[[1742342400000,4.94237,4.94237,4.94174,4.9419,35.63999938964844],[1742342460000,4.94191,4.94222,4.94166,4.94175,25.649999618530273],[1742342520000,4.94197,4.94206,4.94143,4.94182,23.760000228881836],[1742342580000,4.94158,4.94158,4.9412,4.94158,13.5],[1742342640000,4.94158,4.94159,4.94127,4.94142,14.579999923706055],[1742342700000,4.94143,4.94158,4.94026,4.94096,23.06999969482422],[1742342760000,4.94104,4.94152,4.94058,4.94127,19.709999084472656],[1742342820000,4.94113,4.94151,4.94065,4.94151,27],[1742342880000,4.9416,4.9416,4.94113,4.94113,16.469999313354492],[1742342940000,4.94104,4.94159,4.94104,4.94136,26.459999084472656],[1742343000000,4.94128,4.94128,4.94065,4.9408,18.6299991607666],[1742343060000,4.94065,4.94081,4.94065,4.94081,8.640000343322754],[1742343120000,4.94073,4.9415,4.94073,4.94142,19.170000076293945],[1742343180000,4.9415,4.9415,4.94104,4.94128,15.119999885559082],[1742343240000,4.9412,4.94129,4.94052,4.94068,12.420000076293945],[1742343300000,4.94051,4.94131,4.94051,4.94131,25.639999389648438],[1742343360000,4.94139,4.94139,4.94114,4.94129,24.030000686645508],[1742343420000,4.94122,4.94185,4.94098,4.94169,25.920000076293945],[1742343480000,4.94184,4.94185,4.9413,4.94147,29.690000534057617],[1742343540000,4.94147,4.94185,4.94146,4.94178,5.400000095367432],[1742343600000,4.94178,4.94224,4.94154,4.94168,27],[1742343660000,4.9416,4.94176,4.9413,4.94153,35.279998779296875],[1742343720000,4.94169,4.94253,4.94166,4.94222,37.380001068115234],[1742343780000,4.94221,4.9426,4.94213,4.94235,29.520000457763672],[1742343840000,4.94235,4.94296,4.94235,4.94286,16.329999923706055],[1742343900000,4.94294,4.94311,4.94272,4.94295,19.31999969482422],[1742343960000,4.94311,4.94326,4.94308,4.94309,25.149999618530273],[1742344020000,4.94285,4.94306,4.94238,4.94306,47.77000045776367],[1742344080000,4.94314,4.94315,4.94291,4.94308,116.27999877929688],[1742344140000,4.94291,4.94307,4.94247,4.94277,52.20000076293945],[1742344200000,4.94276,4.94283,4.94253,4.94274,55.47999954223633],[1742344260000,4.94251,4.94268,4.94227,4.94242,49.130001068115234],[1742344320000,4.94211,4.94243,4.94211,4.94218,29.469999313354492],[1742344380000,4.94195,4.94204,4.94128,4.94143,34.86000061035156],[1742344440000,4.94144,4.94222,4.94143,4.94214,67.55000305175781],[1742344500000,4.94214,4.94259,4.94189,4.94236,66.68000030517578],[1742344560000,4.94251,4.94291,4.94236,4.94291,32.66999816894531],[1742344620000,4.94283,4.943,4.94267,4.94267,38.790000915527344],[1742344680000,4.94259,4.94267,4.94236,4.9426,63.45000076293945],[1742344740000,4.94269,4.943,4.94261,4.94291,57.939998626708984],[1742344800000,4.94292,4.943,4.94284,4.94299,59.2599983215332],[1742344860000,4.94292,4.94339,4.94291,4.943,59.72999954223633],[1742344920000,4.94291,4.94328,4.94291,4.94326,34.86000061035156],[1742344980000,4.94312,4.94313,4.94291,4.94295,43.380001068115234],[1742345040000,4.94312,4.94335,4.94297,4.94321,39.459999084472656],[1742345100000,4.94319,4.94361,4.94305,4.94338,68.04000091552734],[1742345160000,4.94352,4.9436,4.94307,4.94337,70.29000091552734],[1742345220000,4.94352,4.94352,4.94246,4.94252,86.69999694824219],[1742345280000,4.9426,4.94302,4.94253,4.94288,85.80999755859375],[1742345340000,4.94279,4.94333,4.94279,4.94309,60.119998931884766],[1742345400000,4.94324,4.94344,4.943,4.94301,65.29000091552734],[1742345460000,4.94308,4.94347,4.943,4.94347,89.81999969482422],[1742345520000,4.94347,4.94495,4.94347,4.94448,114.0199966430664],[1742345580000,4.94463,4.94463,4.94384,4.94399,69.69000244140625],[1742345640000,4.94389,4.94429,4.94329,4.94361,142.74000549316406],[1742345700000,4.94357,4.94399,4.94265,4.9428,116.18000030517578],[1742345760000,4.94288,4.94342,4.94287,4.94319,144.5399932861328],[1742345820000,4.9432,4.9433,4.94224,4.94231,104.73999786376953],[1742345880000,4.94247,4.94272,4.94222,4.9424,119.69999694824219],[1742345940000,4.94251,4.94271,4.94213,4.9423,133.32000732421875],[1742346000000,4.94217,4.94243,4.94205,4.94211,121.80000305175781],[1742346060000,4.94211,4.94212,4.94174,4.94178,137.72999572753906],[1742346120000,4.94169,4.9417,4.94119,4.94119,103.72000122070312],[1742346180000,4.94136,4.94183,4.94119,4.94143,48.9900016784668],[1742346240000,4.94129,4.94168,4.94127,4.94145,74.25],[1742346300000,4.94144,4.94173,4.94129,4.94173,73.97000122070312],[1742346360000,4