.92503,4.92516,4.92476,4.92484,607.2000122070312],[1742411340000,4.92485,4.92516,4.92463,4.92483,997.9199829101562],[1742411400000,4.92489,4.92496,4.92359,4.92403,976.7999877929688],[1742411460000,4.92415,4.92617,4.92384,4.92603,844.7999877929688],[1742411520000,4.92603,4.92773,4.92552,4.92625,665.280029296875],[1742411580000,4.92643,4.9268,4.92597,4.92661,660],[1742411640000,4.92669,4.927,4.92654,4.92692,543.8400268554688],[1742411700000,4.92695,4.92739,4.92639,4.92675,675.8400268554688],[1742411760000,4.92681,4.92797,4.9265,4.92785,707.52001953125],[1742411820000,4.92794,4.93045,4.92766,4.92973,681.1199951171875],[1742411880000,4.92969,4.93018,4.92969,4.93012,691.6799926757812],[1742411940000,4.93021,4.93051,4.93008,4.93035,427.67999267578125],[1742412000000,4.93029,4.93101,4.93009,4.93074,485.760009765625],[1742412060000,4.93083,4.93123,4.93,4.93075,733.9199829101562],[1742412120000,4.93064,4.93141,4.9305,4.93106,549.1199951171875],[1742412180000,4.93107,4.93369,4.93103,4.93322,860.6400146484375],[1742412240000,4.93315,4.93331,4.93239,4.93252,1019.0399780273438],[1742412300000,4.93252,4.93331,4.93252,4.9329,939.8400268554688],[1742412360000,4.93295,4.93354,4.93287,4.93318,1224.9599609375],[1742412420000,4.93318,4.93374,4.93284,4.93318,1362.239990234375],[1742412480000,4.93318,4.93394,4.93271,4.93377,1283.0400390625],[1742412540000,4.93368,4.93454,4.93368,4.93386,924],[1742412600000,4.9339,4.93443,4.93266,4.9331,1193.280029296875],[1742412660000,4.93303,4.93438,4.93266,4.93436,1135.199951171875],[1742412720000,4.93429,4.93445,4.93364,4.9342,1092.9599609375],[1742412780000,4.93422,4.93422,4.93158,4.93158,1056],[1742412840000,4.93164,4.93256,4.93159,4.93249,1008.47998046875],[1742412900000,4.9325,4.93258,4.93193,4.93205,1050.719970703125],[1742412960000,4.93205,4.9323,4.9317,4.93218,834.239990234375],[1742413020000,4.93223,4.93223,4.93043,4.93056,828.9600219726562],[1742413080000,4.93056,4.93078,4.93015,4.93027,802.5599975585938],[1742413140000,4.93027,4.93081,4.93019,4.93032,1019.0399780273438],[1742413200000,4.93023,4.93088,4.93,4.93022,1019.0399780273438],[1742413260000,4.93021,4.93032,4.92988,4.92998,908.1599731445312],[1742413320000,4.92998,4.93036,4.9299,4.93019,876.47998046875],[1742413380000,4.93023,4.93058,4.93,4.93024,1114.0799560546875],[1742413440000,4.93034,4.93041,4.92985,4.92993,966.239990234375],[1742413500000,4.93006,4.93029,4.9299,4.93012,897.5999755859375],[1742413560000,4.93013,4.93117,4.93012,4.93101,913.4400024414062],[1742413620000,4.93093,4.93117,4.9306,4.93073,924],[1742413680000,4.93067,4.93106,4.93039,4.93043,770.8800048828125],[1742413740000,4.93043,4.93053,4.93004,4.93005,818.4000244140625],[1742413800000,4.93009,4.93071,4.93005,4.93018,813.1199951171875],[1742413860000,4.93026,4.93045,4.93004,4.93018,696.9600219726562],[1742413920000,4.93011,4.93049,4.93007,4.93024,337.9200134277344],[1742413980000,4.93031,4.93039,4.93011,4.93032,348.4800109863281],[1742414040000,4.93037,4.93045,4.93006,4.93028,770.8800048828125],[1742414100000,4.93027,4.93044,4.92922,4.92947,828.9600219726562],[1742414160000,4.92947,4.92997,4.92938,4.92957,612.47998046875],[1742414220000,4.92949,4.9296,4.92815,4.92895,976.7999877929688],[1742414280000,4.92905,4.92916,4.92851,4.9291,601.9199829101562],[1742