[[1742342400000,4.33717,4.33744,4.33686,4.33724,199.72000122070312],[1742342460000,4.33725,4.33795,4.33721,4.33745,198.85000610351562],[1742342520000,4.33754,4.33755,4.33698,4.33725,92.2699966430664],[1742342580000,4.33745,4.33745,4.33704,4.33725,53.380001068115234],[1742342640000,4.3372,4.33759,4.33712,4.33759,51.189998626708984],[1742342700000,4.33755,4.33775,4.33664,4.33715,87.12000274658203],[1742342760000,4.33715,4.33785,4.33708,4.33764,69.73999786376953],[1742342820000,4.33765,4.33786,4.33727,4.33786,39.47999954223633],[1742342880000,4.33784,4.33795,4.33766,4.33784,26.030000686645508],[1742342940000,4.33778,4.33815,4.33773,4.33795,50.61000061035156],[1742343000000,4.33795,4.33795,4.33764,4.33784,88.68000030517578],[1742343060000,4.33775,4.33785,4.33764,4.33775,41.16999816894531],[1742343120000,4.33775,4.33825,4.33775,4.33824,109.44999694824219],[1742343180000,4.33834,4.33835,4.3379,4.33805,56.66999816894531],[1742343240000,4.33799,4.33805,4.33753,4.33754,22.6299991607666],[1742343300000,4.33766,4.33788,4.33744,4.33784,66.25],[1742343360000,4.33794,4.33794,4.33756,4.33774,65.13999938964844],[1742343420000,4.33775,4.33778,4.33726,4.33739,90.2699966430664],[1742343480000,4.33754,4.33765,4.33725,4.33745,38.86000061035156],[1742343540000,4.33728,4.33765,4.33728,4.33755,75.54000091552734],[1742343600000,4.33755,4.33805,4.33722,4.33735,95.62000274658203],[1742343660000,4.33726,4.33745,4.33705,4.33735,41.279998779296875],[1742343720000,4.33735,4.33795,4.33724,4.33764,117.31999969482422],[1742343780000,4.33765,4.33795,4.33746,4.33765,66.73999786376953],[1742343840000,4.33764,4.33815,4.33764,4.33805,24.6200008392334],[1742343900000,4.33806,4.33872,4.33806,4.33866,31.239999771118164],[1742343960000,4.33864,4.33885,4.33864,4.33865,39.22999954223633],[1742344020000,4.33864,4.33867,4.33814,4.33866,84.66999816894531],[1742344080000,4.33866,4.33877,4.33864,4.33867,62.720001220703125],[1742344140000,4.33865,4.33868,4.33834,4.33854,78.80999755859375],[1742344200000,4.33855,4.33857,4.33834,4.33845,39.209999084472656],[1742344260000,4.33835,4.33845,4.33815,4.33816,34.119998931884766],[1742344320000,4.33834,4.33845,4.33804,4.33845,65.9800033569336],[1742344380000,4.33825,4.33825,4.33795,4.33805,67.77999877929688],[1742344440000,4.33806,4.33877,4.33804,4.33869,140.9499969482422],[1742344500000,4.33867,4.33885,4.33844,4.33864,102.01000213623047],[1742344560000,4.33875,4.33915,4.33859,4.33915,68.75],[1742344620000,4.33905,4.33937,4.33905,4.33905,96.19000244140625],[1742344680000,4.33904,4.33935,4.33894,4.33927,112.4800033569336],[1742344740000,4.33931,4.33955,4.33925,4.33954,169.52000427246094],[1742344800000,4.33965,4.34004,4.33964,4.34004,123.16000366210938],[1742344860000,4.33998,4.34024,4.33996,4.34005,125.73999786376953],[1742344920000,4.34008,4.34025,4.34005,4.34024,73.37000274658203],[1742344980000,4.34028,4.34085,4.34025,4.34055,114.02999877929688],[1742345040000,4.34055,4.34095,4.34055,4.34065,45.310001373291016],[1742345100000,4.34054,4.34115,4.34054,4.34097,113.6500015258789],[1742345160000,4.34098,4.34115,4.34065,4.34078,66.33000183105469],[1742345220000,4.3408,4.34094,4.33994,4.33998,110.2699966430664],[1742345280000,4.34014,4.34055,4.34014,4.34047,54.09000015258789],[1742345340000,4.34044,4.34075,4.34028,4.34039,44.40999984741211],[1742345400000,4.34035,4.3407,4.34035,4.3405,98.1500015258789],[1742345460000,4.34055,4.34085,4.34025,4.34085,167.42999267578125],[1742345520000,4.34077,4.34135,4.34044,4.34044,303.9700012207031],[1742345580000,4.34044,4.34065,4.33999,4.3405,435.57000732421875],[1742345640000,4.34053,4.34065,4.33954,4.33957,553.010009765625],[1742345700000,4.3396,4.33975,4.33895,4.33895,253.1999969482422],[1742345760000,4.33896,4.33955,4.33894,4.33935,292.239990234375],[1742345820000,4.33935,4.33945,4.33874,4.33882,227.16000366210938],[1742345880000,4.33885,4.33925,4.33868,4.33893,235.1699981689453],[1742345940000,4.33894,4.33915,4.33856,4.33905,277.2900085449219],[1742346000000,4.33905,4.33925,4.33892,4.33895,248.74000549316406],[1742346060000,4.33899,4.33904,4.3387,4.33875,246.3000030517578],[1742346120000,4.33875,4.33875,4.3385,4.33855,191.07000732421875],[1742346180000,4.33865,4.33875,4.33818,4.33835,86.16000366210938],[1742346240000,4.33824,4.33855,4.3381,4.3381,106.41000366210938],[1742346300000,4.33811,4.33845,4.33809,4.33845,98.5999984741211],[1742346360000,4.33844,4.33845,4.33798,4.33805,85.52999877929688],[1742346420000,4.33804,4.33815,4.33784,4.33789,246.25],[1742346480000,4.33792,4.33826,4.33784,4.33825,125.0999984741211],[1742346540000,4.33834,4.33835,4.33804,4.33824,154.11000061035156],[1742346600000,4.33805,4.33828,4.33795,4.33819,60.439998626708984],[1742346660000,4.33825,4.33845,4.33814,4.33834,41.84000015258789],[1742346720000,4.33844,4.33865,4.33814,4.33814,169.22000122070312],[1742346780000,4.33815,4.33815,4.33777,4.33795,93.04000091552734],[1742346840000,4.338,4.33825,4.33786,4.3382,71.97000122070312],[1742346900000,4.33822,4.33875,4.33821,4.33864,84.7699966430664],[1742346960000,4.33875,4.33875,4.33764,4.33775,309.3999938964844],[1742347020000,4.33775,4.33833,4.33774,4.33828,74.87000274658203],[1742347080000,4.33828,4.33835,4.33796,4.33825,100.4800033569336],[1742347140000,4.33815,4.33845,4.33784,4.33795,200.8300018310547],[1742347200000,4.33785,4.33785,4.33759,4.33775,83.2300033569336],[1742347260000,4.33774,4.33777,4.33758,4.33774,122.37000274658203],[1742347320000,4.33776,4.33815,4.33774,4.33788,103.76000213623047],[1742347380000,4.33793,4.33815,4.33775,4.33814,185.6199951171875],[1742347440000,4.33815,4.33835,4.33785,4.33809,124.18000030517578],[1742347500000,4.33815,4.33836,4.33815,4.33831,101.5199966430664],[1742347560000,4.3383,4.33838,4.33826,4.33834,133.6699981689453],[1742347620000,4.33834,4.33867,4.33816,4.33866,147.3800048828125],[1742347680000,4.33864,4.33927,4.3386,4.33927,94.66999816894531],[1742347740000,4.33934,4.33935,4.33866,4.33895,109.2300033569336],[1742347800000,4.33869,4.33904,4.33854,4.33885,65.76000213623047],[1742347860000,4.33874,4.33885,4.33855,4.33858,125.83999633789062],[1742347920000,4.33861,4.33875,4.33843,4.33865,38.47999954223633],[1742347980000,4.33865,4.33905,4.33854,4.33894,136.5800018310547],[1742348040000,4.33894,4.33915,4.33874,4.33875,143.85000610351562],[1742348100000,4.33877,4.33935,4.33875,4.33916,114.2699966430664],[1742348160000,4.33916,4.3393,4.3386,4.33872,168.50999450683594],[1742348220000,4.3387,4.33885,4.33754,4.33758,138.86000061035156],[1742348280000,4.3376,4.33815,4.33749,4.33805,356.7200012207031],[1742348340000,4.33805,4.33805,4.33748,4.33758,307.7200012207031],[1742348400000,4.33758,4.33795,4.33742,4.33792,402.7099914550781],[1742348460000,4.33805,4.33835,4.33794,4.33814,101.95999908447266],[1742348520000,4.33816,4.33839,4.33808,4.33808,42.369998931884766],[1742348580000,4.33805,4.33845,4.33802,4.33835,92.97000122070312],[1742348640000,4.33825,4.33859,4.33816,4.33816,173.99000549316406],[1742348700000,4.33815,4.33825,4.33792,4.33795,139.8000030517578],[1742348760000,4.33794,4.33835,4.33785,4.33805,303.1099853515625],[1742348820000,4.33799,4.33815,4.33732,4.33736,220.61000061035156],[1742348880000,4.33744,4.33757,4.33724,4.33731,184.91000366210938],[1742348940000,4.33734,4.33745,4.33722,4.33729,104.54000091552734],[1742349000000,4.33729,4.33761,4.3371,4.33757,95.76000213623047],[1742349060000,4.3376,4.33776,4.33751,4.33755,55.529998779296875],[1742349120000,4.33755,4.33775,4.33734,4.33765,113.51000213623047],[1742349180000,4.33765,4.33795,4.33756,4.33756,171.75],[1742349240000,4.3376,4.33784,4.33744,4.3376,124.83000183105469],[1742349300000,4.33764,4.33765,4.3372,4.33745,214.17999267578125],[1742349360000,4.33754,4.33755,4.33722,4.33755,126.44999694824219],[1742349420000,4.33765,4.33795,4.33758,4.33785,111.87999725341797],[1742349480000,4.33788,4.33821,4.33775,4.33775,208.58999633789062],[1742349540000,4.33764,4.33778,4.33754,4.33756,334.3900146484375],[1742349600000,4.33758,4.33803,4.33729,4.33745,254.6999969482422],[1742349660000,4.33734,4.33745,4.33679,4.33744,181.10000610351562],[1742349720000,4.33734,4.33747,4.33723,4.33726,265.54998779296875],[1742349780000,4.33731,4.33785,4.33729,4.33765,130.6199951171875],[1742349840000,4.33765,4.33805,4.33761,4.33785,196.92999267578125],[1742349900000,4.33785,4.33818,4.33764,4.33774,170.30999755859375],[1742349960000,4.33775,4.33775,4.33755,4.33764,141.49000549316406],[1742350020000,4.3376,4.33805,4.33755,4.33785,130.05999755859375],[1742350080000,4.33787,4.33818,4.3377,4.33804,191.1699981689453],[1742350140000,4.33805,4.33825,4.33784,4.33794,135.6999969482422],[1742350200000,4.33795,4.33815,4.33784,4.33815,91.66000366210938],[1742350260000,4.33815,4.33825,4.33801,4.33808,73.81999969482422],[1742350320000,4.33808,4.33844,4.338,4.33825,166.3800048828125],[1742350380000,4.33825,4.33855,4.33818,4.33825,118.4000015258789],[1742350440000,4.33824,4.33845,4.33786,4.33804,281.8800048828125],[1742350500000,4.33805,4.33805,4.33775,4.33785,145.41000366210938],[1742350560000,4.33779,4.33815,4.33779,4.33794,114.31999969482422],[1742350620000,4.33795,4.33805,4.33785,4.33795,167.05999755859375],[1742350680000,4.33794,4.33815,4.33784,4.33815,204.9600067138672],[1742350740000,4.33816,4.33816,4.33787,4.33788,124.5],[1742350800000,4.33797,4.33804,4.33778,4.33783,131.72000122070312],[1742350860000,4.33778,4.33815,4.33774,4.3381,171.8000030517578],[1742350920000,4.33806,4.33815,4.3379,4.33792,185.97000122070312],[1742350980000,4.33788,4.33795,4.33714,4.33765,192.92999267578125],[1742351040000,4.33754,4.33784,4.33753,4.33765,172.8300018310547],[1742351100000,4.33765,4.33851,4.33754,4.33836,495.0899963378906],[1742351160000,4.33836,4.33855,4.33774,4.33795,330.4100036621094],[1742351220000,4.33795,4.33841,4.33785,4.33805,176.19000244140625],[1742351280000,4.33806,4.33811,4.3377,4.33785,83.68000030517578],[1742351340000,4.33795,4.33795,4.33761,4.33768,296.260009765625],[1742351400000,4.33762,4.33765,4.33736,4.33763,235.97999572753906],[1742351460000,4.33765,4.33785,4.33738,4.33738,110.5],[1742351520000,4.33735,4.33826,4.33735,4.33815,238.82000732421875],[1742351580000,4.33815,4.3382,4.33777,4.33777,357.5799865722656],[1742351640000,4.3378,4.33807,4.3377,4.33804,237.08999633789062],[1742351700000,4.33796,4.3383,4.3379,4.3379,249.88999938964844],[1742351760000,4.33793,4.33817,4.33762,4.33785,175.0500030517578],[1742351820000,4.33787,4.33815,4.33779,4.33794,173.41000366210938],[1742351880000,4.33795,4.33815,4.33783,4.33785,74.95999908447266],[1742351940000,4.33788,4.33855,4.33779,4.33845,172.1199951171875],[1742352000000,4.33831,4.33851,4.3383,4.33848,230.75999450683594],[1742352060000,4.33848,4.33852,4.33774,4.33835,276.92999267578125],[1742352120000,4.3383,4.33889,4.33828,4.33888,184.3300018310547],[1742352180000,4.33885,4.33899,4.33854,4.33869,125.47000122070312],[1742352240000,4.33872,4.33872,4.33844,4.33854,150.38999938964844],[1742352300000,4.33854,4.33857,4.33828,4.33836,150.4199981689453],[1742352360000,4.33839,4.33875,4.3383,4.33874,198.3300018310547],[1742352420000,4.33875,4.33875,4.33854,4.33855,197.52000427246094],[1742352480000,4.33847,4.33895,4.33844,4.33881,150.91000366210938],[1742352540000,4.33881,4.33913,4.33877,4.33894,153.69000244140625],[1742352600000,4.33898,4.33912,4.33874,4.33879,148.0399932861328],[1742352660000,4.33874,4.33915,4.33871,4.33886,139.50999450683594],[1742352720000,4.3389,4.33895,4.3386,4.33862,83.20999908447266],[1742352780000,4.33864,4.33875,4.33832,4.33832,205.47999572753906],[1742352840000,4.33835,4.33855,4.33816,4.33816,166.55999755859375],[1742352900000,4.33811,4.33835,4.33774,4.33775,165.36000061035156],[1742352960000,4.33771,4.33815,4.33761,4.33799,152.7899932861328],[1742353020000,4.33806,4.33816,4.33785,4.33815,162.97000122070312],[1742353080000,4.33819,4.33835,4.33814,4.33827,102.16000366210938],[1742