.9417,4.94178,4.94116,4.94118,64.61000061035156],[1742346420000,4.94124,4.94139,4.94117,4.94125,51.060001373291016],[1742346480000,4.94132,4.94186,4.94124,4.94186,79.72000122070312],[1742346540000,4.94171,4.94219,4.9414,4.94196,78.25],[1742346600000,4.94181,4.94211,4.94173,4.9418,85.58999633789062],[1742346660000,4.94188,4.94204,4.94166,4.94178,37.97999954223633],[1742346720000,4.94164,4.94179,4.94101,4.94101,61.0099983215332],[1742346780000,4.94086,4.94111,4.94064,4.94088,45.119998931884766],[1742346840000,4.94089,4.94104,4.94086,4.94094,45.7599983215332],[1742346900000,4.94094,4.94172,4.94094,4.94171,52.560001373291016],[1742346960000,4.94148,4.94148,4.94109,4.94131,23.079999923706055],[1742347020000,4.94124,4.9414,4.94108,4.94133,47.70000076293945],[1742347080000,4.94148,4.9417,4.94123,4.94163,55.33000183105469],[1742347140000,4.94178,4.94178,4.9407,4.94076,60.5099983215332],[1742347200000,4.94073,4.94073,4.94045,4.94064,89.55000305175781],[1742347260000,4.94066,4.94094,4.9406,4.94093,73.43000030517578],[1742347320000,4.94093,4.94142,4.94093,4.94119,64.44000244140625],[1742347380000,4.94127,4.94127,4.94089,4.94126,54.09000015258789],[1742347440000,4.94095,4.94158,4.94095,4.94126,59.2599983215332],[1742347500000,4.94134,4.94181,4.94134,4.94173,41.939998626708984],[1742347560000,4.94181,4.9419,4.94166,4.94182,54.36000061035156],[1742347620000,4.94197,4.94221,4.94181,4.94213,63.18000030517578],[1742347680000,4.94213,4.94304,4.94212,4.94304,85.54000091552734],[1742347740000,4.94302,4.94317,4.94239,4.94271,93.91000366210938],[1742347800000,4.94246,4.94264,4.94215,4.9424,92.83000183105469],[1742347860000,4.94225,4.94225,4.94174,4.94174,103.72000122070312],[1742347920000,4.94189,4.94223,4.94173,4.94216,54.939998626708984],[1742347980000,4.94215,4.94286,4.94198,4.94272,102.5999984741211],[1742348040000,4.94272,4.94286,4.94232,4.94232,70.37999725341797],[1742348100000,4.94255,4.9431,4.94216,4.94271,84.37000274658203],[1742348160000,4.94256,4.94272,4.94171,4.94178,108.94000244140625],[1742348220000,4.94187,4.94195,4.94061,4.94077,86.23999786376953],[1742348280000,4.94092,4.9417,4.94059,4.94163,81.91999816894531],[1742348340000,4.94132,4.94132,4.94056,4.9407,85.22000122070312],[1742348400000,4.94064,4.94126,4.94048,4.94119,78.19000244140625],[1742348460000,4.94134,4.94174,4.94126,4.94158,37.2599983215332],[1742348520000,4.94173,4.94196,4.94118,4.94118,36.7599983215332],[1742348580000,4.9412,4.94176,4.94104,4.94176,97.6500015258789],[1742348640000,4.94168,4.94239,4.94168,4.94193,88.11000061035156],[1742348700000,4.942,4.94219,4.94161,4.9421,89.05000305175781],[1742348760000,4.94201,4.94246,4.94198,4.94221,65.61000061035156],[1742348820000,4.94213,4.94218,4.94096,4.9411,138.3300018310547],[1742348880000,4.94103,4.94135,4.94061,4.94095,110.8499984741211],[1742348940000,4.94104,4.94161,4.94091,4.94107,98.63999938964844],[1742349000000,4.94106,4.94114,4.94091,4.94106,110.61000061035156],[1742349060000,4.94123,4.94139,4.941,4.94116,51.029998779296875],[1742349120000,4.94123,4.94165,4.94103,4.94156,50.7599983215332],[1742349180000,4.94164,4.94188,4.94149,4.9415,51.61000061035156],[1742349240000,4.94148,4.94157,4.94116,4.94139,81.83000183105469],[1742349300000,4.94136,4.94161,4.94113,4.94155,99.44999694824219],[1742349360000,4.94164,4.94195,4.9414,4.94181,102.7300033569336],[1742349420000,4.94203,4.94221,4.9418,4.94221,62.36000061035156],[1742349480000,4.94227,4.9426,4.94202,4.94224,94.2300033569336],[1742349540000,4.94209,4.94243,4.94209,4.94217,97.87000274658203],[1742349600000,4.94225,4.94288,4.94195,4.94232,129.72999572753906],[1742349660000,4.94233,4.94249,4.94186,4.94249,60.33000183105469],[1742349720000,4.94232,4.94241,4.94157,4.94157,108.98999786376953],[1742349780000,4.94164,4.94244,4.94164,4.94238,91.30000305175781],[1742349840000,4.94231,4.9424,4.94202,4.94224,65.04000091552734],[1742349900000,4.94217,4.94242,4.94171,4.94203,89.52999877929688],[1742349960000,4.94195,4.94213,4.94189,4.94213,54.400001525878906],[1742350020000,4.94198,4.94306,4.94198,4.94291,54.84000015258789],[1742350080000,4.94321,4.94353,4.94309,4.94317,44.09000015258789],[1742350140000,4.94302,4.94356,4.94302,4.94322,55.439998626708984],[1742350200000,4.94337,4.94368,4.94328,4.94367,39.709999084472656],[1742350260000,4.94359,4.94382,4.94351,4.94358,36.619998931884766],[1742