414340000,4.929,4.92931,4.92885,4.92885,665.280029296875],[1742414400000,4.92895,4.92922,4.92883,4.92883,385.44000244140625],[1742414460000,4.92887,4.92943,4.92887,4.92942,733.9199829101562],[1742414520000,4.92943,4.92965,4.92911,4.92956,200.63999938964844],[1742414580000,4.92971,4.92987,4.92932,4.92948,147.83999633789062],[1742414640000,4.92949,4.9311,4.92949,4.93107,142.55999755859375],[1742414700000,4.93119,4.93159,4.93104,4.93139,274.55999755859375],[1742414760000,4.93138,4.93146,4.93119,4.93134,142.55999755859375],[1742414820000,4.93134,4.93161,4.93123,4.93161,142.55999755859375],[1742414880000,4.93161,4.93192,4.93145,4.93167,258.7200012207031],[1742414940000,4.93159,4.93187,4.93151,4.93158,163.67999267578125],[1742415000000,4.93158,4.93159,4.93108,4.93159,73.91999816894531],[1742415060000,4.93159,4.93159,4.93106,4.93108,126.72000122070312],[1742415120000,4.93106,4.93113,4.93074,4.9308,68.63999938964844],[1742415180000,4.93091,4.93119,4.93085,4.93099,248.16000366210938],[1742415240000,4.93099,4.93227,4.93099,4.93206,126.72000122070312],[1742415300000,4.93211,4.93213,4.93086,4.93109,322.0799865722656],[1742415360000,4.93128,4.93147,4.93078,4.93096,300.9599914550781],[1742415420000,4.93107,4.93134,4.93079,4.93102,1156.3199462890625],[1742415480000,4.93101,4.93158,4.93082,4.93147,506.8800048828125],[1742415540000,4.93143,4.9318,4.93138,4.93142,126.72000122070312],[1742415600000,4.93143,4.93155,4.93125,4.93151,63.36000061035156],[1742415660000,4.93147,4.9315,4.93128,4.93132,42.2400016784668],[1742415720000,4.93131,4.93132,4.93117,4.93125,52.79999923706055],[1742415780000,4.93122,4.93222,4.93122,4.93219,58.08000183105469],[1742415840000,4.93219,4.93219,4.93217,4.93217,21.1200008392334],[1742415900000,4.93215,4.93223,4.93215,4.93218,36.959999084472656],[1742415960000,4.93207,4.93216,4.9318,4.93186,52.79999923706055],[1742416020000,4.93171,4.93214,4.93171,4.93193,100.31999969482422],[1742416080000,4.93201,4.93204,4.93193,4.93193,42.2400016784668],[1742416140000,4.93208,4.93264,4.93208,4.93253,89.76000213623047],[1742416200000,4.93246,4.9325,4.93235,4.93235,73.91999816894531],[1742416260000,4.93237,4.93264,4.93235,4.93259,42.2400016784668],[1742416320000,4.93246,4.93247,4.93233,4.93237,42.2400016784668],[1742416380000,4.93229,4.9323,4.93195,4.93205,31.68000030517578],[1742416440000,4.93164,4.93232,4.93164,4.93229,36.959999084472656],[1742416500000,4.93233,4.9325,4.93211,4.93212,84.4800033569336],[1742416560000,4.93234,4.93234,4.93215,4.93221,58.08000183105469],[1742416620000,4.9322,4.9322,4.93208,4.93208,31.68000030517578],[1742416680000,4.93208,4.93215,4.93208,4.93215,15.84000015258789],[1742416740000,4.93216,4.93216,4.93216,4.93216,5.28000020980835],[1742416800000,4.93215,4.93216,4.93208,4.93208,31.68000030517578],[1742416860000,4.93208,4.93208,4.93199,4.93199,42.2400016784668],[1742416920000,4.93201,4.93202,4.93201,4.93202,10.5600004196167],[1742416980000,4.93204,4.93218,4.93204,4.93218,15.84000015258789],[1742417040000,4.9322,4.9322,4.9322,4.9322,5.28000020980835],[1742417100000,4.9322,4.9322,4.9322,4.9322,5.28000020980835],[1742417160000,4.93209,4.93209,4.93203,4.93203,15.84000015258789],[1742417220000,4.9318,4.9318,4.93126,4.93133,36.959999084472656],[1742417280000,4.93126,4.93127,4.93125,4.93127,184