353140000,4.33826,4.33828,4.33794,4.33824,132.72000122070312],[1742353200000,4.33824,4.33827,4.33814,4.33825,137.64999389648438],[1742353260000,4.33838,4.33845,4.33794,4.33805,108.0199966430664],[1742353320000,4.33805,4.33805,4.33784,4.33785,31.15999984741211],[1742353380000,4.33784,4.33795,4.33748,4.33748,109.20999908447266],[1742353440000,4.3375,4.33795,4.3375,4.33785,144.58999633789062],[1742353500000,4.33775,4.33835,4.33772,4.33828,119.70999908447266],[1742353560000,4.33834,4.33855,4.33805,4.33844,110.88999938964844],[1742353620000,4.33848,4.33848,4.3378,4.3378,69.52999877929688],[1742353680000,4.33777,4.33785,4.33764,4.33764,143.77000427246094],[1742353740000,4.33775,4.33775,4.33734,4.33735,112.87000274658203],[1742353800000,4.33737,4.33745,4.33715,4.33725,106.0999984741211],[1742353860000,4.33714,4.33715,4.33684,4.33705,61.68000030517578],[1742353920000,4.33685,4.33715,4.3368,4.33704,85.94000244140625],[1742353980000,4.33704,4.33725,4.33703,4.33705,161.64999389648438],[1742354040000,4.33706,4.33715,4.33694,4.33714,153.9600067138672],[1742354100000,4.33714,4.33725,4.33668,4.33668,315.9700012207031],[1742354160000,4.33674,4.33674,4.33604,4.33615,195.32000732421875],[1742354220000,4.33612,4.33674,4.33612,4.33664,207.1300048828125],[1742354280000,4.33685,4.33739,4.33652,4.33715,325.2900085449219],[1742354340000,4.33707,4.33715,4.3369,4.33705,69.93000030517578],[1742354400000,4.33702,4.33705,4.33647,4.33677,231.77999877929688],[1742354460000,4.33678,4.33714,4.33664,4.33684,281.489990234375],[1742354520000,4.33676,4.33695,4.33667,4.33678,252.2100067138672],[1742354580000,4.33675,4.33706,4.33665,4.33685,256.67999267578125],[1742354640000,4.33687,4.33735,4.33685,4.33725,128.7899932861328],[1742354700000,4.33714,4.33755,4.33714,4.33737,73.12999725341797],[1742354760000,4.33739,4.33755,4.33694,4.33715,259.9599914550781],[1742354820000,4.33714,4.33755,4.33706,4.33745,184.3800048828125],[1742354880000,4.33748,4.33765,4.33731,4.33731,122.88999938964844],[1742354940000,4.33728,4.33735,4.33695,4.33704,243.36000061035156],[1742355000000,4.33699,4.33735,4.33689,4.33724,165.86000061035156],[1742355060000,4.33735,4.33745,4.33709,4.33745,281.4200134277344],[1742355120000,4.33744,4.33744,4.3366,4.33674,104.20999908447266],[1742355180000,4.33675,4.33675,4.33645,4.33648,53.2400016784668],[1742355240000,4.33645,4.33648,4.33601,4.33606,92.47000122070312],[1742355300000,4.33608,4.33618,4.33574,4.33588,72.08999633789062],[1742355360000,4.33585,4.33604,4.33574,4.33599,38.400001525878906],[1742355420000,4.33605,4.33625,4.33595,4.33614,74.0199966430664],[1742355480000,4.33613,4.33613,4.33554,4.33603,88.69999694824219],[1742355540000,4.33606,4.33615,4.33555,4.33587,147.1199951171875],[1742355600000,4.33585,4.33634,4.33574,4.33615,48.380001068115234],[1742355660000,4.33619,4.33665,4.33619,4.33644,102.77999877929688],[1742355720000,4.33636,4.33654,4.33614,4.33629,65.5199966430664],[1742355780000,4.33627,4.33627,4.33598,4.33604,68.25],[1742355840000,4.33608,4.33625,4.33607,4.33614,70.80000305175781],[1742355900000,4.33616,4.33685,4.33616,4.33685,73.16000366210938],[1742355960000,4.33677,4.33717,4.33662,4.33705,127.05999755859375],[1742356020000,4.33704,4.33744,4.33691,4.33735,240.8699951171875],[1742356080000,4.33738,4.33765,4.33713,4.33718,77.25],[1742356140000,4.33718,4.33734,4.33709,4.33725,93.0999984741211],[1742356200000,4.33725,4.33735,4.33707,4.33717,52.220001220703125],[1742356260000,4.33715,4.3373,4.33694,4.33724,74.54000091552734],[1742356320000,4.33737,4.33745,4.33712,4.33745,97.94999694824219],[1742356380000,4.33744,4.33764,4.33686,4.33695,108.75],[1742356440000,4.33695,4.33755,4.33694,4.3373,140.3699951171875],[1742356500000,4.33728,4.33755,4.33704,4.33735,67.2300033569336],[1742356560000,4.33735,4.33745,4.33685,4.33695,146.69000244140625],[1742356620000,4.3369,4.33705,4.33611,4.33621,96.69999694824219],[1742356680000,4.33619,4.33655,4.33612,4.33655,88.02999877929688],[1742356740000,4.33664,4.33685,4.33638,4.33641,41.630001068115234],[1742356800000,4.33646,4.33658,4.33638,4.33654,138.83999633789062],[1742356860000,4.33654,4.33654,4.33614,4.33635,65.83000183105469],[1742356920000,4.33644,4.33674,4.33623,4.33674,89.1500015258789],[1742356980000,4.33665,4.33675,4.33623,4.33624,53.779998779296875],[1742357040000,4.33625,4.33654,4.33625,4.33654,39.060001373291016],[1742357100000,4.33655,4.33655,4.33579,4.33579,67.1500015258789],[1742357160000,4.33575,4.33585,4.33564,4.33575,46.040000915527344],[1742357220000,4.33585,4.33595,4.33568,4.33595,47.52000045776367],[1742357280000,4.33594,4.33605,4.33575,4.336,50.209999084472656],[1742357340000,4.33601,4.33635,4.33601,4.33614,65.41999816894531],[1742357400000,4.33617,4.33715,4.33617,4.33705,55.04999923706055],[1742357460000,4.33705,4.33714,4.3369,4.33699,79.81999969482422],[1742357520000,4.33714,4.33745,4.33714,4.33742,70.62000274658203],[1742357580000,4.33748,4.33795,4.33744,4.33795,100.56999969482422],[1742357640000,4.33795,4.33795,4.33765,4.33765,110.93000030517578],[1742357700000,4.33755,4.33764,4.33685,4.33685,47],[1742357760000,4.33694,4.33735,4.33694,4.33704,36.189998626708984],[1742357820000,4.33702,4.33765,4.33695,4.33752,44.33000183105469],[1742357880000,4.33745,4.33805,4.33745,4.33785,36.279998779296875],[1742357940000,4.33794,4.33815,4.33775,4.33775,83.69000244140625],[1742358000000,4.33775,4.33804,4.33774,4.33794,87],[1742358060000,4.33784,4.33814,4.33775,4.33775,37.84000015258789],[1742358120000,4.33765,4.33815,4.33765,4.33784,81.0999984741211],[1742358180000,4.33785,4.33805,4.33768,4.33805,106.45999908447266],[1742358240000,4.33795,4.33825,4.33785,4.33825,58.7599983215332],[1742358300000,4.33806,4.33815,4.33776,4.33785,34.599998474121094],[1742358360000,4.33785,4.33805,4.33777,4.33778,50.52000045776367],[1742358420000,4.33787,4.33787,4.33726,4.33744,79.2699966430664],[1742358480000,4.33754,4.33754,4.33716,4.33724,37.16999816894531],[1742358540000,4.33725,4.33735,4.33681,4.33697,84.45999908447266],[1742358600000,4.33691,4.33705,4.33671,4.33694,75.69999694824219],[1742358660000,4.337,4.33725,4.33684,4.33725,40.529998779296875],[1742358720000,4.33725,4.33745,4.33704,4.33715,32.189998626708984],[1742358780000,4.33714,4.33745,4.33714,4.33734,72.55999755859375],[1742358840000,4.33734,4.33765,4.33714,4.33714,183.5399932861328],[1742358900000,4.33725,4.33725,4.33694,4.33705,31.65999984741211],[1742358960000,4.33705,4.33725,4.33694,4.33705,16.479999542236328],[1742359020000,4.33715,4.33775,4.33714,4.33765,26.8700008392334],[1742359080000,4.33775,4.33775,4.33738,4.33738,25.030000686645508],[1742359140000,4.33744,4.33755,4.33724,4.33724,47.560001373291016],[1742359200000,4.33745,4.33745,4.33684,4.33695,47.029998779296875],[1742359260000,4.33695,4.33705,4.33683,4.33695,103.18000030517578],[1742359320000,4.33695,4.3374,4.33683,4.33716,170.22999572753906],[1742359380000,4.33716,4.33745,4.33713,4.3374,66.52999877929688],[1742359440000,4.33766,4.33786,4.33758,4.33758,156.22999572753906],[1742359500000,4.33754,4.33805,4.3375,4.33785,169.25],[1742359560000,4.33784,4.33789,4.33754,4.33765,81.05000305175781],[1742359620000,4.33759,4.33759,4.33712,4.33731,73.20999908447266],[1742359680000,4.33726,4.3378,4.33722,4.33775,79.87000274658203],[1742359740000,4.33774,4.33775,4.33748,4.33755,76.1500015258789],[1742359800000,4.33759,4.33765,4.33714,4.33735,45.22999954223633],[1742359860000,4.33734,4.33745,4.33721,4.33721,87.56999969482422],[1742359920000,4.33717,4.33735,4.33715,4.33735,66.05000305175781],[1742359980000,4.33735,4.33775,4.33725,4.33765,111],[1742360040000,4.33774,4.33795,4.33754,4.33785,64.58000183105469],[1742360100000,4.33775,4.33785,4.33734,4.33755,30.100000381469727],[1742360160000,4.33745,4.33775,4.33735,4.33765,47.119998931884766],[1742360220000,4.33768,4.33805,4.33765,4.33785,119.58999633789062],[1742360280000,4.33785,4.33785,4.33736,4.33745,99.83000183105469],[1742360340000,4.33745,4.33755,4.33724,4.33754,61.720001220703125],[1742360400000,4.33745,4.33745,4.33705,4.33724,120.9800033569336],[1742360460000,4.33724,4.33724,4.33625,4.33625,61.02000045776367],[1742360520000,4.33624,4.33675,4.33624,4.33648,74.0999984741211],[1742360580000,4.33654,4.33655,4.33604,4.33645,76.7300033569336],[1742360640000,4.33629,4.33685,4.3362,4.33647,162.17999267578125],[1742360700000,4.33655,4.33655,4.33627,4.33648,48.16999816894531],[1742360760000,4.33647,4.33666,4.33647,4.33665,28.049999237060547],[1742360820000,4.33656,4.33735,4.33656,4.33711,99.5],[1742360880000,4.33706,4.33745,4.33684,4.33736,52.130001068115234],[1742360940000,4.33745,4.33745,4.33713,4.33713,64.61000061035156],[1742361000000,4.33717,4.33753,4.33704,4.33751,178.4199981689453],[1742361060000,4.33755,4.33764,4.33716,4.33735,123.16000366210938],[1742361120000,4.33736,4.3378,4.33732,4.33771,91.33999633789062],[1742361180000,4.33767,4.33785,4.33744,4.33775,63.220001220703125],[1742361240000,4.33773,4.33829,4.33773,4.33824,121.66000366210938],[1742361300000,4.33814,4.33825,4.33778,4.33787,133.67999267578125],[1742361360000,4.33795,4.33805,4.33764,4.33765,48.41999816894531],[1742361420000,4.33765,4.33795,4.33765,4.33795,31.079999923706055],[1742361480000,4.33785,4.33794,4.33764,4.33764,66.30000305175781],[1742361540000,4.33765,4.33825,4.33759,4.3382,81.37999725341797],[1742361600000,4.33819,4.33854,4.33819,4.33824,82.23999786376953],[1742361660000,4.33818,4.33844,4.33794,4.33835,85.97000122070312],[1742361720000,4.33825,4.33825,4.33725,4.33741,207.74000549316406],[1742361780000,4.33742,4.33785,4.33742,4.33785,133.17999267578125],[1742361840000,4.33784,4.33785,4.33745,4.33745,133.1300048828125],[1742361900000,4.33754,4.33765,4.33734,4.33745,150.75999450683594],[1742361960000,4.33744,4.33745,4.33718,4.33718,153.4199981689453],[1742362020000,4.33719,4.33745,4.33704,4.33714,247.85000610351562],[1742362080000,4.33714,4.33715,4.33691,4.33704,212.7899932861328],[1742362140000,4.33704,4.33724,4.33694,4.33714,222.8699951171875],[1742362200000,4.33708,4.33725,4.337,4.33702,74.38999938964844],[1742362260000,4.33701,4.33724,4.33694,4.33695,95.48999786376953],[1742362320000,4.33696,4.33785,4.33696,4.33763,81.62000274658203],[1742362380000,4.33765,4.33802,4.33755,4.33785,87.16000366210938],[1742362440000,4.33777,4.33825,4.33744,4.33814,139.9600067138672],[1742362500000,4.33824,4.33845,4.33814,4.33832,148.00999450683594],[1742362560000,4.33832,4.33839,4.33784,4.33795,151.25],[1742362620000,4.33797,4.33825,4.33781,4.33798,110.91000366210938],[1742362680000,4.33805,4.33805,4.3376,4.33775,89.31999969482422],[1742362740000,4.33775,4.33805,4.33763,4.33784,152.85000610351562],[1742362800000,4.33784,4.33805,4.33776,4.33804,62.31999969482422],[1742362860000,4.33804,4.33815,4.33783,4.33783,77.05999755859375],[1742362920000,4.33785,4.33796,4.33777,4.33795,121.0999984741211],[1742362980000,4.33792,4.33805,4.33777,4.33788,36.599998474121094],[1742363040000,4.33785,4.33845,4.33781,4.33832,81.37999725341797],[1742363100000,4.33835,4.33865,4.33817,4.33823,162.27999877929688],[1742363160000,4.33821,4.33836,4.33811,4.33811,150.32000732421875],[1742363220000,4.33806,4.33814,4.33776,4.33784,159.44000244140625],[1742363280000,4.33796,4.33817,4.33793,4.33807,69.69000244140625],[1742363340000,4.33809,4.33815,4.33776,4.33779,121.86000061035156],[1742363400000,4.33781,4.33815,4.33774,4.33805,372.3999938964844],[1742363460000,4.338,4.33805,4.33775,4.33795,126.45999908447266],[1742363520000,4.33795,4.33815,4.33795,4.33805,45.959999084472656],[1742363580000,4.338,4.33824,4.33772,4.33814,73.31999969482422],[1742363640000,4.33816,4.33845,4.33816,4.33835,57.66999816894531],[1742363700000,4.33834,4.33835,4.33784,4.33785,67.44000244140625],[1742363760000,4.3379,4.33805,4.33784,4.33795,87.75],[1742363820000,4.33787,4.3384,4.33785,4.33791,285.7200012207031],[1742363880000,4.33794,4.33855,4.3379,4.33854,219.36000061035156