350320000,4.94359,4.94426,4.94358,4.94412,85.7699966430664],[1742350380000,4.94418,4.94449,4.94401,4.94409,94.04000091552734],[1742350440000,4.9441,4.94425,4.94347,4.9437,65.41000366210938],[1742350500000,4.94354,4.94387,4.94354,4.94386,46.56999969482422],[1742350560000,4.94378,4.94438,4.94378,4.94421,55.97999954223633],[1742350620000,4.94422,4.94445,4.94398,4.94412,55.619998931884766],[1742350680000,4.94413,4.94463,4.94404,4.94462,89.41000366210938],[1742350740000,4.94439,4.9446,4.9442,4.94426,84.41000366210938],[1742350800000,4.94428,4.94445,4.94414,4.94421,65.69999694824219],[1742350860000,4.94428,4.94499,4.94416,4.94483,120.5999984741211],[1742350920000,4.94483,4.94499,4.94459,4.94459,106.6500015258789],[1742350980000,4.94453,4.9446,4.94382,4.9442,76.52999877929688],[1742351040000,4.94424,4.94435,4.94403,4.94419,40.09000015258789],[1742351100000,4.94411,4.94479,4.94403,4.94479,102.37000274658203],[1742351160000,4.94481,4.9449,4.94354,4.94354,95.80000305175781],[1742351220000,4.94369,4.94452,4.94368,4.94405,90.76000213623047],[1742351280000,4.94402,4.94413,4.94395,4.94412,36.97999954223633],[1742351340000,4.94413,4.94413,4.94353,4.94353,84.8499984741211],[1742351400000,4.94354,4.94395,4.94352,4.94389,93.25],[1742351460000,4.94371,4.94412,4.94348,4.94379,72.3499984741211],[1742351520000,4.94411,4.94529,4.94411,4.94529,74.08999633789062],[1742351580000,4.9452,4.94545,4.94505,4.94537,109.69999694824219],[1742351640000,4.94546,4.94583,4.94537,4.94583,114.93000030517578],[1742351700000,4.94582,4.94617,4.94567,4.94586,77.22000122070312],[1742351760000,4.94594,4.94638,4.94592,4.946,112.5],[1742351820000,4.94609,4.94668,4.94608,4.94641,97.0199966430664],[1742351880000,4.94648,4.94659,4.94632,4.94636,67.41000366210938],[1742351940000,4.94633,4.94725,4.9463,4.94717,110.69999694824219],[1742352000000,4.94733,4.94733,4.94688,4.94697,83.5199966430664],[1742352060000,4.94705,4.9472,4.94587,4.94624,99.70999908447266],[1742352120000,4.9464,4.94649,4.94582,4.94638,89.13999938964844],[1742352180000,4.94645,4.94653,4.94567,4.94582,68.4000015258789],[1742352240000,4.9459,4.94616,4.94574,4.94592,77.16999816894531],[1742352300000,4.94584,4.94616,4.9456,4.94608,89.7699966430664],[1742352360000,4.94624,4.94639,4.94568,4.94608,104.56999969482422],[1742352420000,4.94608,4.94615,4.9458,4.9459,76.58000183105469],[1742352480000,4.9459,4.94641,4.94562,4.94625,111.95999908447266],[1742352540000,4.94624,4.94637,4.94621,4.94623,85.68000030517578],[1742352600000,4.94622,4.94641,4.94555,4.9458,87.30000305175781],[1742352660000,4.94587,4.94632,4.94585,4.94586,55.08000183105469],[1742352720000,4.94609,4.94609,4.94571,4.94571,70.6500015258789],[1742352780000,4.94588,4.946,4.94544,4.94545,101.61000061035156],[1742352840000,4.94545,4.94562,4.94505,4.94505,57.41999816894531],[1742352900000,4.94505,4.94511,4.94471,4.94473,65.69999694824219],[1742352960000,4.94482,4.94512,4.94458,4.94503,76.5],[1742353020000,4.9451,4.94533,4.94502,4.94508,88.0999984741211],[1742353080000,4.94516,4.94523,4.945,4.9451,64.70999908447266],[1742353140000,4.9451,4.9451,4.94464,4.9448,53.369998931884766],[1742353200000,4.94478,4.94494,4.94472,4.94486,64.1500015258789],[1742353260000,4.9451,4.9451,4.94468,4.94484,31.18000030517578],[1742353320000,4.94485,4.94492,4.94474,4.94492,17.5],[1742353380000,4.9446,4.94487,4.94432,4.94432,42.209999084472656],[1742353440000,4.94434,4.9452,4.94434,4.94487,46.439998626708984],[1742353500000,4.94473,4.94578,4.94472,4.94562,75.33000183105469],[1742353560000,4.94561,4.94599,4.94543,4.94597,57.599998474121094],[1742353620000,4.94591,4.94595,4.94518,4.94518,40.5],[1742353680000,4.94527,4.94535,4.94518,4.9452,50.849998474121094],[1742353740000,4.94534,4.94534,4.94464,4.94471,46.790000915527344],[1742353800000,4.94464,4.94473,4.9444,4.94447,41.119998931884766],[1742353860000,4.9444,4.9444,4.94403,4.94424,64.44000244140625],[1742353920000,4.94425,4.94452,4.94394,4.94436,34.560001373291016],[1742353980000,4.94435,4.94496,4.94435,4.94443,118.26000213623047],[1742354040000,4.94444,4.94444,4.94395,4.94425,91.9800033569336],[1742354100000,4.94424,4.94433,4.94341,4.94355,62.66999816894531],[1742354160000,4.94357,4.94357,4.9424,4.9424,69.5199966430664],[1742354220000,4.94248,4.94299,4.94236,4.94254,77.26000213623047],[1742354280000,4.94263,4.94301,4.94231,4.94277,101.3499984