.8000030517578],[1742417340000,4.93128,4.93197,4.93126,4.93189,184.8000030517578],[1742417400000,4.93153,4.93351,4.93133,4.93185,1008.47998046875],[1742417460000,4.93181,4.93286,4.93152,4.93207,1061.280029296875],[1742417520000,4.93232,4.93395,4.93151,4.93199,918.719970703125],[1742417580000,4.93188,4.93299,4.93092,4.93199,934.5599975585938],[1742417640000,4.93224,4.93329,4.93098,4.93197,834.239990234375],[1742417700000,4.93078,4.93157,4.92926,4.93146,938.0599975585938],[1742417760000,4.93106,4.93164,4.93004,4.9311,880.0900268554688],[1742417820000,4.93114,4.93191,4.92861,4.93151,1480.8699951171875],[1742417880000,4.93134,4.93144,4.92783,4.93106,1396.550048828125],[1742417940000,4.93106,4.93268,4.9295,4.93007,1075.0799560546875],[1742418660000,4.91807,4.91807,4.91807,4.91807,5.269999980926514],[1742418840000,4.91807,4.91807,4.91807,4.91807,5.269999980926514],[1742419080000,4.92084,4.92457,4.92084,4.92457,10.539999961853027],[1742419140000,4.92504,4.92516,4.92503,4.92515,31.6200008392334],[1742419200000,4.92522,4.92523,4.92522,4.92523,10.539999961853027],[1742419260000,4.92522,4.92522,4.92522,4.92522,5.269999980926514],[1742419380000,4.92522,4.92551,4.92505,4.9251,47.43000030517578],[1742419440000,4.92509,4.92513,4.92504,4.92511,52.70000076293945],[1742419500000,4.92507,4.9252,4.92499,4.9252,73.77999877929688],[1742419560000,4.92519,4.92522,4.92519,4.92522,15.8100004196167],[1742419620000,4.92543,4.92543,4.92519,4.92519,10.539999961853027],[1742419680000,4.92584,4.92584,4.92514,4.9252,26.350000381469727],[1742419740000,4.92519,4.92519,4.9249,4.92515,47.43000030517578],[1742419800000,4.92507,4.92624,4.92507,4.9261,42.15999984741211],[1742419860000,4.9261,4.92611,4.9253,4.92564,84.31999969482422],[1742419920000,4.92546,4.926,4.9253,4.92588,210.8000030517578],[1742419980000,4.9259,4.9259,4.92507,4.92521,84.31999969482422],[1742420040000,4.92538,4.92574,4.9249,4.92557,105.4000015258789],[1742420100000,4.92534,4.92557,4.9245,4.92524,110.66999816894531],[1742420160000,4.92497,4.9272,4.92479,4.92649,200.25999450683594],[1742420220000,4.92641,4.92665,4.92591,4.92594,52.70000076293945],[1742420280000,4.92591,4.92613,4.92591,4.92598,63.2400016784668],[1742420340000,4.926,4.92624,4.92586,4.92605,63.2400016784668],[1742420400000,4.92587,4.92663,4.92587,4.92651,84.31999969482422],[1742420460000,4.92633,4.92678,4.92628,4.92678,79.05000305175781],[1742420520000,4.92647,4.92666,4.92623,4.92656,110.66999816894531],[1742420580000,4.92655,4.92655,4.92586,4.92599,152.8300018310547],[1742420640000,4.926,4.92614,4.92553,4.92608,100.12999725341797],[1742420700000,4.9253,4.92568,4.9253,4.92547,36.88999938964844],[1742420760000,4.92553,4.92591,4.92526,4.92526,79.05000305175781],[1742420820000,4.92551,4.92604,4.92551,4.92604,52.70000076293945],[1742420880000,4.92591,4.92591,4.9259,4.92591,84.31999969482422],[1742420940000,4.92571,4.92598,4.92571,4.92591,131.75],[1742421000000,4.92591,4.92605,4.9259,4.92591,79.05000305175781],[1742421060000,4.92591,4.92591,4.9259,4.92591,100.12999725341797],[1742421120000,4.92591,4.92591,4.9259,4.92591,126.4800033569336],[1742421180000,4.92591,4.92591,4.9259,4.92591,100.12999725341797],[1742421240000,4.92591,4.92782,4.9259,4.92761,121.20999908447266],[1742421660000,4.92889,4.92901,4.92876,4.92877