],[1742363940000,4.33855,4.33855,4.33784,4.33788,238.1999969482422],[1742364000000,4.33784,4.33805,4.33731,4.33775,137.0800018310547],[1742364060000,4.33768,4.33825,4.33768,4.33805,183.85000610351562],[1742364120000,4.33809,4.33845,4.33805,4.33819,88.7699966430664],[1742364180000,4.33814,4.33875,4.33812,4.33869,52.75],[1742364240000,4.33864,4.33875,4.33807,4.33847,168.35000610351562],[1742364300000,4.33851,4.33885,4.33844,4.33885,56.880001068115234],[1742364360000,4.33885,4.33888,4.33846,4.33846,85.5999984741211],[1742364420000,4.33848,4.33875,4.33847,4.33875,88.56999969482422],[1742364480000,4.33855,4.33875,4.33845,4.33864,62.86000061035156],[1742364540000,4.33855,4.33875,4.33831,4.33856,141.16000366210938],[1742364600000,4.33864,4.33885,4.33855,4.33885,117.13999938964844],[1742364660000,4.33876,4.33895,4.33856,4.33857,216.22000122070312],[1742364720000,4.33854,4.33865,4.33837,4.33864,163.02000427246094],[1742364780000,4.33865,4.33865,4.33834,4.33855,123.30999755859375],[1742364840000,4.33854,4.3387,4.33824,4.33855,82.3499984741211],[1742364900000,4.33855,4.33875,4.33844,4.33864,209.24000549316406],[1742364960000,4.33862,4.33875,4.33844,4.33844,58.52000045776367],[1742365020000,4.33844,4.33845,4.33795,4.33795,94.56999969482422],[1742365080000,4.33805,4.33805,4.33734,4.33791,245.10000610351562],[1742365140000,4.33787,4.33837,4.33769,4.33837,115.86000061035156],[1742365200000,4.33835,4.3384,4.33787,4.33805,210.57000732421875],[1742365260000,4.33805,4.33926,4.33805,4.33921,408.3800048828125],[1742365320000,4.33915,4.3397,4.33914,4.33967,168.97999572753906],[1742365380000,4.33965,4.34003,4.33955,4.33986,133.4600067138672],[1742365440000,4.33984,4.34005,4.33965,4.33971,250.16000366210938],[1742365500000,4.33975,4.34105,4.33965,4.34104,283.32000732421875],[1742365560000,4.34095,4.34095,4.3406,4.34076,221.36000061035156],[1742365620000,4.34076,4.34095,4.34064,4.34085,93.19000244140625],[1742365680000,4.34085,4.34105,4.34074,4.34074,107.9000015258789],[1742365740000,4.3408,4.341,4.34056,4.34097,90.9000015258789],[1742365800000,4.34095,4.34096,4.34054,4.34072,85.87000274658203],[1742365860000,4.34071,4.3412,4.34056,4.34114,101.01000213623047],[1742365920000,4.34124,4.34125,4.34084,4.34095,55.7400016784668],[1742365980000,4.34095,4.34095,4.34063,4.34066,173],[1742366040000,4.34075,4.34075,4.34007,4.34012,169.27999877929688],[1742366100000,4.34005,4.34005,4.33965,4.33999,91.7300033569336],[1742366160000,4.34005,4.34025,4.33945,4.3401,91.05999755859375],[1742366220000,4.34007,4.34025,4.34004,4.34014,165.3699951171875],[1742366280000,4.34015,4.34075,4.34006,4.34015,115.69999694824219],[1742366340000,4.34016,4.34025,4.33964,4.34005,159.47999572753906],[1742366400000,4.34005,4.34029,4.33982,4.34017,244.2100067138672],[1742366460000,4.34014,4.34025,4.33954,4.33954,144.5],[1742366520000,4.33942,4.33955,4.33899,4.33905,142.08999633789062],[1742366580000,4.33905,4.34005,4.33901,4.33994,206.8800048828125],[1742366640000,4.33997,4.34025,4.33977,4.33984,106.26000213623047],[1742366700000,4.33995,4.34005,4.33977,4.33998,78.2300033569336],[1742366760000,4.33997,4.34055,4.33997,4.34037,75.61000061035156],[1742366820000,4.34035,4.34053,4.34024,4.34044,77.48999786376953],[1742366880000,4.34035,4.34045,4.33994,4.34035,151.7899932861328],[1742366940000,4.34037,4.3408,4.34015,4.34073,256.5799865722656],[1742367000000,4.34078,4.34094,4.3406,4.34075,199.39999389648438],[1742367060000,4.34068,4.34098,4.33954,4.33954,110.31999969482422],[1742367120000,4.33952,4.34027,4.33952,4.33982,165.94000244140625],[1742367180000,4.33984,4.33995,4.33961,4.33984,76.33999633789062],[1742367240000,4.33987,4.33987,4.33904,4.33904,72.26000213623047],[1742367300000,4.33905,4.33915,4.33868,4.33883,104.18000030517578],[1742367360000,4.33887,4.33911,4.33849,4.33855,117.76000213623047],[1742367420000,4.33878,4.33888,4.33737,4.33755,406.489990234375],[1742367480000,4.33755,4.33756,4.33674,4.33704,211.3300018310547],[1742367540000,4.33705,4.33705,4.33508,4.33605,277.44000244140625],[1742367600000,4.33597,4.33602,4.33334,4.33354,429.82000732421875],[1742367660000,4.3335,4.33415,4.33245,4.33309,312.1499938964844],[1742367720000,4.33306,4.33448,4.33274,4.33445,232.8000030517578],[1742367780000,4.33424,4.33484,4.33424,4.33464,165.97000122070312],[1742367840000,4.33458,4.33545,4.33447,4.33501,134.16000366210938],[1742367900000,4.33496,4.33504,4.33454,4.33477,149.25],[1742367960000,4.33478,4.33495,4.33344,4.33365,142.30999755859375],[1742368020000,4.33355,4.33528,4.33354,4.33494,120.6500015258789],[1742368080000,4.33494,4.33625,4.33494,4.33605,145.0399932861328],[1742368140000,4.33605,4.33725,4.33594,4.33687,241.85000610351562],[1742368200000,4.33693,4.33735,4.33634,4.33706,334.6600036621094],[1742368260000,4.33703,4.33815,4.33703,4.33785,592.3800048828125],[1742368320000,4.33775,4.33844,4.33748,4.33834,799.02001953125],[1742368380000,4.33824,4.33925,4.33824,4.33905,278.3699951171875],[1742368440000,4.33904,4.33925,4.33794,4.33835,398.29998779296875],[1742368500000,4.33836,4.33855,4.33784,4.33845,334.04998779296875],[1742368560000,4.33844,4.33872,4.33734,4.33734,342.3999938964844],[1742368620000,4.33744,4.33795,4.33725,4.33785,132.02000427246094],[1742368680000,4.33784,4.33864,4.33784,4.33794,206.77999877929688],[1742368740000,4.33795,4.33855,4.33776,4.33855,314.9599914550781],[1742368800000,4.33854,4.33877,4.33785,4.33795,427.55999755859375],[1742368860000,4.33795,4.33847,4.33787,4.33787,266.54998779296875],[1742368920000,4.33795,4.33855,4.33709,4.33751,362.8399963378906],[1742368980000,4.33753,4.33806,4.33689,4.33728,291.82000732421875],[1742369040000,4.33724,4.33765,4.33705,4.33748,393.0400085449219],[1742369100000,4.33736,4.33755,4.33654,4.33685,302.54998779296875],[1742369160000,4.33675,4.33713,4.3362,4.33654,417.1600036621094],[1742369220000,4.33654,4.33665,4.33579,4.33662,248.13999938964844],[1742369280000,4.33684,4.33689,4.33645,4.33654,282.45001220703125],[1742369340000,4.33654,4.33715,4.33644,4.33715,265.5799865722656],[1742369400000,4.33715,4.33878,4.33704,4.33875,669.1099853515625],[1742369460000,4.33865,4.33931,4.33855,4.33907,380.7900085449219],[1742369520000,4.33911,4.33985,4.33871,4.33975,468.4100036621094],[1742369580000,4.33975,4.34006,4.33957,4.33984,394.5799865722656],[1742369640000,4.33985,4.34025,4.3396,4.3402,298.2799987792969],[1742369700000,4.34015,4.34125,4.34015,4.34112,537.1500244140625],[1742369760000,4.3411,4.34306,4.34092,4.34291,518.510009765625],[1742369820000,4.343,4.34507,4.34242,4.343,681.3800048828125],[1742369880000,4.3429,4.34306,4.34136,4.34245,663.3699951171875],[1742369940000,4.34246,4.34246,4.34004,4.34125,792.4500122070312],[1742370000000,4.34125,4.34165,4.34035,4.34045,807.22998046875],[1742370060000,4.34045,4.34054,4.33844,4.33855,694.7899780273438],[1742370120000,4.33854,4.34055,4.33785,4.34018,557.72998046875],[1742370180000,4.34004,4.34087,4.33833,4.33855,913.969970703125],[1742370240000,4.33855,4.34005,4.33854,4.33915,844.4099731445312],[1742370300000,4.33915,4.34125,4.33915,4.34107,874.27001953125],[1742370360000,4.34105,4.34245,4.34081,4.34235,630.1900024414062],[1742370420000,4.34234,4.34313,4.33985,4.33985,802.0800170898438],[1742370480000,4.33985,4.34025,4.33862,4.33934,633.8400268554688],[1742370540000,4.33955,4.3407,4.33955,4.33994,505.2799987792969],[1742370600000,4.3398,4.34126,4.33947,4.34094,615.0700073242188],[1742370660000,4.34106,4.34134,4.33947,4.33965,457.42999267578125],[1742370720000,4.33945,4.33995,4.33814,4.33814,681.6199951171875],[1742370780000,4.33815,4.33959,4.33757,4.33959,667.4500122070312],[1742370840000,4.33957,4.3399,4.33876,4.33879,452.42999267578125],[1742370900000,4.33875,4.33925,4.33756,4.33759,416.1000061035156],[1742370960000,4.33762,4.33808,4.33662,4.33665,495.1400146484375],[1742371020000,4.33667,4.33667,4.33504,4.33505,1038.4200439453125],[1742371080000,4.33505,4.33605,4.33495,4.33515,680.3400268554688],[1742371140000,4.33508,4.33508,4.33444,4.3347,884.6099853515625],[1742371200000,4.33495,4.33495,4.33354,4.33404,1504.8900146484375],[1742371260000,4.33404,4.33555,4.33404,4.33444,1037.25],[1742371320000,4.33444,4.33476,4.33395,4.33426,498.3900146484375],[1742371380000,4.33426,4.33452,4.33374,4.33442,751.6400146484375],[1742371440000,4.33422,4.33513,4.33419,4.33453,332.1700134277344],[1742371500000,4.33463,4.33508,4.33429,4.33494,342.760009765625],[1742371560000,4.33495,4.33558,4.33473,4.33514,448.44000244140625],[1742371620000,4.33503,4.33553,4.33499,4.33524,267.5400085449219],[1742371680000,4.33526,4.33655,4.33518,4.33604,721.4400024414062],[1742371740000,4.33625,4.33785,4.33625,4.33755,983.75],[1742371800000,4.33744,4.33771,4.33564,4.33575,865.2000122070312],[1742371860000,4.33575,4.33575,4.33412,4.33435,615.2999877929688],[1742371920000,4.33445,4.33525,4.33434,4.33485,341.0299987792969],[1742371980000,4.33495,4.33535,4.33494,4.33523,211.8800048828125],[1742372040000,4.33523,4.33625,4.33494,4.33615,389.54998779296875],[1742372100000,4.33615,4.33665,4.33613,4.33635,181.5399932861328],[1742372160000,4.33654,4.33675,4.33609,4.33675,261.1600036621094],[1742372220000,4.33675,4.33675,4.33615,4.33624,243.27000427246094],[1742372280000,4.33623,4.33662,4.33605,4.33615,204.66000366210938],[1742372340000,4.33616,4.33715,4.33611,4.33715,179.17999267578125],[1742372400000,4.33719,4.33775,4.33719,4.33754,174.6699981689453],[1742372460000,4.33755,4.33755,4.33705,4.33735,160.77000427246094],[1742372520000,4.33745,4.33755,4.33659,4.33664,260.1499938964844],[1742372580000,4.33665,4.33674,4.33554,4.33564,337.54998779296875],[1742372640000,4.33565,4.33565,4.33494,4.33514,370.42999267578125],[1742372700000,4.33535,4.33545,4.33465,4.33535,279.45001220703125],[1742372760000,4.33535,4.33535,4.33454,4.33465,221.41000366210938],[1742372820000,4.33463,4.33488,4.33453,4.33484,193.9499969482422],[1742372880000,4.33484,4.33527,4.33474,4.33481,434.82000732421875],[1742372940000,4.33484,4.33569,4.33462,4.33564,396.5400085449219],[1742373000000,4.33562,4.33575,4.33454,4.33455,414.1199951171875],[1742373060000,4.33445,4.33515,4.33404,4.33515,367.80999755859375],[1742373120000,4.33515,4.33595,4.33469,4.33535,513.6400146484375],[1742373180000,4.33544,4.33615,4.33524,4.33605,187.64999389648438],[1742373240000,4.33615,4.33615,4.33414,4.33434,236.25],[1742373300000,4.33435,4.33445,4.33357,4.33357,195.14999389648438],[1742373360000,4.33357,4.33445,4.33354,4.33415,330.1199951171875],[1742373420000,4.33415,4.33445,4.33314,4.33324,523.3499755859375],[1742373480000,4.33335,4.33345,4.33294,4.33302,142.47999572753906],[1742373540000,4.33295,4.3331,4.3321,4.3327,262.07000732421875],[1742373600000,4.33269,4.33314,4.33238,4.33265,248.44000244140625],[1742373660000,4.3326,4.33335,4.33254,4.3327,738.1900024414062],[1742373720000,4.33273,4.33295,4.33194,4.33195,371],[1742373780000,4.33195,4.33225,4.33106,4.33106,445.7099914550781],[1742373840000,4.33104,4.33117,4.33014,4.33035,307.6400146484375],[1742373900000,4.33035,4.33035,4.32974,4.32995,549.1500244140625],[1742373960000,4.33005,4.33105,4.32986,4.33095,496.75],[1742374020000,4.33095,4.33185,4.33085,4.33155,256.5],[1742374080000,4.33155,4.33155,4.33088,4.3311,190.38999938964844],[1742374140000,4.33112,4.33165,4.33084,4.33094,437.7900085449219],[1742374200000,4.33095,4.33114,4.32913,4.32935,403.6600036621094],[1742374260000,4.32935,4.32995,4.32895,4.32925,743.0700073242188],[1742374320000,4.32935,4.32935,4.32701,4.32715,622.3900146484375],[1742374380000,4.32718,4.32755,4.32703,4.32735,376.70001220703125],[1742374440000,4.32734,4.32845,4.32724,4.32825,649.0599975585938],[1742374500000,4.32825,4.32915,4.32824,4.32875,188.5500030517578],[1742374560000,4.32874,4.32875,4.32754,4.32765,397.3900146484375],[1742374620000,4.32765,4.32795,4.32714,4.32794,492.9800109863281],[1742374680000,4.32804,4.32805,4.32703,4.32727,179.22000122