741211],[1742354340000,4.94276,4.94284,4.94267,4.94277,24.200000762939453],[1742354400000,4.94269,4.94277,4.94168,4.94206,55.720001220703125],[1742354460000,4.94209,4.94209,4.94128,4.94146,69.5199966430664],[1742354520000,4.94137,4.94156,4.94137,4.9414,49.45000076293945],[1742354580000,4.94132,4.94163,4.9413,4.94148,45.79999923706055],[1742354640000,4.94154,4.9417,4.94154,4.94169,16.469999313354492],[1742354700000,4.94154,4.94171,4.94149,4.94155,39.689998626708984],[1742354760000,4.94154,4.94155,4.9405,4.94089,61.04999923706055],[1742354820000,4.94082,4.94121,4.94081,4.94112,80.45999908447266],[1742354880000,4.94113,4.94142,4.9406,4.9406,75.69000244140625],[1742354940000,4.94068,4.9407,4.94029,4.94063,91.47000122070312],[1742355000000,4.94055,4.94086,4.94047,4.94078,44.540000915527344],[1742355060000,4.94069,4.94153,4.94063,4.94153,80.5],[1742355120000,4.94144,4.94144,4.94069,4.94075,51.43000030517578],[1742355180000,4.9406,4.94077,4.9403,4.9403,35.900001525878906],[1742355240000,4.94032,4.94033,4.93985,4.94016,65.6500015258789],[1742355300000,4.9403,4.94069,4.94023,4.94039,70.83000183105469],[1742355360000,4.94039,4.94085,4.9403,4.94078,49.95000076293945],[1742355420000,4.94086,4.94101,4.94069,4.94069,39.59000015258789],[1742355480000,4.94034,4.9407,4.93991,4.94062,85.0199966430664],[1742355540000,4.94069,4.94078,4.94016,4.9407,82.68000030517578],[1742355600000,4.94078,4.94157,4.94069,4.9414,66.05999755859375],[1742355660000,4.94156,4.94203,4.94154,4.94187,46.15999984741211],[1742355720000,4.94186,4.94186,4.94069,4.94084,76.26000213623047],[1742355780000,4.94086,4.94093,4.94062,4.94062,45.36000061035156],[1742355840000,4.94077,4.94086,4.94062,4.9407,34.560001373291016],[1742355900000,4.94086,4.94147,4.94083,4.94138,61.33000183105469],[1742355960000,4.94138,4.94214,4.94138,4.94204,62.72999954223633],[1742356020000,4.94205,4.94255,4.94205,4.94255,67.22000122070312],[1742356080000,4.94264,4.94275,4.94214,4.94224,100.44000244140625],[1742356140000,4.94224,4.94255,4.94209,4.94229,94.05000305175781],[1742356200000,4.94213,4.9423,4.942,4.94221,83.33999633789062],[1742356260000,4.94213,4.94238,4.9419,4.94238,98.5],[1742356320000,4.9423,4.94238,4.9421,4.94219,102.23999786376953],[1742356380000,4.94219,4.94235,4.94142,4.94149,89.55000305175781],[1742356440000,4.9415,4.94259,4.9415,4.94218,101.45999908447266],[1742356500000,4.94226,4.94259,4.9421,4.94251,80.81999969482422],[1742356560000,4.94251,4.94281,4.94195,4.94219,146.22999572753906],[1742356620000,4.94219,4.9425,4.94164,4.94179,144.94000244140625],[1742356680000,4.9418,4.94227,4.94173,4.94226,80.98999786376953],[1742356740000,4.94235,4.94235,4.94156,4.94156,66.05999755859375],[1742356800000,4.94148,4.94167,4.94086,4.94101,93.1500015258789],[1742356860000,4.94086,4.94101,4.94017,4.94018,92.19999694824219],[1742356920000,4.94032,4.94041,4.93996,4.94027,70.62000274658203],[1742356980000,4.94026,4.94028,4.93965,4.93974,22.809999465942383],[1742357040000,4.93975,4.93986,4.93973,4.93986,6.210000038146973],[1742357100000,4.93971,4.93972,4.93941,4.93954,44.439998626708984],[1742357160000,4.93963,4.93963,4.93933,4.93955,38.25],[1742357220000,4.93955,4.93987,4.9394,4.93986,17.459999084472656],[1742357280000,4.93955,4.93964,4.93932,4.9394,66.54000091552734],[1742357340000,4.93964,4.93987,4.93956,4.93965,61.7400016784668],[1742357400000,4.93971,4.94066,4.93948,4.94065,36.310001373291016],[1742357460000,4.94057,4.94073,4.94041,4.9405,63.630001068115234],[1742357520000,4.94065,4.94089,4.93995,4.94034,51.060001373291016],[1742357580000,4.94051,4.94119,4.94041,4.94119,53.22999954223633],[1742357640000,4.94111,4.94128,4.94088,4.94088,82.75],[1742357700000,4.9405,4.94066,4.93988,4.94004,42.7400016784668],[1742357760000,4.94051,4.94066,4.94034,4.94034,47.790000915527344],[1742357820000,4.94041,4.94113,4.94041,4.94097,67.05000305175781],[1742357880000,4.94113,4.94159,4.94104,4.94143,66.2699966430664],[1742357940000,4.94143,4.94174,4.94143,4.9416,39.869998931884766],[1742358000000,4.94167,4.94182,4.94142,4.94181,57.599998474121094],[1742358060000,4.94173,4.94213,4.94165,4.94165,26.81999969482422],[1742358120000,4.94182,4.94219,4.94181,4.94181,64.80000305175781],[1742358180000,4.94182,4.94182,4.94112,4.9413,71.63999938964844],[1742358240000,4.94121,4.94144,4.94098,4.94144,47.34000015258789],[1742358300000,4.9413