,158.39999389648438],[1742421720000,4.92937,4.92942,4.92933,4.92941,95.04000091552734],[1742421780000,4.92941,4.92942,4.92893,4.92916,200.63999938964844],[1742421840000,4.92916,4.92922,4.92896,4.92902,121.44000244140625],[1742421900000,4.92902,4.92949,4.92864,4.92944,179.52000427246094],[1742421960000,4.92945,4.92947,4.92881,4.92895,137.27999877929688],[1742422020000,4.92893,4.92953,4.92865,4.92896,232.32000732421875],[1742422080000,4.92896,4.92898,4.92864,4.92871,132],[1742422140000,4.92873,4.92879,4.92829,4.92829,153.1199951171875],[1742422200000,4.92828,4.92888,4.92828,4.92883,195.36000061035156],[1742422260000,4.92883,4.92911,4.9285,4.92863,163.67999267578125],[1742422320000,4.92863,4.92895,4.9281,4.92811,137.27999877929688],[1742422380000,4.92811,4.92947,4.92811,4.92823,132],[1742422440000,4.92823,4.92825,4.92822,4.92822,179.52000427246094],[1742422500000,4.92823,4.92823,4.92822,4.92822,73.91999816894531],[1742422560000,4.92823,4.92823,4.92798,4.92798,110.87999725341797],[1742422620000,4.92797,4.92797,4.92782,4.92782,121.44000244140625],[1742422680000,4.92782,4.92823,4.9278,4.92811,100.31999969482422],[1742422740000,4.92811,4.92814,4.92811,4.92814,21.1200008392334],[1742422800000,4.92813,4.92814,4.92777,4.92778,58.08000183105469],[1742422860000,4.92777,4.92814,4.92776,4.92814,47.52000045776367],[1742422920000,4.92814,4.92814,4.92795,4.928,58.08000183105469],[1742422980000,4.92798,4.9282,4.92798,4.9282,36.959999084472656],[1742423040000,4.92821,4.92821,4.92799,4.92802,58.08000183105469],[1742423100000,4.92803,4.92851,4.92803,4.92823,84.4800033569336],[1742423160000,4.92824,4.9283,4.92823,4.92827,58.08000183105469],[1742423220000,4.92824,4.92824,4.9282,4.9282,52.79999923706055],[1742423280000,4.92819,4.92819,4.92809,4.92814,47.52000045776367],[1742423340000,4.92815,4.92815,4.92806,4.92806,47.52000045776367],[1742423400000,4.92805,4.92811,4.92805,4.92811,52.79999923706055],[1742423460000,4.92811,4.92811,4.92785,4.92806,116.16000366210938],[1742423520000,4.92805,4.92807,4.92796,4.92805,63.36000061035156],[1742423580000,4.92805,4.92806,4.92801,4.92801,31.68000030517578],[1742423640000,4.92804,4.92804,4.92799,4.92799,58.08000183105469],[1742423700000,4.92798,4.92827,4.92798,4.92827,47.52000045776367],[1742423760000,4.92832,4.92857,4.9281,4.92833,95.04000091552734],[1742423820000,4.92833,4.92855,4.928,4.92855,58.08000183105469],[1742423880000,4.92855,4.92855,4.92836,4.92836,15.84000015258789],[1742423940000,4.92836,4.92836,4.92803,4.92803,84.4800033569336],[1742424000000,4.92802,4.92831,4.92794,4.92794,73.91999816894531],[1742424060000,4.92793,4.92793,4.92785,4.92786,73.91999816894531],[1742424120000,4.92793,4.92821,4.92773,4.92805,58.08000183105469],[1742424180000,4.92803,4.92803,4.92794,4.92794,26.399999618530273],[1742424240000,4.92793,4.92793,4.9279,4.9279,36.959999084472656],[1742424300000,4.92789,4.92789,4.92783,4.92783,52.79999923706055],[1742424360000,4.92783,4.92783,4.92721,4.92774,158.39999389648438],[1742424420000,4.92774,4.92774,4.9277,4.92774,137.27999877929688],[1742424480000,4.9277,4.92774,4.92769,4.92774,58.08000183105469],[1742424540000,4.92774,4.92774,4.9277,4.92773,47.52000045776367],[1742424600000,4.92774,4.92774,4.92757,4.92757,58.08000183105469],[1742424660000,4.92756,4.92774,4.92756