070312],[1742374740000,4.32723,4.32732,4.32653,4.32655,182.27999877929688],[1742374800000,4.32654,4.32748,4.32605,4.32741,259.2699890136719],[1742374860000,4.32738,4.3276,4.32664,4.32684,458.989990234375],[1742374920000,4.32705,4.32745,4.32662,4.32715,685.6099853515625],[1742374980000,4.32734,4.32787,4.32715,4.32785,630.52001953125],[1742375040000,4.32781,4.32864,4.32781,4.32846,221.05999755859375],[1742375100000,4.32848,4.32905,4.32844,4.32885,391.989990234375],[1742375160000,4.32885,4.32935,4.32854,4.32864,414.8999938964844],[1742375220000,4.32865,4.32875,4.32794,4.32814,326.25],[1742375280000,4.32815,4.32865,4.32754,4.32855,511.7300109863281],[1742375340000,4.32854,4.32895,4.32848,4.32864,199.3800048828125],[1742375400000,4.32864,4.32875,4.32814,4.32814,269.6700134277344],[1742375460000,4.32815,4.32835,4.32725,4.32727,149.86000061035156],[1742375520000,4.32727,4.32769,4.32717,4.32756,185.19000244140625],[1742375580000,4.32755,4.32775,4.32719,4.32744,529.0700073242188],[1742375640000,4.32744,4.32755,4.32703,4.32723,217.27999877929688],[1742375700000,4.32728,4.32746,4.32686,4.32719,169.5800018310547],[1742375760000,4.32723,4.32845,4.32714,4.32835,367.95001220703125],[1742375820000,4.32835,4.32835,4.32744,4.32766,636.0800170898438],[1742375880000,4.32758,4.32829,4.32755,4.32796,167.61000061035156],[1742375940000,4.32797,4.32839,4.32764,4.32775,484.79998779296875],[1742376000000,4.32774,4.32805,4.32754,4.32775,267.75],[1742376060000,4.32774,4.32775,4.32614,4.32628,346.75],[1742376120000,4.32625,4.32705,4.32625,4.32704,403.44000244140625],[1742376180000,4.32705,4.32725,4.32624,4.32651,668.489990234375],[1742376240000,4.32645,4.32715,4.32635,4.32705,180.72999572753906],[1742376300000,4.32705,4.32745,4.32704,4.32734,348.29998779296875],[1742376360000,4.32715,4.32725,4.32614,4.32615,361.3500061035156],[1742376420000,4.32615,4.32676,4.32602,4.32675,267.239990234375],[1742376480000,4.32672,4.32745,4.32654,4.32735,260.989990234375],[1742376540000,4.32724,4.32735,4.32685,4.32685,294.29998779296875],[1742376600000,4.32684,4.32715,4.32665,4.32665,418.5],[1742376660000,4.32664,4.32855,4.32664,4.32855,445.1499938964844],[1742376720000,4.32864,4.32874,4.32775,4.32784,417.6000061035156],[1742376780000,4.32785,4.32805,4.32764,4.32774,152.5500030517578],[1742376840000,4.32775,4.32795,4.32735,4.32755,285.7799987792969],[1742376900000,4.32737,4.3287,4.32724,4.3287,166.83999633789062],[1742376960000,4.32865,4.32885,4.32794,4.32794,260.7900085449219],[1742377020000,4.32782,4.32793,4.32736,4.32736,129.22000122070312],[1742377080000,4.32737,4.32844,4.32726,4.32834,201.67999267578125],[1742377140000,4.32834,4.32845,4.32776,4.32795,124.83999633789062],[1742377200000,4.32795,4.32855,4.32784,4.32844,104.4000015258789],[1742377260000,4.32845,4.32865,4.32814,4.32854,260.2200012207031],[1742377320000,4.32855,4.32955,4.32833,4.32935,153.35000610351562],[1742377380000,4.32934,4.33055,4.32934,4.33015,176.88999938964844],[1742377440000,4.33015,4.33095,4.33015,4.33084,205.1999969482422],[1742377500000,4.33085,4.33085,4.33028,4.33068,189.61000061035156],[1742377560000,4.33071,4.33105,4.33064,4.33094,255.77999877929688],[1742377620000,4.3308,4.33093,4.33028,4.33053,120.69999694824219],[1742377680000,4.33051,4.33052,4.32984,4.33034,129.44000244140625],[1742377740000,4.33034,4.33055,4.33006,4.33034,239.6999969482422],[1742377800000,4.33035,4.33055,4.32994,4.32994,66.83000183105469],[1742377860000,4.32995,4.33063,4.32992,4.33015,506.4100036621094],[1742377920000,4.33014,4.33018,4.32951,4.32954,393.3500061035156],[1742377980000,4.32955,4.32985,4.32915,4.32919,445.80999755859375],[1742378040000,4.32921,4.33025,4.32921,4.33015,258.510009765625],[1742378100000,4.33015,4.33055,4.32966,4.33054,480.8800048828125],[1742378160000,4.33055,4.33085,4.33014,4.33029,447.2300109863281],[1742378220000,4.33027,4.33104,4.33024,4.33047,186.02000427246094],[1742378280000,4.33049,4.33155,4.33049,4.33144,234],[1742378340000,4.33154,4.33194,4.33104,4.33104,232.6699981689453],[1742378400000,4.33104,4.33185,4.33095,4.33124,286.45001220703125],[1742378460000,4.33115,4.33135,4.3306,4.33105,345.6700134277344],[1742378520000,4.33105,4.33115,4.33038,4.33043,112.95999908447266],[1742378580000,4.33045,4.33097,4.33045,4.33075,283.6000061035156],[1742378640000,4.33066,4.33095,4.33035,4.33045,141.2100067138672],[1742378700000,4.33045,4.33055,4.32981,4.32987,191.58999633789062],[1742378760000,4.32987,4.33015,4.32934,4.32944,171.72999572753906],[1742378820000,4.32945,4.32955,4.32887,4.32932,241.25999450683594],[1742378880000,4.32928,4.33005,4.32926,4.33005,417.3900146484375],[1742378940000,4.33005,4.33015,4.3294,4.33015,254.4199981689453],[1742379000000,4.33015,4.33106,4.33005,4.33069,313.8599853515625],[1742379060000,4.33067,4.33105,4.33055,4.33094,177.80999755859375],[1742379120000,4.33094,4.33105,4.32994,4.33024,605.7999877929688],[1742379180000,4.33024,4.33035,4.32924,4.32924,380.3299865722656],[1742379240000,4.32925,4.32945,4.32874,4.32905,631.8200073242188],[1742379300000,4.32905,4.32995,4.32905,4.32985,766.75],[1742379360000,4.32985,4.32995,4.32935,4.32955,399.0199890136719],[1742379420000,4.32934,4.33015,4.32934,4.33015,385.8500061035156],[1742379480000,4.33014,4.33135,4.32994,4.33104,653.4400024414062],[1742379540000,4.33104,4.33122,4.33083,4.33122,385.489990234375],[1742379600000,4.33121,4.33173,4.33109,4.33148,274.5199890136719],[1742379660000,4.33145,4.33158,4.33057,4.33057,162.0399932861328],[1742379720000,4.33053,4.33125,4.33053,4.33125,321.8900146484375],[1742379780000,4.33125,4.33135,4.33041,4.33055,281.6499938964844],[1742379840000,4.3306,4.33075,4.33041,4.33072,115.43000030517578],[1742379900000,4.3307,4.33115,4.33022,4.33027,204.89999389648438],[1742379960000,4.3303,4.33055,4.32987,4.32987,180.4600067138672],[1742380020000,4.32985,4.33015,4.32976,4.32976,224.75],[1742380080000,4.32979,4.33005,4.32954,4.33005,410.260009765625],[1742380140000,4.33015,4.33045,4.33004,4.3301,232.97000122070312],[1742380200000,4.33005,4.33105,4.32987,4.33034,289.57000732421875],[1742380260000,4.33034,4.33075,4.33034,4.33034,304.05999755859375],[1742380320000,4.33035,4.33115,4.33003,4.33015,336.260009765625],[1742380380000,4.33012,4.33058,4.3301,4.33018,387.20001220703125],[1742380440000,4.33024,4.33135,4.33024,4.33105,304.6499938964844],[1742380500000,4.33105,4.33175,4.33074,4.33135,609.989990234375],[1742380560000,4.33134,4.33155,4.33114,4.33154,409.95001220703125],[1742380620000,4.33154,4.33215,4.33154,4.33205,457.0899963378906],[1742380680000,4.33208,4.33255,4.33204,4.33234,160.9499969482422],[1742380740000,4.33244,4.33315,4.33226,4.33307,220.75999450683594],[1742380800000,4.33307,4.33365,4.33298,4.33335,207.66000366210938],[1742380860000,4.33335,4.33335,4.33264,4.33264,265.8800048828125],[1742380920000,4.33266,4.33285,4.33224,4.33244,224.85000610351562],[1742380980000,4.33241,4.3329,4.3324,4.33274,288.6199951171875],[1742381040000,4.33277,4.33335,4.33274,4.33274,441.3500061035156],[1742381100000,4.33275,4.33285,4.33234,4.33264,643.9500122070312],[1742381160000,4.33265,4.33275,4.33235,4.33264,559.8400268554688],[1742381220000,4.33254,4.33265,4.33194,4.33204,719.5499877929688],[1742381280000,4.33195,4.33275,4.33194,4.33195,575.7100219726562],[1742381340000,4.33195,4.33195,4.33076,4.33094,591.0399780273438],[1742381400000,4.33094,4.33094,4.32984,4.3303,168.38999938964844],[1742381460000,4.33033,4.33065,4.32985,4.33055,364.6700134277344],[1742381520000,4.33055,4.33128,4.33044,4.33128,133.6999969482422],[1742381580000,4.33123,4.33154,4.33123,4.33139,143.8800048828125],[1742381640000,4.33139,4.33148,4.33111,4.33146,231.57000732421875],[1742381700000,4.33148,4.33175,4.33131,4.33135,316.7200012207031],[1742381760000,4.33135,4.33215,4.33132,4.33195,287.3299865722656],[1742381820000,4.33204,4.33205,4.33174,4.33185,196.64999389648438],[1742381880000,4.33184,4.33255,4.33175,4.33254,418.95001220703125],[1742381940000,4.33255,4.33255,4.33194,4.33204,426.6000061035156],[1742382000000,4.33185,4.33195,4.33154,4.33165,434.25],[1742382060000,4.33164,4.33165,4.33086,4.33086,159.32000732421875],[1742382120000,4.33086,4.33155,4.33075,4.33155,238.88999938964844],[1742382180000,4.33174,4.33245,4.33174,4.33214,165.7100067138672],[1742382240000,4.33215,4.33255,4.33204,4.33204,425.94000244140625],[1742382300000,4.33205,4.33205,4.33177,4.33196,148.05999755859375],[1742382360000,4.33196,4.33304,4.33196,4.33284,99.3499984741211],[1742382420000,4.33285,4.33335,4.33285,4.33296,190.3800048828125],[1742382480000,4.33296,4.33355,4.33255,4.33355,183.05999755859375],[1742382540000,4.33351,4.33445,4.33351,4.33445,290.0899963378906],[1742382600000,4.33445,4.33495,4.33427,4.33452,314.75],[1742382660000,4.33451,4.33474,4.33374,4.33384,464.2699890136719],[1742382720000,4.33384,4.33395,4.33344,4.33365,165.14999389648438],[1742382780000,4.33365,4.33405,4.33314,4.33325,599.0700073242188],[1742382840000,4.33314,4.33375,4.33314,4.33355,411.8800048828125],[1742382900000,4.33346,4.33355,4.33318,4.33324,472.67999267578125],[1742382960000,4.33325,4.33325,4.33254,4.33285,349.3599853515625],[1742383020000,4.33284,4.33295,4.33244,4.33256,226.6699981689453],[1742383080000,4.33255,4.3327,4.33214,4.33234,415.29998779296875],[1742383140000,4.33235,4.33265,4.33194,4.33204,449.260009765625],[1742383200000,4.33215,4.33245,4.33214,4.33225,362.25],[1742383260000,4.33224,4.33235,4.33194,4.33224,251.10000610351562],[1742383320000,4.33224,4.33275,4.33224,4.33265,253.35000610351562],[1742383380000,4.33235,4.33245,4.33154,4.33165,542.25],[1742383440000,4.33154,4.33195,4.33154,4.33174,500.4800109863281],[1742383500000,4.33164,4.33201,4.33145,4.33195,257.2200012207031],[1742383560000,4.33207,4.33265,4.33189,4.33265,170.24000549316406],[1742383620000,4.33253,4.33255,4.33219,4.33229,90.19999694824219],[1742383680000,4.33226,4.33232,4.33181,4.33214,78.94999694824219],[1742383740000,4.33215,4.33285,4.33214,4.33284,170.14999389648438],[1742383800000,4.33284,4.33345,4.33284,4.33334,437.44000244140625],[1742383860000,4.33335,4.33335,4.33309,4.3332,124.43000030517578],[1742383920000,4.33322,4.33349,4.33285,4.33307,113.55999755859375],[1742383980000,4.333,4.33325,4.33279,4.33289,151.14999389648438],[1742384040000,4.33295,4.33295,4.33217,4.33232,113.9800033569336],[1742384100000,4.33229,4.33233,4.33131,4.33136,108.41999816894531],[1742384160000,4.33141,4.33206,4.33128,4.33201,138.72999572753906],[1742384220000,4.33204,4.33225,4.33164,4.33205,225.52000427246094],[1742384280000,4.33215,4.33245,4.33154,4.33175,618.9099731445312],[1742384340000,4.33175,4.33275,4.33164,4.33265,593.8900146484375],[1742384400000,4.33285,4.33295,4.3324,4.33284,187.2899932861328],[1742384460000,4.33288,4.33305,4.33255,4.33264,177.19000244140625],[1742384520000,4.33285,4.33305,4.33255,4.33279,211.11000061035156],[1742384580000,4.3328,4.33282,4.33219,4.33224,74.9000015258789],[1742384640000,4.33215,4.33284,4.33208,4.33237,138.52000427246094],[1742384700000,4.33238,4.33243,4.33174,4.33189,113.25],[1742384760000,4.33194,4.33245,4.33194,4.33234,194.25999450683594],[1742384820000,4.33235,4.33255,4.33184,4.33184,248.39999389648438],[1742384880000,4.33185,4.33242,4.33185,4.33241,280.4200134277344],[1742384940000,4.33245,4.33285,4.33241,4.33264,429.1199951171875],[1742385000000,4.33265,4.33305,4.33255,4.33284,572.3400268554688],[1742385060000,4.33292,4.33319,4.33274,4.33316,133.00999450683594],[1742385120000,4.33316,4.33329,4.33277,4.33284,116.02999877929688],[1742385180000,4.33284,4.33329,4.33284,4.33316,107.4000015258789],[1742385240000,4.3332,4.33345,4.33296,4.33334,146.25999450683594],[1742385300000,4.33335,4.33335,4.33264,4.33284,247.6999969482422],[1742385360000,4.33285,4.33285,4.3314,4.3314,281.69000244140625],[1742385420000,4.33148,4.33237,4.33148,4.33205,302.30999755859375],[1742385480000,4.33202,4.33215,4.33146,4.33164,252