,4.94146,4.94099,4.94107,61.290000915527344],[1742358360000,4.94115,4.94121,4.94098,4.94098,29.639999389648438],[1742358420000,4.94083,4.94083,4.94013,4.94036,53.63999938964844],[1742358480000,4.94044,4.94044,4.9399,4.9399,19.93000030517578],[1742358540000,4.93999,4.93999,4.93952,4.93983,23.889999389648438],[1742358600000,4.93983,4.93998,4.93951,4.93959,58.04999923706055],[1742358660000,4.93975,4.9399,4.93951,4.93984,37.349998474121094],[1742358720000,4.93968,4.93991,4.93959,4.93976,47.06999969482422],[1742358780000,4.93967,4.93984,4.9396,4.93983,68.12999725341797],[1742358840000,4.93983,4.94031,4.93966,4.93966,87.73999786376953],[1742358900000,4.93959,4.93989,4.93958,4.93979,50.939998626708984],[1742358960000,4.9398,4.94,4.93975,4.93998,39.77000045776367],[1742359020000,4.93998,4.94027,4.93973,4.94011,66.41999816894531],[1742359080000,4.94018,4.9402,4.93964,4.93964,40.95000076293945],[1742359140000,4.93971,4.93987,4.9394,4.9394,59.400001525878906],[1742359200000,4.93941,4.93963,4.93893,4.93893,47.06999969482422],[1742359260000,4.93877,4.93902,4.93861,4.93871,56.34000015258789],[1742359320000,4.93886,4.93907,4.93855,4.93855,40.0099983215332],[1742359380000,4.93862,4.93909,4.93847,4.93901,39.45000076293945],[1742359440000,4.9394,4.93955,4.93913,4.93921,80.94999694824219],[1742359500000,4.93898,4.93977,4.93898,4.9397,46.529998779296875],[1742359560000,4.93961,4.93961,4.93907,4.93915,57.40999984741211],[1742359620000,4.93909,4.93909,4.93836,4.93875,79.45999908447266],[1742359680000,4.93883,4.93945,4.93883,4.93945,39.959999084472656],[1742359740000,4.93938,4.93938,4.93866,4.93866,31.59000015258789],[1742359800000,4.93874,4.93874,4.93858,4.93865,21.399999618530273],[1742359860000,4.93858,4.93867,4.93843,4.93844,28.260000228881836],[1742359920000,4.93844,4.93851,4.93843,4.93851,28.799999237060547],[1742359980000,4.93844,4.93852,4.93805,4.93844,45.619998931884766],[1742360040000,4.93852,4.93861,4.93844,4.9386,16.290000915527344],[1742360100000,4.93859,4.93859,4.93815,4.93833,33.029998779296875],[1742360160000,4.93831,4.9387,4.93823,4.93858,46.119998931884766],[1742360220000,4.93867,4.93886,4.93847,4.93874,94.68000030517578],[1742360280000,4.93873,4.93891,4.93864,4.93886,34.599998474121094],[1742360340000,4.93894,4.93904,4.93874,4.93893,52.599998474121094],[1742360400000,4.93886,4.93916,4.93867,4.93916,85.4800033569336],[1742360460000,4.93916,4.93916,4.9387,4.93897,54.97999954223633],[1742360520000,4.93897,4.93914,4.93868,4.93884,105.30000305175781],[1742360580000,4.93883,4.93923,4.93867,4.93898,52.11000061035156],[1742360640000,4.93891,4.93967,4.93881,4.93936,145.75],[1742360700000,4.93938,4.93946,4.93913,4.93946,46.75],[1742360760000,4.93937,4.93983,4.93937,4.93983,25.200000762939453],[1742360820000,4.93969,4.94068,4.93967,4.94045,63.810001373291016],[1742360880000,4.94014,4.94014,4.93944,4.93968,87.66000366210938],[1742360940000,4.93982,4.93983,4.93943,4.9396,38.470001220703125],[1742361000000,4.93958,4.94045,4.93958,4.94045,35.54999923706055],[1742361060000,4.9403,4.94098,4.94029,4.94098,68.88999938964844],[1742361120000,4.94091,4.94117,4.94084,4.94108,77.94000244140625],[1742361180000,4.94115,4.94117,4.94053,4.94093,55.84000015258789],[1742361240000,4.94108,4.94179,4.94106,4.94148,141.75],[1742361300000,4.9417,4.9422,4.94148,4.94197,101.29000091552734],[1742361360000,4.9419,4.9419,4.94142,4.94142,72.72000122070312],[1742361420000,4.94143,4.94165,4.94142,4.94157,16.920000076293945],[1742361480000,4.94141,4.94152,4.94105,4.94111,40.77000045776367],[1742361540000,4.94104,4.94104,4.9407,4.94094,90.62999725341797],[1742361600000,4.94117,4.94117,4.94075,4.94089,97.41000366210938],[1742361660000,4.94105,4.94105,4.94041,4.94098,74.30999755859375],[1742361720000,4.9409,4.9409,4.93995,4.94028,94.86000061035156],[1742361780000,4.94042,4.94043,4.93989,4.93989,48.459999084472656],[1742361840000,4.94003,4.94067,4.93996,4.94058,47.06999969482422],[1742361900000,4.94066,4.94089,4.9405,4.94066,89.27999877929688],[1742361960000,4.94058,4.94074,4.94051,4.94051,62.459999084472656],[1742362020000,4.94058,4.9409,4.94017,4.94032,102.91000366210938],[1742362080000,4.94025,4.9404,4.94,4.94022,65.06999969482422],[1742362140000,4.94039,4.94043,4.94012,4.94037,77.48999786376953],[1742362200000,4.94021,4.94052,4.94012,4.94012,50.310001373291016],[1742362260000,4.94