,4.92774,142.55999755859375],[1742424720000,4.92774,4.92774,4.92769,4.92774,121.44000244140625],[1742424780000,4.92773,4.92779,4.92773,4.92774,58.08000183105469],[1742424840000,4.92826,4.92841,4.92808,4.92816,52.79999923706055],[1742424900000,4.92816,4.92832,4.92805,4.9281,73.91999816894531],[1742424960000,4.92795,4.92796,4.92792,4.92792,47.52000045776367],[1742425020000,4.92792,4.92792,4.92754,4.92754,110.87999725341797],[1742425800000,4.93002,4.93003,4.93002,4.93003,21.1200008392334],[1742425860000,4.93003,4.93003,4.93003,4.93003,5.28000020980835],[1742425920000,4.93,4.93,4.93,4.93,5.28000020980835],[1742425980000,4.93001,4.93003,4.93001,4.93003,15.84000015258789],[1742426040000,4.93,4.93,4.93,4.93,5.28000020980835],[1742426100000,4.92996,4.92996,4.92995,4.92995,10.5600004196167],[1742426160000,4.92998,4.92998,4.92998,4.92998,5.28000020980835],[1742426220000,4.93126,4.93131,4.93113,4.93131,47.52000045776367],[1742426280000,4.93132,4.93135,4.93129,4.93135,36.959999084472656],[1742426340000,4.93136,4.93139,4.93134,4.93134,36.959999084472656],[1742426400000,4.93135,4.93137,4.93135,4.93137,21.1200008392334],[1742426460000,4.93137,4.93138,4.93137,4.93138,31.68000030517578],[1742426520000,4.93139,4.9314,4.93139,4.9314,15.84000015258789],[1742426580000,4.9314,4.93141,4.9314,4.93141,10.5600004196167],[1742426640000,4.93142,4.93142,4.93142,4.93142,5.28000020980835],[1742426760000,4.93143,4.93143,4.93143,4.93143,5.28000020980835],[1742426820000,4.93156,4.93157,4.93154,4.93155,21.1200008392334],[1742426880000,4.93154,4.93154,4.93149,4.93154,21.1200008392334],[1742426940000,4.9315,4.9315,4.9315,4.9315,5.28000020980835],[1742427000000,4.9315,4.93151,4.9315,4.93151,15.84000015258789],[1742427060000,4.93147,4.93147,4.93147,4.93147,5.28000020980835],[1742427120000,4.93147,4.93147,4.93147,4.93147,5.28000020980835],[1742427300000,4.93146,4.93146,4.93146,4.93146,5.28000020980835],[1742427360000,4.93147,4.93147,4.93147,4.93147,10.5600004196167],[1742427480000,4.9316,4.93161,4.93159,4.93159,21.1200008392334],[1742427540000,4.93151,4.93151,4.93151,4.93151,5.28000020980835],[1742427720000,4.93147,4.93147,4.93147,4.93147,5.28000020980835],[1742427780000,4.93116,4.93116,4.92892,4.92902,68.63999938964844],[1742427840000,4.92911,4.92928,4.92807,4.92903,195.36000061035156],[1742427900000,4.92909,4.92909,4.92898,4.92909,21.1200008392334],[1742427960000,4.92902,4.92919,4.929,4.929,84.4800033569336],[1742428020000,4.92902,4.92918,4.92888,4.92918,68.63999938964844],[1742428080000,4.92918,4.92918,4.92903,4.92916,31.68000030517578],[1742428140000,4.92916,4.92916,4.92906,4.92915,15.84000015258789],[1742428200000,4.92909,4.92909,4.92909,4.92909,10.5600004196167],[1742428260000,4.92881,4.92901,4.92881,4.92891,47.52000045776367],[1742428320000,4.92892,4.92892,4.92892,4.92892,5.28000020980835],[1742428380000,4.929,4.92901,4.929,4.92901,15.84000015258789],[1742428440000,4.92904,4.92905,4.92904,4.92905,10.5600004196167],[1742428500000,4.92905,4.92905,4.92898,4.92898,10.5600004196167],[1742428560000,4.92899,4.92899,4.92899,4.92899,5.28000020980835],[1742428620000,4.92908,4.92908,4.92897,4.92897,10.5600004196167],[1742428680000,4.92898,4.92904,4.92888,4.92888,36.959999084472656],[1742428740000,4.92895,4.92897,4.92895,4.92897,21.1200008392334]]