.30999755859375],[1742385540000,4.33171,4.33225,4.33153,4.33202,223.7899932861328],[1742385600000,4.33201,4.33265,4.33186,4.33225,330.8900146484375],[1742385660000,4.33215,4.33225,4.33087,4.33114,789.1099853515625],[1742385720000,4.33114,4.33145,4.33072,4.33127,388.3399963378906],[1742385780000,4.33135,4.33165,4.33108,4.33124,144.5399932861328],[1742385840000,4.33114,4.33114,4.32983,4.32983,198.41000366210938],[1742385900000,4.32982,4.33007,4.32955,4.32975,231.36000061035156],[1742385960000,4.32974,4.33025,4.32965,4.32975,280.010009765625],[1742386020000,4.32994,4.32995,4.32964,4.32968,367],[1742386080000,4.32945,4.32948,4.32845,4.32854,383.57000732421875],[1742386140000,4.32844,4.32955,4.32844,4.32955,564.9500122070312],[1742386200000,4.32954,4.33037,4.32954,4.33035,411.6400146484375],[1742386260000,4.33027,4.33045,4.32994,4.33024,339.82000732421875],[1742386320000,4.33014,4.33035,4.32985,4.32992,528.010009765625],[1742386380000,4.32995,4.33065,4.32993,4.33044,638.97998046875],[1742386440000,4.33055,4.33055,4.32983,4.33011,604.6199951171875],[1742386500000,4.33008,4.33061,4.32992,4.33045,408.6300048828125],[1742386560000,4.33046,4.33075,4.33038,4.33055,329.7799987792969],[1742386620000,4.33058,4.33058,4.33004,4.33029,327.3800048828125],[1742386680000,4.33032,4.33036,4.32951,4.32985,283.5199890136719],[1742386740000,4.32985,4.33065,4.32985,4.33045,776.489990234375],[1742386800000,4.33055,4.33095,4.33004,4.33025,709.0900268554688],[1742386860000,4.33023,4.33035,4.3296,4.32997,209.3000030517578],[1742386920000,4.32994,4.33055,4.32993,4.33034,201.77000427246094],[1742386980000,4.33035,4.33075,4.33034,4.33044,395.5199890136719],[1742387040000,4.33055,4.33081,4.33036,4.33081,306.54998779296875],[1742387100000,4.33078,4.33215,4.33078,4.33205,209.52999877929688],[1742387160000,4.33204,4.33215,4.33124,4.33194,975.7899780273438],[1742387220000,4.33194,4.33195,4.33134,4.33144,731.25],[1742387280000,4.33144,4.33214,4.33144,4.33207,376.07000732421875],[1742387340000,4.33205,4.33218,4.33183,4.33199,148.52000427246094],[1742387400000,4.33197,4.33255,4.33184,4.33254,387.70001220703125],[1742387460000,4.33255,4.33265,4.33224,4.33235,260.1000061035156],[1742387520000,4.33234,4.33255,4.33214,4.33214,643.6599731445312],[1742387580000,4.33218,4.33315,4.33215,4.33315,548.6799926757812],[1742387640000,4.33305,4.33325,4.33224,4.33234,294.6600036621094],[1742387700000,4.3324,4.33266,4.33164,4.33225,483.4599914550781],[1742387760000,4.33216,4.33245,4.33204,4.33214,140.30999755859375],[1742387820000,4.33217,4.33222,4.33137,4.33187,189.2899932861328],[1742387880000,4.33195,4.33258,4.33174,4.33245,277.3699951171875],[1742387940000,4.3323,4.33255,4.33195,4.33195,173.5500030517578],[1742388000000,4.33177,4.33195,4.33054,4.33055,508.489990234375],[1742388060000,4.33055,4.33125,4.33035,4.33094,726.489990234375],[1742388120000,4.33094,4.33114,4.33063,4.331,217.32000732421875],[1742388180000,4.331,4.33165,4.33093,4.33144,139.41000366210938],[1742388240000,4.3315,4.33235,4.33146,4.33224,392.2300109863281],[1742388300000,4.3322,4.3322,4.33114,4.3312,181.0500030517578],[1742388360000,4.33125,4.33165,4.3311,4.33135,278.8500061035156],[1742388420000,4.33135,4.33155,4.33047,4.33049,318.260009765625],[1742388480000,4.33052,4.33115,4.33043,4.33105,396.94000244140625],[1742388540000,4.33104,4.33105,4.33036,4.33074,604.4199829101562],[1742388600000,4.33075,4.33105,4.33036,4.33089,684],[1742388660000,4.33089,4.33187,4.33087,4.33187,452.3599853515625],[1742388720000,4.33179,4.33244,4.33173,4.33241,200.42999267578125],[1742388780000,4.33244,4.33245,4.33211,4.33226,191.6199951171875],[1742388840000,4.3323,4.33246,4.33163,4.33168,151.16000366210938],[1742388900000,4.33173,4.33275,4.33167,4.33255,550.75],[1742388960000,4.33244,4.33285,4.33234,4.33275,950.5399780273438],[1742389020000,4.33271,4.33355,4.3327,4.33315,411.69000244140625],[1742389080000,4.33315,4.33375,4.33314,4.33365,926.1400146484375],[1742389140000,4.33365,4.33434,4.33355,4.33365,639.4500122070312],[1742389200000,4.33365,4.33365,4.33317,4.33334,644.1099853515625],[1742389260000,4.33334,4.33345,4.33284,4.33286,911.52001953125],[1742389320000,4.3329,4.33345,4.3329,4.33315,459.0799865722656],[1742389380000,4.33317,4.33317,4.33243,4.33292,451.2900085449219],[1742389440000,4.33292,4.33315,4.33263,4.33275,239.5800018310547],[1742389500000,4.33271,4.33285,4.33244,4.3326,263.9100036621094],[1742389560000,4.33263,4.33278,4.33222,4.33263,360.8999938964844],[1742389620000,4.3326,4.33325,4.33258,4.33315,200.13999938964844],[1742389680000,4.33318,4.33389,4.33313,4.33389,203.52999877929688],[1742389740000,4.33389,4.33455,4.33361,4.33435,430.1499938964844],[1742389800000,4.33434,4.33435,4.33374,4.33384,538.2000122070312],[1742389860000,4.33385,4.33405,4.33332,4.33337,673.2100219726562],[1742389920000,4.33334,4.33365,4.33325,4.33363,345.3999938964844],[1742389980000,4.33365,4.33383,4.33352,4.33383,126.48999786376953],[1742390040000,4.33384,4.33399,4.33344,4.33344,247.17999267578125],[1742390100000,4.3334,4.33365,4.33274,4.33274,636.9299926757812],[1742390160000,4.33275,4.33305,4.33248,4.33265,778.989990234375],[1742390220000,4.33265,4.33285,4.33234,4.33255,997.6500244140625],[1742390280000,4.33255,4.3328,4.33211,4.33223,505.2799987792969],[1742390340000,4.33221,4.33295,4.33221,4.33237,522.3800048828125],[1742390400000,4.33238,4.33285,4.33235,4.33275,550.3099975585938],[1742390460000,4.33274,4.33335,4.33244,4.33275,684.97998046875],[1742390520000,4.33264,4.33265,4.33194,4.33244,459.2300109863281],[1742390580000,4.33244,4.33245,4.33184,4.33194,712.0599975585938],[1742390640000,4.33195,4.33255,4.33174,4.33234,490.57000732421875],[1742390700000,4.33244,4.33265,4.33195,4.33195,524.4099731445312],[1742390760000,4.33185,4.33208,4.33149,4.33199,202.82000732421875],[1742390820000,4.33199,4.33208,4.33161,4.33186,166.6199951171875],[1742390880000,4.33185,4.33215,4.33168,4.33202,242.83999633789062],[1742390940000,4.33195,4.33215,4.33158,4.33214,351.3800048828125],[1742391000000,4.33221,4.33225,4.33151,4.33214,263.5799865722656],[1742391060000,4.33214,4.33225,4.33036,4.33054,655.8699951171875],[1742391120000,4.33046,4.33145,4.33011,4.33135,579.22998046875],[1742391180000,4.33135,4.33135,4.33074,4.33084,726.75],[1742391240000,4.33085,4.33095,4.33005,4.33024,613.7100219726562],[1742391300000,4.33024,4.33065,4.3296,4.32985,672.760009765625],[1742391360000,4.32985,4.32995,4.32927,4.32962,223.13999938964844],[1742391420000,4.32963,4.32989,4.32927,4.32955,182.39999389648438],[1742391480000,4.32955,4.33025,4.32955,4.32983,482.3299865722656],[1742391540000,4.32985,4.33015,4.32964,4.32975,404.25],[1742391600000,4.32975,4.32995,4.32904,4.32917,884.0399780273438],[1742391660000,4.32914,4.32915,4.32818,4.32835,779.280029296875],[1742391720000,4.32835,4.32965,4.32834,4.32919,524.4000244140625],[1742391780000,4.32914,4.32925,4.3289,4.32923,323.2099914550781],[1742391840000,4.32924,4.32938,4.32888,4.32908,219.36000061035156],[1742391900000,4.32908,4.32931,4.32857,4.32914,313.69000244140625],[1742391960000,4.32918,4.32969,4.32846,4.32905,787.0999755859375],[1742392020000,4.32905,4.32905,4.32854,4.32854,865.3900146484375],[1742392080000,4.32854,4.32915,4.32854,4.32869,638.219970703125],[1742392140000,4.32869,4.32895,4.32848,4.32884,470.1600036621094],[1742392200000,4.32866,4.32995,4.32864,4.32975,326.57000732421875],[1742392260000,4.32952,4.32955,4.32894,4.32904,639.9400024414062],[1742392320000,4.32894,4.32915,4.32824,4.32864,635.4000244140625],[1742392380000,4.32865,4.32925,4.32855,4.32925,967.0499877929688],[1742392440000,4.32924,4.33015,4.32914,4.32975,989.0999755859375],[1742392500000,4.32975,4.33015,4.32944,4.32995,704.25],[1742392560000,4.32994,4.33055,4.32984,4.33035,746.1300048828125],[1742392620000,4.33035,4.33075,4.32964,4.33065,699.9099731445312],[1742392680000,4.33065,4.33135,4.33054,4.33124,897.9600219726562],[1742392740000,4.33125,4.33125,4.33065,4.33105,618.77001953125],[1742392800000,4.33105,4.33115,4.33035,4.33035,1121.0699462890625],[1742392860000,4.33045,4.33045,4.32985,4.33033,812.3800048828125],[1742392920000,4.33035,4.33035,4.32984,4.32986,290.79998779296875],[1742392980000,4.32986,4.33105,4.32986,4.33084,745.1599731445312],[1742393040000,4.33085,4.33115,4.3304,4.33052,229.17999267578125],[1742393100000,4.33051,4.33085,4.33018,4.33075,386.6499938964844],[1742393160000,4.33055,4.33095,4.33036,4.33085,605.6400146484375],[1742393220000,4.33095,4.33165,4.33074,4.33165,987.3800048828125],[1742393280000,4.33164,4.33185,4.33124,4.33178,630.9099731445312],[1742393340000,4.33174,4.33215,4.33154,4.33155,464.3900146484375],[1742393400000,4.33155,4.33185,4.33124,4.33155,491.760009765625],[1742393460000,4.33158,4.33233,4.33146,4.33227,138.9600067138672],[1742393520000,4.33218,4.33278,4.33197,4.33275,272.0199890136719],[1742393580000,4.33277,4.33282,4.33238,4.3326,157.92999267578125],[1742393640000,4.33261,4.33273,4.33249,4.33263,111.19999694824219],[1742393700000,4.33263,4.33298,4.33258,4.33286,164.02000427246094],[1742393760000,4.33286,4.33375,4.33274,4.33344,185.82000732421875],[1742393820000,4.33334,4.33344,4.33288,4.33316,161.7899932861328],[1742393880000,4.33317,4.33382,4.33317,4.33364,247.77999877929688],[1742393940000,4.33367,4.3346,4.33348,4.33445,233.27000427246094],[1742394000000,4.33442,4.33484,4.33414,4.33474,592.9199829101562],[1742394060000,4.33475,4.33535,4.33384,4.33404,643.72998046875],[1742394120000,4.33405,4.33425,4.33334,4.33344,709.2000122070312],[1742394180000,4.33345,4.33375,4.33324,4.33354,391.9800109863281],[1742394240000,4.3335,4.33439,4.3335,4.33439,306.79998779296875],[1742394300000,4.33439,4.33445,4.33364,4.33375,510.70001220703125],[1742394360000,4.33375,4.33395,4.33313,4.33325,255.42999267578125],[1742394420000,4.33325,4.33355,4.33309,4.33315,410.739990234375],[1742394480000,4.33315,4.33325,4.33282,4.33325,520.3099975585938],[1742394540000,4.33324,4.33324,4.33284,4.33319,362.489990234375],[1742394600000,4.33324,4.33401,4.33287,4.33392,178.25],[1742394660000,4.33393,4.33455,4.33368,4.33434,453.29998779296875],[1742394720000,4.33437,4.33481,4.3342,4.33476,137.6699981689453],[1742394780000,4.33479,4.33538,4.3347,4.33538,113.9800033569336],[1742394840000,4.33545,4.336,4.33542,4.33588,139],[1742394900000,4.33589,4.33606,4.33555,4.33606,162.55999755859375],[1742394960000,4.33602,4.33635,4.33562,4.33625,132.82000732421875],[1742395020000,4.33635,4.33645,4.33567,4.33595,531.1199951171875],[1742395080000,4.33595,4.33605,4.33557,4.33564,268.9200134277344],[1742395140000,4.33566,4.33584,4.33522,4.33574,187.8300018310547],[1742395200000,4.33575,4.33605,4.33561,4.33566,172.91000366210938],[1742395260000,4.33568,4.33585,4.33558,4.3356,115.95999908447266],[1742395320000,4.33558,4.33645,4.33552,4.33635,325.3500061035156],[1742395380000,4.33635,4.33665,4.33554,4.33555,265.57000732421875],[1742395440000,4.33553,4.3356,4.33497,4.3352,154.2899932861328],[1742395500000,4.33521,4.33539,4.33485,4.33539,140.8000030517578],[1742395560000,4.33535,4.33573,4.33515,4.33556,134.67999267578125],[1742395620000,4.3356,4.33645,4.33557,4.33622,175.75],[1742395680000,4.33592,4.33592,4.33515,4.33526,453.6099853515625],[1742395740000,4.33524,4.33675,4.33524,4.33674,515.3300170898438],[1742395800000,4.33675,4.33695,4.33664,4.33675,726.8699951171875],[1742395860000,4.33674,4.33771,4.3367,4.33765,169.69000244140625],[1742395920000,4.33765,4.33965,4.33765,4.33965,399.3900146484375],[1742395980000,4.33975,4.33995,4.33924,4.33925,275.1700134277344],[1742396040000,4.33925,4.34026,4.33914,4.33986,233.5],[1742396100000,4.33975,4.33982,4.33889,4.33933,162.6300048828125],[1742396160000,4.33931,4.34009,4.33912,4.33988,126.44999694824219],[1742396220000,4.34007,4.34014,4.33858,4.33863,272.25],[1742396280000,4.3386,4.33905,4.33825,4.33865,317.8900146484375],[1742396340000,4.33855,4.33