012,4.94037,4.94012,4.94015,42.29999923706055],[1742362320000,4.94013,4.94087,4.94001,4.94063,94.41000366210938],[1742362380000,4.94072,4.94103,4.94009,4.94018,49.31999969482422],[1742362440000,4.94025,4.94084,4.93981,4.94084,67.31999969482422],[1742362500000,4.94091,4.94117,4.94067,4.94093,82.9800033569336],[1742362560000,4.941,4.94105,4.94064,4.94072,90.62999725341797],[1742362620000,4.94056,4.9408,4.94016,4.94017,78.38999938964844],[1742362680000,4.94024,4.94024,4.93971,4.94018,89.05000305175781],[1742362740000,4.94042,4.94058,4.94032,4.94058,56.90999984741211],[1742362800000,4.94051,4.94073,4.94022,4.94061,89.2300033569336],[1742362860000,4.94059,4.9406,4.94004,4.94028,71.27999877929688],[1742362920000,4.94028,4.94035,4.94018,4.94021,58.86000061035156],[1742362980000,4.94028,4.94035,4.94017,4.94035,62.54999923706055],[1742363040000,4.94019,4.94101,4.94019,4.94071,69.75],[1742363100000,4.94103,4.94103,4.94054,4.94063,73.69999694824219],[1742363160000,4.94086,4.94112,4.94075,4.94111,52.20000076293945],[1742363220000,4.94103,4.94104,4.94064,4.94067,80.0999984741211],[1742363280000,4.94067,4.94107,4.94067,4.94098,25.110000610351562],[1742363340000,4.94106,4.94115,4.9409,4.94099,59.220001220703125],[1742363400000,4.94105,4.94161,4.94098,4.94161,65.0199966430664],[1742363460000,4.94154,4.94162,4.94072,4.94104,58.9900016784668],[1742363520000,4.94066,4.94076,4.94058,4.94059,104.8499984741211],[1742363580000,4.94067,4.94067,4.93996,4.94012,35.810001373291016],[1742363640000,4.9402,4.94036,4.94019,4.94035,26.860000610351562],[1742363700000,4.94019,4.94019,4.93989,4.93995,47.560001373291016],[1742363760000,4.93988,4.94007,4.93983,4.94003,45.45000076293945],[1742363820000,4.93988,4.94023,4.93965,4.93995,82.91999816894531],[1742363880000,4.93995,4.9405,4.93987,4.94035,90.62999725341797],[1742363940000,4.94042,4.94042,4.93964,4.93979,60.369998931884766],[1742364000000,4.93972,4.93972,4.93909,4.93964,50.150001525878906],[1742364060000,4.93957,4.94067,4.93957,4.94023,70.6500015258789],[1742364120000,4.94024,4.9404,4.93992,4.94031,44.189998626708984],[1742364180000,4.94024,4.94049,4.94024,4.94048,48.5099983215332],[1742364240000,4.94046,4.94049,4.93956,4.9397,113.66999816894531],[1742364300000,4.93986,4.93989,4.9397,4.93978,56.25],[1742364360000,4.93931,4.93973,4.93917,4.93917,95.94000244140625],[1742364420000,4.93909,4.93965,4.93909,4.93965,99.48999786376953],[1742364480000,4.93941,4.93957,4.93924,4.93932,54.310001373291016],[1742364540000,4.93917,4.93917,4.93854,4.93866,42.61000061035156],[1742364600000,4.93864,4.93928,4.93853,4.93928,89.7300033569336],[1742364660000,4.93898,4.93924,4.93861,4.93861,22.6299991607666],[1742364720000,4.93878,4.93878,4.93847,4.93872,53.349998474121094],[1742364780000,4.93858,4.93888,4.93849,4.93887,40.38999938964844],[1742364840000,4.93903,4.93919,4.93862,4.9387,47.5],[1742364900000,4.93862,4.93876,4.93845,4.9387,62.189998626708984],[1742364960000,4.93862,4.93866,4.93838,4.93863,28.520000457763672],[1742365020000,4.93859,4.93868,4.93843,4.93859,25.829999923706055],[1742365080000,4.93843,4.93843,4.93719,4.93765,76.11000061035156],[1742365140000,4.93765,4.9382,4.93765,4.93819,56.06999969482422],[1742365200000,4.93802,4.93819,4.93733,4.93741,51.41999816894531],[1742365260000,4.93733,4.93828,4.93733,4.93818,83.16000366210938],[1742365320000,4.93827,4.93876,4.93803,4.93876,47.970001220703125],[1742365380000,4.93861,4.93901,4.93848,4.93848,93.4000015258789],[1742365440000,4.93843,4.93875,4.93834,4.93843,56.06999969482422],[1742365500000,4.9385,4.93989,4.9382,4.93989,96.75],[1742365560000,4.93971,4.93994,4.93964,4.93989,88.19999694824219],[1742365620000,4.94022,4.94064,4.94022,4.94034,70.11000061035156],[1742365680000,4.94024,4.94042,4.93987,4.94001,53.459999084472656],[1742365740000,4.9401,4.94041,4.93993,4.94033,53.81999969482422],[1742365800000,4.94025,4.94025,4.93977,4.93979,77.08000183105469],[1742365860000,4.93971,4.9401,4.93971,4.94002,78.06999969482422],[1742365920000,4.94009,4.94017,4.93993,4.94009,38.43000030517578],[1742365980000,4.94001,4.94025,4.93993,4.94009,74.43000030517578],[1742366040000,4.94026,4.94092,4.94018,4.94047,92.0199966430664],[1742366100000,4.94022,4.94081,4.94022,4.94081,103],[1742366160000,4.94073,4.94081,4.94049,4.94058,94.2300033569336],[1742366220000,4.94074,4.94074,4.94026,4.94026,67.05000