864,4.33754,4.33794,816.3599853515625],[1742396400000,4.33795,4.33805,4.33727,4.33755,939.22998046875],[1742396460000,4.33755,4.33895,4.33754,4.33865,695.2899780273438],[1742396520000,4.33864,4.33925,4.33864,4.33895,705.8900146484375],[1742396580000,4.33885,4.33895,4.33785,4.33785,338.3999938964844],[1742396640000,4.33784,4.33784,4.33734,4.33758,315.9700012207031],[1742396700000,4.3375,4.33795,4.33744,4.33788,410.010009765625],[1742396760000,4.33805,4.33865,4.33804,4.33865,447.5199890136719],[1742396820000,4.33851,4.33851,4.33796,4.33805,302.7900085449219],[1742396880000,4.33798,4.33845,4.33795,4.33824,759.989990234375],[1742396940000,4.33824,4.33905,4.33814,4.33894,323.70001220703125],[1742397000000,4.33897,4.33909,4.33864,4.33904,212.35000610351562],[1742397060000,4.33908,4.3394,4.33892,4.33915,219.9499969482422],[1742397120000,4.3391,4.33927,4.33887,4.33925,169.22999572753906],[1742397180000,4.33924,4.33955,4.33906,4.33955,228.60000610351562],[1742397240000,4.33953,4.3397,4.33912,4.33954,208.83999633789062],[1742397300000,4.33955,4.34009,4.33937,4.33937,338.6099853515625],[1742397360000,4.33935,4.33937,4.33887,4.3389,425.25],[1742397420000,4.33889,4.33895,4.33844,4.33844,436.7799987792969],[1742397480000,4.33845,4.33865,4.33791,4.33835,443.32000732421875],[1742397540000,4.33834,4.33846,4.33788,4.33809,156.33999633789062],[1742397600000,4.33807,4.33845,4.33786,4.33845,195.10000610351562],[1742397660000,4.33845,4.33865,4.33776,4.33776,103.72000122070312],[1742397720000,4.33777,4.33793,4.33734,4.33743,103.2699966430664],[1742397780000,4.33744,4.33758,4.33737,4.33758,172.97000122070312],[1742397840000,4.33764,4.33766,4.33732,4.33739,252.8300018310547],[1742397900000,4.33742,4.33769,4.3373,4.33755,295.9200134277344],[1742397960000,4.33757,4.33769,4.33704,4.33704,190.5500030517578],[1742398020000,4.33714,4.33755,4.33705,4.33736,201.10000610351562],[1742398080000,4.33731,4.33779,4.3373,4.33764,195.25],[1742398140000,4.33769,4.33785,4.3375,4.33754,161.32000732421875],[1742398200000,4.33757,4.33795,4.33706,4.33714,283.95001220703125],[1742398260000,4.33714,4.33745,4.33694,4.33725,186.27000427246094],[1742398320000,4.33726,4.33745,4.33674,4.33725,264.25],[1742398380000,4.33715,4.33755,4.337,4.33739,185.52999877929688],[1742398440000,4.33732,4.33774,4.33725,4.33765,269.25],[1742398500000,4.33765,4.33815,4.33754,4.33785,473.8900146484375],[1742398560000,4.33785,4.33805,4.33754,4.33805,386.1400146484375],[1742398620000,4.33805,4.33815,4.33764,4.33775,284.3399963378906],[1742398680000,4.33772,4.33845,4.33765,4.33796,297.5],[1742398740000,4.33801,4.33815,4.33716,4.33766,208.97000122070312],[1742398800000,4.3376,4.33844,4.3376,4.33837,149.92999267578125],[1742398860000,4.3384,4.33895,4.33809,4.33884,281.4800109863281],[1742398920000,4.33885,4.33924,4.33855,4.33886,307.07000732421875],[1742398980000,4.33884,4.33935,4.3385,4.33895,383.760009765625],[1742399040000,4.33894,4.33915,4.33845,4.33864,197.6199951171875],[1742399100000,4.33864,4.33905,4.33854,4.33895,260.5899963378906],[1742399160000,4.33894,4.33955,4.33882,4.33935,459.04998779296875],[1742399220000,4.33935,4.33945,4.33855,4.33875,403.4599914550781],[1742399280000,4.33885,4.33885,4.33813,4.33835,276.5799865722656],[1742399340000,4.33835,4.33926,4.33832,4.33926,195.64999389648438],[1742399400000,4.33937,4.34085,4.33937,4.34064,148.57000732421875],[1742399460000,4.34065,4.34085,4.34054,4.34064,191.25],[1742399520000,4.34054,4.34055,4.34001,4.34044,175.39999389648438],[1742399580000,4.34045,4.34049,4.34005,4.34026,482.82000732421875],[1742399640000,4.34022,4.34041,4.34,4.34005,242.60000610351562],[1742399700000,4.34008,4.34044,4.33992,4.34037,167.8699951171875],[1742399760000,4.34043,4.34126,4.34033,4.34094,252.5500030517578],[1742399820000,4.34103,4.34114,4.34051,4.34084,711.9000244140625],[1742399880000,4.34084,4.34144,4.34074,4.34125,525.9299926757812],[1742399940000,4.34125,4.34125,4.34062,4.34088,598.469970703125],[1742400000000,4.34085,4.34095,4.34045,4.34065,1014.27001953125],[1742400060000,4.34075,4.34075,4.34004,4.34045,632.2999877929688],[1742400120000,4.34045,4.34095,4.34044,4.34074,591.5],[1742400180000,4.3408,4.34175,4.3408,4.34155,642.8800048828125],[1742400240000,4.34155,4.34195,4.34152,4.34185,406.7300109863281],[1742400300000,4.34187,4.34275,4.34176,4.34265,374.79998779296875],[1742400360000,4.34254,4.3426,4.34228,4.34257,98.52999877929688],[1742400420000,4.34261,4.34265,4.34154,4.34164,232.38999938964844],[1742400480000,4.34165,4.34225,4.34147,4.34214,231.32000732421875],[1742400540000,4.34205,4.34214,4.3414,4.34178,240.8300018310547],[1742400600000,4.34177,4.34205,4.3412,4.34144,343.2300109863281],[1742400660000,4.34145,4.34195,4.34134,4.34185,299.70001220703125],[1742400720000,4.34194,4.34256,4.34184,4.34188,219.89999389648438],[1742400780000,4.34195,4.34201,4.34159,4.34174,180.5800018310547],[1742400840000,4.34177,4.34183,4.34124,4.34134,158.02000427246094],[1742400900000,4.34127,4.34135,4.34089,4.34094,134.8300018310547],[1742400960000,4.34089,4.34108,4.34074,4.34083,182.1999969482422],[1742401020000,4.34083,4.34114,4.34075,4.34082,201.92999267578125],[1742401080000,4.34085,4.34098,4.34044,4.34055,180.77000427246094],[1742401140000,4.34054,4.34063,4.34042,4.34059,213],[1742401200000,4.34063,4.34063,4.3402,4.34038,145.02999877929688],[1742401260000,4.34045,4.34112,4.34016,4.34108,336.0199890136719],[1742401320000,4.34106,4.34129,4.34095,4.34097,205.99000549316406],[1742401380000,4.34095,4.34115,4.3407,4.34088,120.73999786376953],[1742401440000,4.34089,4.3409,4.34015,4.3402,166.66000366210938],[1742401500000,4.34021,4.34062,4.3402,4.34035,205.08999633789062],[1742401560000,4.34038,4.34075,4.34025,4.34054,194.86000061035156],[1742401620000,4.34057,4.34105,4.34054,4.34098,243.5500030517578],[1742401680000,4.34105,4.34121,4.3408,4.34089,248.08999633789062],[1742401740000,4.34094,4.34101,4.34058,4.34061,112.72000122070312],[1742401800000,4.34059,4.34062,4.34,4.34025,274.1600036621094],[1742401860000,4.34024,4.34026,4.33995,4.34015,401.95001220703125],[1742401920000,4.34014,4.34028,4.34,4.34022,308.1499938964844],[1742401980000,4.34017,4.34083,4.34005,4.3408,400.7200012207031],[1742402040000,4.34083,4.34164,4.34074,4.34158,270.4800109863281],[1742402100000,4.34154,4.34215,4.34151,4.34151,176.5],[1742402160000,4.34149,4.34156,4.34125,4.34134,242.02000427246094],[1742402220000,4.34135,4.34135,4.3411,4.34135,131.17999267578125],[1742402280000,4.34135,4.34135,4.34084,4.34084,460.8299865722656],[1742402340000,4.34081,4.34095,4.34053,4.34055,265.7099914550781],[1742402400000,4.34051,4.34096,4.34045,4.34094,181.6699981689453],[1742402460000,4.34098,4.34114,4.34079,4.34085,185.88999938964844],[1742402520000,4.34089,4.34124,4.34074,4.34114,262.2799987792969],[1742402580000,4.34115,4.34145,4.34064,4.34075,345.79998779296875],[1742402640000,4.34061,4.34065,4.34025,4.34047,204.35000610351562],[1742402700000,4.34049,4.34065,4.34001,4.34006,264.20001220703125],[1742402760000,4.34005,4.34025,4.33995,4.33997,91.69000244140625],[1742402820000,4.33994,4.34035,4.33994,4.34004,293.2300109863281],[1742402880000,4.34007,4.34015,4.33975,4.34005,157.1699981689453],[1742402940000,4.34005,4.34015,4.33979,4.33985,219.58999633789062],[1742403000000,4.33974,4.34015,4.33965,4.34004,298.6199951171875],[1742403060000,4.34013,4.34027,4.33999,4.34001,313.3599853515625],[1742403120000,4.33995,4.34055,4.33995,4.34002,389.45001220703125],[1742403180000,4.34004,4.34025,4.33999,4.34015,104.45999908447266],[1742403240000,4.34011,4.34045,4.34,4.34035,245.7100067138672],[1742403300000,4.34026,4.34026,4.33974,4.33995,404.54998779296875],[1742403360000,4.33994,4.34025,4.33954,4.33964,250.63999938964844],[1742403420000,4.33965,4.33975,4.33934,4.33935,616.9500122070312],[1742403480000,4.33935,4.33955,4.33904,4.33925,320.6199951171875],[1742403540000,4.33924,4.33955,4.33904,4.33915,562.9500122070312],[1742403600000,4.33914,4.33935,4.33888,4.33888,438.70001220703125],[1742403660000,4.33889,4.33928,4.33877,4.33914,172.80999755859375],[1742403720000,4.33909,4.33924,4.33864,4.33875,268.1099853515625],[1742403780000,4.33874,4.33905,4.33874,4.33895,483.3399963378906],[1742403840000,4.33894,4.33895,4.33855,4.33884,235.50999450683594],[1742403900000,4.33884,4.33905,4.33874,4.33885,260.989990234375],[1742403960000,4.33885,4.33905,4.33865,4.33868,343.1000061035156],[1742404020000,4.33875,4.33905,4.33824,4.33835,231.00999450683594],[1742404080000,4.33815,4.33844,4.33774,4.33815,383.55999755859375],[1742404140000,4.33814,4.33894,4.33805,4.33865,438.75],[1742404200000,4.33875,4.33875,4.33844,4.33855,142.77000427246094],[1742404260000,4.33874,4.33955,4.33854,4.33934,478.4700012207031],[1742404320000,4.33944,4.33955,4.33874,4.33894,434.3299865722656],[1742404380000,4.33894,4.33895,4.33849,4.33894,334.1000061035156],[1742404440000,4.33896,4.33939,4.33885,4.33939,245.80999755859375],[1742404500000,4.33939,4.33966,4.3392,4.33939,162.7100067138672],[1742404560000,4.33942,4.33985,4.33937,4.33955,318.5400085449219],[1742404620000,4.33955,4.33967,4.33864,4.33906,222.58999633789062],[1742404680000,4.33904,4.33935,4.33824,4.33865,681.780029296875],[1742404740000,4.33864,4.33905,4.33854,4.33885,349.1499938964844],[1742404800000,4.33896,4.33915,4.33885,4.33915,250.00999450683594],[1742404860000,4.33914,4.33915,4.33864,4.33884,102.30999755859375],[1742404920000,4.33895,4.33965,4.33884,4.33945,185.5],[1742404980000,4.33944,4.33965,4.33934,4.33955,170.5500030517578],[1742405040000,4.33955,4.33985,4.33905,4.33965,474.1300048828125],[1742405100000,4.33965,4.34045,4.33965,4.34024,443.82000732421875],[1742405160000,4.34025,4.34035,4.33954,4.33995,457.20001220703125],[1742405220000,4.33995,4.34005,4.33954,4.33995,485.0299987792969],[1742405280000,4.33995,4.34055,4.33994,4.34055,364.5400085449219],[1742405340000,4.34054,4.34065,4.33984,4.34045,202.82000732421875],[1742405400000,4.34054,4.34115,4.34034,4.34065,528.3900146484375],[1742405460000,4.34055,4.34055,4.33984,4.3404,229.66000366210938],[1742405520000,4.34038,4.34038,4.33944,4.33995,266.29998779296875],[1742405580000,4.33995,4.34055,4.33994,4.34025,420.29998779296875],[1742405640000,4.34025,4.34085,4.34024,4.34034,230.88999938964844],[1742405700000,4.34038,4.34105,4.34034,4.34105,340.7799987792969],[1742405760000,4.34105,4.3421,4.34086,4.34204,214.92999267578125],[1742405820000,4.34207,4.34212,4.34134,4.34173,198.1699981689453],[1742405880000,4.34171,4.34218,4.34144,4.34213,302.1400146484375],[1742405940000,4.34211,4.34211,4.34134,4.34139,196.7899932861328],[1742406000000,4.34135,4.34194,4.34128,4.34184,287.29998779296875],[1742406060000,4.34185,4.34185,4.34119,4.34135,167.1199951171875],[1742406120000,4.34134,4.34135,4.34061,4.34105,197.0500030517578],[1742406180000,4.34105,4.34115,4.34084,4.34094,490.3699951171875],[1742406240000,4.34095,4.34135,4.34044,4.34044,430.92999267578125],[1742406300000,4.34044,4.34066,4.34003,4.34004,211.60000610351562],[1742406360000,4.34006,4.34006,4.33917,4.33939,244.11000061035156],[1742406420000,4.33944,4.34027,4.33941,4.34009,192.72000122070312],[1742406480000,4.34006,4.34047,4.33994,4.34023,199.6699981689453],[1742406540000,4.34015,4.34075,4.34007,4.34045,197.6199951171875],[1742406600000,4.34045,4.34087,4.34014,4.34084,238.32000732421875],[1742406660000,4.34086,4.34175,4.34071,4.34165,242.2899932861328],[1742406720000,4.34165,4.34175,4.34094,4.34108,354.4800109863281],[1742406780000,4.34108,4.34155,4.34104,4.34134,298.260009765625],[1742406840000,4.34131,4.34155,4.34044,4.34044,133.77000427246094],[1742406900000,4.34047,4.34069,4.3392,4.33921,263.04998779296875],[1742406960000,4.33911,4.33937,4.33882,4.33922,132.4199981689453],[1742407020000,4.33925,4.33935,4.33885,4.33904,189.4499969482422],[1742407080000,4.33905,4.33945,4.3385,4.33928,274.5299987792969],[1742407140000,4.33923,4.33955,4.33854,4.33912,230.8000030517578],[1742407200000,4.3395,4.34271,4.33495,4.3422,537.8900146484375],[1742407260000,4.34227,4.34271,4.34025,4.3407,464.70001220703125],[1742407320000,4.34058,4.34152,4.3401,4.34058,376.79998779296875],[1742407380000,4.34058,4.34115,4.33994,4.33994,602.6300048828125],[1742407440000,4.33995,4.34075,4.33874,4.33964,660.9099731445312],[1742407500000,4.33965,4.33965,4.33804,4.33836,497.1099853515625],[1742407560000,4.33827,4.33945,4.33824,4.33825,312.0799865722656],[1742407620000,4.33825,4.34061,4.33825,4.34011,323.0799865722656],[1742407680000,4.34018,4.34125,4.33984,4.33984,279.69000244140625],[1742407740000,4.33992,4.34014,4.33951,4.33976,295.3599853515625],[1742407800000,4.3398,4.34042,4.3397,4.34014,301.4800109863281],[1742407860000,4.34013,4.34095,4.33973,4.34045,400.4100036621094],[1742407920000,4.34045,4.34125,4.33994,4.34114,332.6300048828125],[1742407980000,4.34114,4.34175,4.34061,4.34098,315.8999938964844],[1742408040000,4.34099,4.34183,4.34071,4.34172,236.8800048828125],[1742408100000,4.34177,4.34255,4.34176,4.34225,223.72000122070312],[1742408160000,4.34225,4.34255,4.34143,4.34153,524.239990234375],[1742408220000,4.34155,4.34235,4.34149,4.34184,285.3599853515625],[1742408280000,4.34178,4.34205,4.34131,4.34165,494.45001220703125],[1742408340000,4.34165,4.34255,4.34154,4.34175,310.6099853515625],[1742408400000,4.34174,4.34265,4.3415,4.34258,539.9000244140625],[1742408460000,4.34265,4.34315,4.34241,4.34262,219.14999389648438],[1742408520000,4.34265,4.34325,4.34223,4.34283,253.69000244140625],[1742408580000,4.34281,4.34299,4.34246,4.34282,248.6199951171875],[1742408640000,4.34285,4.34375,4.34203,4.34355,235.7100067138672],[1742408700000,4.34355,4.34355,4.34229,4.34255,312.2200012207031],[1742408760000,4.34255,4.34355,4.34214,4.34345,256.739990234375],[1742408820000,4.34345,4.34385,4.34168,4.34214,452.7099914550781],[1742408880000,4.34214,4.34245,4.34164,4.34174,281.4100036621094],[1742408940000,4.34174,4.34215,4.34164,4.34195,340.20001220703125],[1742409000000,4.34195,4.34275,4.34184,4.34255,343.3500061035156],[1742409060000,4.34255,4.34365,4.34254,4.34365,622.1799926757812],[1742409120000,4.34365,4.34372,4.34314,4.34355,244.25999450683594],[1742409180000,4.34367,4.34394,4.34315,4.34315,261.9800109863281],[1742409240000,4.3431,4.34328,4.34281,4.34305,353.2099914550781],[1742409300000,4.34301,4.34323,4.34173,4.34181,275.8800048828125],[1742409360000,4.34184,4.34372,4.34184,4.34349,316.8699951171875],[1742409420000,4.34366,4.34405,4.34321,4.34405,301.8999938964844],[1742409480000,4.34405,4.34405,4.34258,4.34305,345],[1742409540000,4.34303,4.34325,4.34225,4.34265,400.67999267578125],[1742409600000,4.34265,4.34305,4.34194,4.34204,431.30999755859375],[1742409660000,4.34205,4.34315,4.34205,4.34212,755.7100219726562],[1742409720000,4.34221,4.34434,4.34168,4.34384,397.8299865722656],[1742409780000,4.34381,4.34482,4.34276,4.34479,345.0199890136719],[1742409840000,4.34485,4.34525,4.34435,4.34472,428.6000061035156],[1742409900000,4.34479,4.34565,4.34445,4.34508,306.2099914550781],[1742409960000,4.34495,4.34535,4.3447,4.34505,323.80999755859375],[1742410020000,4.34507,4.34525,4.34457,4.34461,299.260009765625],[1742410080000,4.3446,4.34545,4.34422,4.34485,504.20001220703125],[1742410140000,4.34494,4.34505,4.34371,4.34425,526.5800170898438],[1742410200000,4.34425,4.34525,4.344,4.34485,510.0899963378906],[1742410260000,4.34482,4.34566,4.34448,4.34558,283.5199890136719],[1742410320000,4.34563,4.34585,4.34514,4.34555,489.30999755859375],[1742410380000,4.34555,4.34744,4.34554,4.34734,932.0499877929688],[1742410440000,4.34736,4.34795,4.34704,4.34755,963.1799926757812],[1742410500000,4.34757,4.34796,4.34709,4.34709,294.8500061035156],[1742410560000,4.34713,4.34725,4.34585,4.34589,710.22998046875],[1742410620000,4.34591,4.34705,4.34591,4.34644,728],[1742410680000,4.34644,4.34735,4.3463,4.34714,737.1699829101562],[1742410740000,4.34735,4.34795,4.34691,4.34783,321.6700134277344],[1742410800000,4.34776,4.34795,4.34704,4.34776,371.20001220703125],[1742410860000,4.34781,4.34835,4.34745,4.34774,403.0799865722656],[1742410920000,4.34775,4.34826,4.34746,4.34746,258.4599914550781],[1742410980000,4.3475,4.34841,4.34722,4.34765,322.8599853515625],[1742411040000,4.34765,4.34784,4.34739,4.34776,299.2699890136719],[1742411100000,4.34778,4.34912,4.34763,4.34864,254.1300048828125],[1742411160000,4.34872,4.34872,4.34811,4.34858,246.24000549316406],[1742411220000,4.3486,4.34895,4.34843,4.34847,381.6700134277344],[1742411280000,4.3485,4.34956,4.34849,4.34905,288.1099853515625],[1742411340000,4.34905,4.34955,4.34894,4.34915,556.77001953125],[1742411400000,4.34914,4.34965,4.34895,4.34905,769.8800048828125],[1742411460000,4.34904,4.34997,4.34879,4.34957,314.4100036621094],[1742411520000,4.34959,4.35009,4.34886,4.34893,315.45001220703125],[1742411580000,4.34898,4.34898,4.34814,4.3486,268.92999267578125],[1742411640000,4.3486,4.34965,4.3485,4.34956,282.1700134277344],[1742411700000,4.34962,4.35004,4.34847,4.34878,216.69000244140625],[1742411760000,4.34893,4.34962,4.34888,4.34923,241.08999633789062],[1742411820000,4.34908,4.34945,4.34864,4.34914,327.29998779296875],[1742411880000,4.34915,4.34955,4.34854,4.34855,287.75],[1742411940000,4.34855,4.34885,4.34774,4.34774,180.0399932861328],[1742412000000,4.34774,4.34775,4.34694,4.34695,157.9499969482422],[1742412060000,4.34695,4.34695,4.34613,4.34645,177.3300018310547],[1742412120000,4.34648,4.34745,4.34648,4.34715,262.3900146484375],[1742412180000,4.34714,4.34745,4.34654,4.34704,213.00999450683594],[1742412240000,4.34704,4.34785,4.34684,4.34764,218.25],[1742412300000,4.34765,4.34825,4.34716,4.34721,205.5500030517578],[1742412360000,4.34721,4.34745,4.34684,4.34684,245.25999450683594],[1742412420000,4.34685,4.34695,4.3456,4.3457,214.2899932861328],[1742412480000,4.34568,4.34635,4.34545,4.34545,224.64999389648438],[1742412540000,4.34545,4.34581,4.34518,4.34575,235.58999633789062],[1742412600000,4.34577,4.34705,4.34577,4.34695,457.8500061035156],[1742412660000,4.34695,4.34775,4.34635,4.34645,263.95001220703125],[1742412720000,4.34645,4.34685,4.34621,4.34654,397.69000244140625],[1742412780000,4.34654,4.34705,4.34605,4.34617,581.239990234375],[1742412840000,4.34618,4.34665,4.34554,4.34594,245.3300018310547],[1742412900000,4.34593,4.34607,4.34535,4.3454,235.49000549316406],[1742412960000,4.34538,4.34665,4.34538,4.34655,406.95001220703125],[1742413020000,4.34654,4.34655,4.34584,4.34594,592.7899780273438],[1742413080000,4.34589,4.3472,4.34582,4.34695,407.3900146484375],[1742413140000,4.34694,4.34725,4.34673,4.34717,306.4599914550781],[1742413200000,4.34705,4.34755,4.34693,4.34755,373.6600036621094],[1742413260000,4.34759,4.34835,4.34756,4.3481,150.24000549316406],[1742413320000,4.34825,4.34855,4.34784,4.34795,275.510009765625],[1742413380000,4.34795,4.34805,4.34784,4.34795,403.6499938964844],[1742413440000,4.34795,4.34887,4.34791,4.34837,219.3800048828125],[1742413500000,4.34835,4.3485,4.34792,4.34816,178.2899932861328],[1742413560000,4.34808,4.34813,4.34757,4.34767,200.1300048828125],[1742413620000,4.34772,4.34811,4.3477,4.34804,210.6199951171875],[1742413680000,4.34801,4.34825,4.34733,4.34734,261.8999938964844],[1742413740000,4.34733,4.34765,4.34733,4.34743,229.4499969482422],[1742413800000,4.34735,4.34735,4.34665,4.34675,604],[1742413860000,4.34674,4.34685,4.34585,4.34624,307.3900146484375],[1742413920000,4.3462,4.34665,4.3461,4.34634,244.9199981689453],[1742413980000,4.34634,4.34685,4.34625,4.34685,279.8699951171875],[1742414040000,4.34681,4.34715,4.3466,4.34685,268.54998779296875],[1742414100000,4.34684,4.34715,4.34655,4.34684,382.1099853515625],[1742414160000,4.34684,4.3469,4.34634,4.34682,289.6499938964844],[1742414220000,4.34684,4.34685,4.34578,4.3458,267.7699890136719],[1742414280000,4.34585,4.34645,4.34584,4.34644,265.7300109863281],[1742414340000,4.34645,4.34645,4.34524,4.3457,579.239990234375],[1742414400000,4.34573,4.34645,4.34565,4.34635,251.88999938964844],[1742414460000,4.34635,4.34655,4.34614,4.3463,220.92999267578125],[1742414520000,4.34633,4.34699,4.34633,4.34674,105.05999755859375],[1742414580000,4.34675,4.34705,4.34675,4.34699,116.11000061035156],[1742414640000,4.34697,4.34705,4.34656,4.34656,101.4800033569336],[1742414700000,4.34655,4.34665,4.34606,4.34615,159.0500030517578],[1742414760000,4.34615,4.34631,4.34615,4.34629,92.05999755859375],[1742414820000,4.34629,4.34679,4.34629,4.34672,104.05000305175781],[1742414880000,4.34674,4.34685,4.34646,4.34655,188.3000030517578],[1742414940000,4.34655,4.34665,4.34645,4.34653,240.72000122070312],[1742415000000,4.34668,4.34673,4.34627,4.34627,91.68000030517578],[1742415060000,4.34625,4.34675,4.34594,4.34674,220.22000122070312],[1742415120000,4.34665,4.34701,4.34665,4.34693,132.6300048828125],[1742415180000,4.34693,4.34745,4.34674,4.34725,209.97999572753906],[1742415240000,4.34725,4.34775,4.34717,4.34734,195.91000366210938],[1742415300000,4.34735,4.34765,4.34734,4.34757,182.05999755859375],[1742415360000,4.34754,4.34757,4.34706,4.34709,150.60000610351562],[1742415420000,4.34703,4.34727,4.34685,4.34685,81.04000091552734],[1742415480000,4.34685,4.34735,4.34681,4.34724,179.27000427246094],[1742415540000,4.34724,4.34785,4.34724,4.34765,82.3499984741211],[1742415600000,4.34769,4.34805,4.34765,4.34775,145.02999877929688],[1742415660000,4.34774,4.34779,4.34757,4.34774,220.33999633789062],[1742415720000,4.34772,4.34777,4.34753,4.34753,67.33999633789062],[1742415780000,4.34758,4.34759,4.34653,4.34653,111.68000030517578],[1742415840000,4.34649,4.34665,4.34636,4.34665,42.15999984741211],[1742415900000,4.3467,4.3468,4.34664,4.34668,64.55999755859375],[1742415960000,4.34675,4.34695,4.34655,4.34668,182.8800048828125],[1742416020000,4.34665,4.34678,4.34646,4.34678,38.880001068115234],[1742416080000,4.34674,4.347,4.34654,4.347,68.7300033569336],[1742416140000,4.34704,4.34725,4.34688,4.34695,80.45999908447266],[1742416200000,4.34697,4.34697,4.34672,4.3468,84.18000030517578],[1742416260000,4.34681,4.34693,4.34649,4.34669,109.87000274658203],[1742416320000,4.34672,4.34731,4.34664,4.34731,74.98999786376953],[1742416380000,4.34731,4.34757,4.347,4.34743,111.63999938964844],[1742416440000,4.34748,4.34775,4.34744,4.34758,87.19999694824219],[1742416500000,4.34758,4.34796,4.34729,4.34729,89.58000183105469],[1742416560000,4.34735,4.34785,4.34729,4.34747,83.75],[1742416620000,4.34752,4.34758,4.34725,4.34739,46.2400016784668],[1742416680000,4.34742,4.34753,4.34738,4.34748,19.90999984741211],[1742416740000,4.34755,4.34765,4.34744,4.34745,15.539999961853027],[1742416800000,4.34745,4.34748,4.34705,4.34714,78.33999633789062],[1742416860000,4.34714,4.34725,4.34704,4.34719,54.470001220703125],[1742416920000,4.34719,4.34806,4.34719,4.34798,43.95000076293945],[1742416980000,4.34798,4.34852,4.34788,4.34843,70.52999877929688],[1742417040000,4.34848,4.34849,4.34831,4.34848,48.97999954223633],[1742417100000,4.34844,4.34852,4.34843,4.34847,43.95000076293945],[1742417160000,4.34849,4.34892,4.34834,4.34872,111.16000366210938],[1742417220000,4.34866,4.34868,4.34854,4.34855,38.63999938964844],[1742417280000,4.34855,4.34904,4.34855,4.34885,144.0800018310547],[1742417340000,4.34885,4.3493,4.34874,4.34882,110.5999984741211],[1742417400000,4.34869,4.34882,4.34836,4.34851,105.63999938964844],[1742417460000,4.34894,4.34894,4.34849,4.34852,105.63999938964844],[1742417520000,4.34855,4.3486,4.3484,4.34855,65.94999694824219],[1742417580000,4.3485,4.34855,4.34844,4.34847,33.72999954223633],[1742417640000,4.3485,4.34869,4.34833,4.34833,59.20000076293945],[1742417700000,4.34835,4.34847,4.34811,4.34819,76.77999877929688],[1742417760000,4.34827,4.34908,4.34826,4.34905,101.38999938964844],[1742417820000,4.349,4.349,4.34835,4.34876,91.91000366210938],[1742417880000,4.34884,4.34928,4.34856,4.34915,137.9600067138672],