305175781],[1742366280000,4.94003,4.94003,4.93958,4.93972,92.33999633789062],[1742366340000,4.93948,4.93948,4.93855,4.93912,138.60000610351562],[1742366400000,4.93887,4.93904,4.93822,4.93899,141.75],[1742366460000,4.93883,4.939,4.93806,4.93814,91.02999877929688],[1742366520000,4.93813,4.93837,4.93743,4.93769,120.08000183105469],[1742366580000,4.93761,4.93879,4.93761,4.9387,123.69999694824219],[1742366640000,4.93879,4.93927,4.93879,4.93906,74.0199966430664],[1742366700000,4.93915,4.94001,4.93914,4.94001,83.05999755859375],[1742366760000,4.94026,4.94085,4.94017,4.94074,91.70999908447266],[1742366820000,4.94076,4.94087,4.94068,4.94087,49.27000045776367],[1742366880000,4.94062,4.94102,4.94056,4.94085,71.4000015258789],[1742366940000,4.94085,4.94171,4.94084,4.94155,108.11000061035156],[1742367000000,4.9417,4.9417,4.94112,4.94158,127.08000183105469],[1742367060000,4.9415,4.94222,4.94028,4.94028,75.95999908447266],[1742367120000,4.94043,4.94098,4.94033,4.94041,92.47000122070312],[1742367180000,4.9404,4.94058,4.94026,4.94058,46.439998626708984],[1742367240000,4.94043,4.94059,4.93972,4.93972,27.18000030517578],[1742367300000,4.93966,4.93966,4.93913,4.93916,45.7599983215332],[1742367360000,4.9393,4.93939,4.93845,4.93845,48.779998779296875],[1742367420000,4.93853,4.93853,4.93591,4.93612,95.94999694824219],[1742367480000,4.93627,4.9363,4.93448,4.93487,116.47000122070312],[1742367540000,4.93447,4.93454,4.93217,4.93344,132.99000549316406],[1742367600000,4.93336,4.93367,4.93041,4.93096,143.9199981689453],[1742367660000,4.93088,4.93209,4.92954,4.92974,90.23999786376953],[1742367720000,4.92974,4.9313,4.92951,4.93077,71.76000213623047],[1742367780000,4.93061,4.93185,4.93061,4.93103,52.02000045776367],[1742367840000,4.93111,4.93164,4.93078,4.93132,42.65999984741211],[1742367900000,4.93133,4.93197,4.93095,4.93135,57.7599983215332],[1742367960000,4.93143,4.93159,4.92925,4.92947,87.41999816894531],[1742368020000,4.92932,4.9307,4.92917,4.93033,69.58999633789062],[1742368080000,4.93025,4.93164,4.93024,4.93058,50.959999084472656],[1742368140000,4.93074,4.93096,4.92985,4.92985,65.01000213623047],[1742368200000,4.92986,4.93073,4.92963,4.9305,47.15999984741211],[1742368260000,4.93058,4.93116,4.93012,4.93109,42.630001068115234],[1742368320000,4.93093,4.93271,4.93062,4.93271,47.70000076293945],[1742368380000,4.93254,4.93255,4.93135,4.93135,77.16999816894531],[1742368440000,4.93128,4.93183,4.93028,4.9304,121.87000274658203],[1742368500000,4.93031,4.931,4.92942,4.92973,82.29000091552734],[1742368560000,4.92941,4.9295,4.92871,4.9288,78.7699966430664],[1742368620000,4.92888,4.92888,4.9284,4.92871,59.560001373291016],[1742368680000,4.92856,4.92866,4.92802,4.92859,99.6500015258789],[1742368740000,4.92844,4.929,4.92835,4.92879,126.77999877929688],[1742368800000,4.92839,4.92933,4.92839,4.92879,103.66000366210938],[1742368860000,4.92863,4.92887,4.92824,4.92887,111.13999938964844],[1742368920000,4.92902,4.92926,4.92826,4.92871,124.69000244140625],[1742368980000,4.92872,4.92887,4.92747,4.92832,143.3000030517578],[1742369040000,4.92832,4.92849,4.92739,4.92739,149.75999450683594],[1742369100000,4.92747,4.92801,4.92707,4.92797,125.58000183105469],[1742369160000,4.92783,4.92892,4.92767,4.92829,85.83000183105469],[1742369220000,4.9279,4.92827,4.92743,4.92811,42.099998474121094],[1742369280000,4.92834,4.92884,4.92834,4.92861,63.9900016784668],[1742369340000,4.92877,4.92976,4.92838,4.92976,65.77999877929688],[1742369400000,4.92978,4.93023,4.92883,4.93015,130.47000122070312],[1742369460000,4.93022,4.9308,4.93017,4.93047,61.470001220703125],[1742369520000,4.93048,4.93156,4.93048,4.93141,110.30000305175781],[1742369580000,4.93133,4.9314,4.93064,4.93093,64.19999694824219],[1742369640000,4.931,4.93116,4.92977,4.92985,40.790000915527344],[1742369700000,4.92973,4.92977,4.92922,4.92953,57.720001220703125],[1742369760000,4.92938,4.92977,4.92676,4.92676,85.19999694824219],[1742369820000,4.92667,4.92699,4.9233,4.92415,141.9199981689453],[1742369880000,4.9237,4.92425,4.92215,4.92344,103.20999908447266],[1742369940000,4.92344,4.92383,4.92145,4.92201,150.1300048828125],[1742370000000,4.92178,4.92258,4.92092,4.92117,281.8900146484375],[1742370060000,4.92133,4.92134,4.91904,4.92044,193.69000244140625],[1742370120000,4.91998,4.92076,4.91889,4.91904,118.0999984741211],[1742370180000,4.91904,4.91904