[1742417940000,4.34914,4.3494,4.34795,4.34795,155.7100067138672],[1742418000000,4.34708,4.34775,4.34696,4.34725,7.730000019073486],[1742418060000,4.34695,4.34695,4.34685,4.34694,6.599999904632568],[1742418120000,4.3471,4.34721,4.34694,4.34721,4.769999980926514],[1742418180000,4.34736,4.3475,4.34721,4.3475,6.949999809265137],[1742418240000,4.34751,4.34795,4.3475,4.34795,4.619999885559082],[1742418300000,4.34755,4.34795,4.34677,4.34677,10.6899995803833],[1742418360000,4.34734,4.34734,4.34705,4.34705,11.100000381469727],[1742418420000,4.34704,4.34704,4.34704,4.34704,1.350000023841858],[1742418480000,4.34728,4.34728,4.34728,4.34728,1.3899999856948853],[1742418540000,4.34738,4.34739,4.34674,4.34704,11],[1742418600000,4.34695,4.34736,4.34685,4.34685,17],[1742418660000,4.34675,4.34751,4.34675,4.34734,12.119999885559082],[1742418720000,4.34762,4.34764,4.34694,4.34694,10.319999694824219],[1742418780000,4.34694,4.34744,4.34694,4.34741,17.559999465942383],[1742418840000,4.34695,4.3474,4.34694,4.34694,11.779999732971191],[1742418900000,4.3474,4.34751,4.3474,4.34747,25.790000915527344],[1742418960000,4.34747,4.34748,4.34685,4.34705,20.540000915527344],[1742419020000,4.34685,4.34685,4.34674,4.34685,5.400000095367432],[1742419080000,4.34723,4.34735,4.34674,4.34685,21.559999465942383],[1742419140000,4.34684,4.34745,4.34674,4.34744,29],[1742419200000,4.34735,4.34745,4.34685,4.34685,13.329999923706055],[1742419260000,4.34684,4.34745,4.34665,4.34734,16.200000762939453],[1742419320000,4.34745,4.34745,4.34685,4.34687,14.319999694824219],[1742419380000,4.34684,4.34685,4.34684,4.34685,8.100000381469727],[1742419440000,4.34674,4.34724,4.34664,4.34724,18.899999618530273],[1742419500000,4.34735,4.34735,4.34685,4.34685,22.5],[1742419560000,4.34705,4.34725,4.34694,4.34694,12.149999618530273],[1742419620000,4.34775,4.34775,4.34685,4.34697,7.869999885559082],[1742419680000,4.347,4.34784,4.34694,4.34695,27.8799991607666],[1742419740000,4.34775,4.34775,4.34694,4.34697,19.549999237060547],[1742419800000,4.34706,4.34717,4.34655,4.34668,33.86000061035156],[1742419860000,4.34668,4.34674,4.34597,4.34659,39.040000915527344],[1742419920000,4.34659,4.34671,4.34657,4.34668,18.06999969482422],[1742419980000,4.34672,4.34705,4.34669,4.34705,18.06999969482422],[1742420040000,4.34704,4.3471,4.34704,4.3471,9.729999542236328],[1742420100000,4.34712,4.34714,4.34676,4.34677,16.68000030517578],[1742420160000,4.34678,4.34679,4.34677,4.34679,12.510000228881836],[1742420220000,4.34676,4.34679,4.34676,4.34679,2.7799999713897705],[1742420280000,4.34676,4.34679,4.34676,4.34679,16.68000030517578],[1742420340000,4.34677,4.34694,4.34675,4.34694,22.15999984741211],[1742420400000,4.34705,4.34705,4.34675,4.34677,10.140000343322754],[1742420460000,4.34679,4.34685,4.34671,4.34685,8.260000228881836],[1742420520000,4.34685,4.34685,4.34671,4.34674,46.29999923706055],[1742420580000,4.34728,4.34743,4.34728,4.34733,22.239999771118164],[1742420640000,4.34733,4.34735,4.34709,4.34723,30.579999923706055],[1742420700000,4.34743,4.34829,4.34641,4.34823,90.30999755859375],[1742420760000,4.34825,4.34835,4.34814,4.3483,36.13999938964844],[1742420820000,4.34784,4.34877,4.3477,4.34864,43.5],[1742420880000,4.34863,4.34895,4.34832,4.34889,45.869998931884766],[1742420940000,4.3489,4.34897,4.34828,4.34861,32.83000183105469],[1742421000000,4.34845,4.34909,4.34841,4.34841,22.239999771118164],[1742421060000,4.34842,4.34878,4.34744,4.34764,40.02000045776367],[1742421120000,4.34825,4.3489,4.34805,4.34872,39.959999084472656],[1742421180000,4.34844,4.3489,4.34774,4.34794,31.489999771118164],[1742421240000,4.34815,4.34837,4.34785,4.34827,35.90999984741211],[1742421300000,4.3482,4.34824,4.34741,4.34765,20.270000457763672],[1742421360000,4.34765,4.34784,4.34763,4.34766,19.3799991607666],[1742421420000,4.34767,4.34784,4.34761,4.34764,29.190000534057617],[1742421480000,4.34763,4.34778,4.34757,4.34778,26.40999984741211],[1742421540000,4.34754,4.34865,4.34745,4.34815,36.209999084472656],[1742421600000,4.34835,4.34902,4.34715,4.34845,126.76000213623047],[1742421660000,4.34815,4.34941,4.34815,4.3492,75.69000244140625],[1742421720000,4.3492,4.3492,4.34865,4.34875,39.33000183105469],[1742421780000,4.34873,4.34874,4.34828,4.34848,40.27000045776367],[1742421840000,4.34844,4.34855,4.34825,4.34834,41.349998474121094],[1742421900000,4.34829,4.34861,4.34816,4.34861,87.56999969482422],[1742421960000,4.34862,4.3493,4.34861,4.34929,56.90999984741211],[1742422020000,4.34942,4.34952,4.34913,4.34919,48.650001525878906],[1742422080000,4.34926,4.34932,4.34902,4.34902,41.70000076293945],[1742422140000,4.34907,4.34946,4.34907,4.34945,29.190000534057617],[1742422200000,4.34945,4.34954,4.34935,4.34936,40.310001373291016],[1742422260000,4.34935,4.34962,4.34894,4.34961,95.91000366210938],[1742422320000,4.34961,4.34989,4.34952,4.34988,63.939998626708984],[1742422380000,4.34994,4.34997,4.34971,4.34974,52.779998779296875],[1742422440000,4.34973,4.34981,4.34972,4.34973,15.289999961853027],[1742422500000,4.34962,4.34966,4.34852,4.34855,91.73999786376953],[1742422560000,4.34858,4.34861,4.3483,4.34853,56.9900016784668],[1742422620000,4.34864,4.34867,4.34826,4.34826,43.09000015258789],[1742422680000,4.34829,4.34913,4.34829,4.34911,69.5],[1742422740000,4.34936,4.34963,4.34919,4.34962,45.869998931884766],[1742422800000,4.34953,4.34981,4.34949,4.34958,34.220001220703125],[1742422860000,4.34958,4.34973,4.3495,4.34968,34.75],[1742422920000,4.34973,4.34976,4.34946,4.34957,47.2599983215332],[1742422980000,4.34955,4.34961,4.34937,4.3494,54.43000030517578],[1742423040000,4.34941,4.34964,4.34935,4.34964,66.58000183105469],[1742423100000,4.34974,4.34987,4.34964,4.34964,119.02999877929688],[1742423160000,4.34951,4.34964,4.3494,4.34955,72.47000122070312],[1742423220000,4.34961,4.34963,4.34905,4.34921,99.94000244140625],[1742423280000,4.34921,4.34933,4.34895,4.34903,91.52999877929688],[1742423340000,4.34909,4.34925,4.349,4.34906,84.9800033569336],[1742423400000,4.34905,4.34905,4.34815,4.34815,122.75],[1742423460000,4.34821,4.34845,4.34785,4.34845,183.7899932861328],[1742423520000,4.3484,4.34853,4.34816,4.34831,79.4000015258789],[1742423580000,4.34838,4.34848,4.34824,4.3483,65.26000213623047],[1742423640000,4.3483,4.34854,4.34829,4.34838,38.38999938964844],[1742423700000,4.34835,4.3484,4.34825,4.34827,57.25],[1742423760000,4.34827,4.34834,4.34768,4.34804,245.63999938964844],[1742423820000,4.34815,4.3483,4.348,4.34812,140.57000732421875],[1742423880000,4.3481,4.34815,4.34791,4.34794,125.13999938964844],[1742423940000,4.34794,4.34815,4.34794,4.34809,63.54999923706055],[1742424000000,4.3481,4.34845,4.34789,4.34789,154.92999267578125],[1742424060000,4.34791,4.34804,4.34788,4.34792,98.33999633789062],[1742424120000,4.34794,4.34802,4.34768,4.34799,72.08999633789062],[1742424180000,4.348,4.3481,4.34793,4.34802,34.709999084472656],[1742424240000,4.34796,4.34815,4.34791,4.34792,95.62000274658203],[1742424300000,4.34794,4.34825,4.34773,4.34824,149.0399932861328],[1742424360000,4.34822,4.34845,4.34816,4.34837,67.88999938964844],[1742424420000,4.34843,4.34924,4.34834,4.34909,101.12999725341797],[1742424480000,4.34909,4.34915,4.34902,4.34908,57.58000183105469],[1742424540000,4.34915,4.34925,4.34898,4.34917,88.36000061035156],[1742424600000,4.34914,4.34917,4.34884,4.34886,44.93000030517578],[1742424660000,4.34886,4.34901,4.34865,4.34868,80.12999725341797],[1742424720000,4.34867,4.34878,4.34833,4.34833,90.72000122070312],[1742424780000,4.34832,4.34875,4.34832,4.34844,48.369998931884766],[1742424840000,4.34834,4.34855,4.34829,4.34832,45.66999816894531],[1742424900000,4.3483,4.3484,4.34797,4.34808,30.950000762939453],[1742424960000,4.34812,4.34831,4.34808,4.34818,25.350000381469727],[1742425020000,4.34829,4.34829,4.34805,4.34818,56.95000076293945],[1742425080000,4.34814,4.34814,4.34704,4.34704,12.600000381469727],[1742425140000,4.34714,4.34725,4.34675,4.34704,12.600000381469727],[1742425200000,4.34735,4.34775,4.34695,4.34745,39.599998474121094],[1742425260000,4.34754,4.34824,4.34734,4.34785,49.04999923706055],[1742425320000,4.34775,4.34785,4.34715,4.34734,62.099998474121094],[1742425380000,4.34744,4.34764,4.34714,4.34714,11.699999809265137],[1742425440000,4.34724,4.34755,4.34715,4.34735,18.450000762939453],[1742425500000,4.34745,4.34755,4.34705,4.34714,21.600000381469727],[1742425560000,4.34705,4.34775,4.34674,4.34755,67.05000305175781],[1742425620000,4.34775,4.34795,4.34724,4.34735,36],[1742425680000,4.34744,4.34765,4.34725,4.34745,18],[1742425740000,4.34724,4.34735,4.34695,4.34705,18.450000762939453],[1742425800000,4.34725,4.34757,4.34719,4.34739,71.0199966430664],[1742425860000,4.34739,4.34751,4.34729,4.34738,93.0199966430664],[1742425920000,4.34734,4.34747,4.34734,4.34745,65.66999816894531],[1742425980000,4.34742,4.34745,4.347,4.34709,90.16000366210938],[1742426040000,4.34712,4.34742,4.34696,4.34714,70.08999633789062],[1742426100000,4.34726,4.34741,4.34699,4.34716,96.5],[1742426160000,4.34721,4.34737,4.34707,4.34709,115.2300033569336],[1742426220000,4.34711,4.34714,4.34685,4.34693,89.58000183105469],[1742426280000,4.34696,4.34727,4.34665,4.34669,151.61000061035156],[1742426340000,4.34674,4.34704,4.34674,4.34694,106.11000061035156],[1742426400000,4.34692,4.34726,4.34692,4.34717,78.87000274658203],[1742426460000,4.34717,4.34717,4.34703,4.34713,50.040000915527344],[1742426520000,4.34717,4.34765,4.34712,4.34765,110.22000122070312],[1742426580000,4.34756,4.34775,4.34744,4.34752,92.94999694824219],[1742426640000,4.34752,4.34815,4.34738,4.34815,137.13999938964844],[1742426700000,4.34806,4.34815,4.3479,4.34799,217.02999877929688],[1742426760000,4.34797,4.34802,4.34775,4.34777,75.9800033569336],[1742426820000,4.34775,4.34775,4.34753,4.34767,43.599998474121094],[1742426880000,4.34778,4.34787,4.34765,4.34765,75.91000366210938],[1742426940000,4.34764,4.34788,4.34763,4.34788,119.33000183105469],[1742427000000,4.34777,4.34783,4.34734,4.34739,111.11000061035156],[1742427060000,4.34739,4.34752,4.34724,4.34724,53.810001373291016],[1742427120000,4.34723,4.34723,4.34664,4.34684,85.12999725341797],[1742427180000,4.34677,4.34712,4.34672,4.34712,108.13999938964844],[1742427240000,4.34714,4.34738,4.34714,4.34724,122.16000366210938],[1742427300000,4.34717,4.34719,4.34694,4.34694,72.20999908447266],[1742427360000,4.34713,4.34717,4.34694,4.34705,84.11000061035156],[1742427420000,4.34707,4.34735,4.34705,4.34726,87.80000305175781],[1742427480000,4.34723,4.34755,4.34716,4.34729,75.66000366210938],[1742427540000,4.34729,4.34805,4.34726,4.34764,112.33999633789062],[1742427600000,4.34776,4.3479,4.34747,4.3479,79.01000213623047],[1742427660000,4.34789,4.34818,4.34789,4.34814,85.37000274658203],[1742427720000,4.34814,4.34841,4.34797,4.34814,87.62999725341797],[1742427780000,4.34809,4.34818,4.34803,4.34817,73.52999877929688],[1742427840000,4.34828,4.34869,4.34828,4.34851,54.65999984741211],[1742427900000,4.34848,4.34866,4.34846,4.34866,83.36000061035156],[1742427960000,4.34874,4.34895,4.34865,4.34879,153.58999633789062],[1742428020000,4.34874,4.34907,4.34809,4.34823,131.25],[1742428080000,4.34815,4.34891,4.34813,4.34888,70.16000366210938],[1742428140000,4.34892,4.34892,4.34866,4.3487,94.97000122070312],[1742428200000,4.34871,4.34921,4.34869,4.34918,52.41999816894531],[1742428260000,4.34922,4.34957,4.34911,4.34936,134.88999938964844],[1742428320000,4.34947,4.35001,4.34941,4.34983,72.87000274658203],[1742428380000,4.34987,4.35005,4.34974,4.34974,63.04999923706055],[1742428440000,4.34978,4.34989,4.34974,4.34984,43.75],[1742428500000,4.34988,4.34996,4.34984,4.34988,18.06999969482422],[1742428560000,4.34985,4.35003,4.3498,4.34985,75.61000061035156],[1742428620000,4.34988,4.35,4.34962,4.34981,88.88999938964844],[1742428680000,4.34984,4.34994,4.34924,4.34924,77.61000061035156],[1742428740000,4.34924,4.34959,4.34924,4.34944,95.06999969482422]]