,4.91624,4.91811,161.38999938964844],[1742370240000,4.91803,4.91991,4.91719,4.91982,151.2899932861328],[1742370300000,4.91963,4.92157,4.91954,4.92123,124.0999984741211],[1742370360000,4.92132,4.92336,4.9212,4.92319,127.51000213623047],[1742370420000,4.92288,4.92309,4.92032,4.9204,81.97000122070312],[1742370480000,4.92063,4.92187,4.91845,4.92157,127.22000122070312],[1742370540000,4.92195,4.92388,4.92179,4.92381,184.77000427246094],[1742370600000,4.92364,4.92482,4.92257,4.92481,196.10000610351562],[1742370660000,4.9252,4.92605,4.92386,4.9241,116.94999694824219],[1742370720000,4.92387,4.92449,4.92348,4.92348,161.86000061035156],[1742370780000,4.92355,4.92355,4.92244,4.92245,173.6300048828125],[1742370840000,4.92246,4.92339,4.92229,4.92313,198.61000061035156],[1742370900000,4.92314,4.9237,4.9226,4.9226,129.1699981689453],[1742370960000,4.92244,4.92278,4.92083,4.92113,90.45999908447266],[1742371020000,4.9209,4.9209,4.91943,4.92028,188.1300048828125],[1742371080000,4.92019,4.92019,4.91871,4.91871,114.20999908447266],[1742371140000,4.91865,4.91918,4.91832,4.91909,90.12999725341797],[1742371200000,4.9191,4.92181,4.91894,4.92181,751.1900024414062],[1742371260000,4.92184,4.92269,4.92143,4.9226,451.8900146484375],[1742371320000,4.92261,4.9236,4.92201,4.92342,287.3999938964844],[1742371380000,4.92343,4.92492,4.92323,4.92423,601.239990234375],[1742371440000,4.92399,4.92501,4.92376,4.92405,306.7099914550781],[1742371500000,4.92409,4.92538,4.92313,4.92538,264.3299865722656],[1742371560000,4.92532,4.92554,4.92369,4.92438,240.32000732421875],[1742371620000,4.92431,4.92544,4.92386,4.9252,319.010009765625],[1742371680000,4.92521,4.92646,4.92489,4.9259,474.79998779296875],[1742371740000,4.92598,4.92675,4.92536,4.92595,602.5399780273438],[1742371800000,4.92603,4.92666,4.923,4.92347,399.9599914550781],[1742371860000,4.92348,4.92368,4.92166,4.92196,314.3399963378906],[1742371920000,4.92212,4.92266,4.92188,4.92243,337.5],[1742371980000,4.92251,4.92282,4.92142,4.92221,120.91000366210938],[1742372040000,4.92252,4.92382,4.92221,4.92359,146.77000427246094],[1742372100000,4.92359,4.92421,4.92289,4.92304,157.17999267578125],[1742372160000,4.9232,4.92398,4.92234,4.92281,322.6600036621094],[1742372220000,4.92282,4.92386,4.92281,4.92371,154.10000610351562],[1742372280000,4.92347,4.924,4.92308,4.92346,143.55999755859375],[1742372340000,4.92326,4.92478,4.92323,4.92478,113.66000366210938],[1742372400000,4.92478,4.92519,4.92425,4.92512,77.25],[1742372460000,4.92526,4.92526,4.9244,4.92495,164.85000610351562],[1742372520000,4.92457,4.92528,4.9242,4.92513,130.61000061035156],[1742372580000,4.92524,4.92572,4.92477,4.92548,219.47999572753906],[1742372640000,4.92548,4.92572,4.92469,4.92547,144.64999389648438],[1742372700000,4.92539,4.92548,4.92453,4.92494,166.0399932861328],[1742372760000,4.92495,4.92495,4.92406,4.92441,59.869998931884766],[1742372820000,4.9242,4.92453,4.92388,4.92453,87.37999725341797],[1742372880000,4.92429,4.9253,4.92428,4.92498,111.11000061035156],[1742372940000,4.92489,4.92619,4.92462,4.92612,103.26000213623047],[1742373000000,4.92623,4.92645,4.92537,4.92644,141.77000427246094],[1742373060000,4.92644,4.92692,4.92606,4.92623,95.30999755859375],[1742373120000,4.92592,4.92687,4.92567,4.92672,280.2699890136719],[1742373180000,4.92671,4.92719,4.92641,4.92673,181.75],[1742373240000,4.92704,4.92712,4.92517,4.92603,178.77999877929688],[1742373300000,4.92589,4.92589,4.92448,4.92473,137.4199981689453],[1742373360000,4.92453,4.92627,4.92447,4.92621,219.9600067138672],[1742373420000,4.92606,4.9267,4.92531,4.92534,150.44000244140625],[1742373480000,4.92536,4.92556,4.924,4.924,110.72000122070312],[1742373540000,4.92388,4.92388,4.92269,4.92329,107.37000274658203],[1742373600000,4.92333,4.92356,4.92269,4.92295,143.3800048828125],[1742373660000,4.92287,4.92341,4.92255,4.92255,102.73999786376953],[1742373720000,4.92249,4.92327,4.92152,4.92157,97.1500015258789],[1742373780000,4.9217,4.92194,4.91969,4.92011,139.36000061035156],[1742373840000,4.92009,4.92069,4.91999,4.92019,125.06999969482422],[1742373900000,4.92019,4.92019,4.91942,4.9199,239.85000610351562],[1742373960000,4.91997,4.92029,4.91988,4.9201,380.4599914550781],[1742374020000,4.9201,4.92034,4.91997,4.92004,237.52999877929688],[1742374080000,4.91998,4.91998,4.91874,4.91971,151.83999633789062],[1742374140000,4.91973,4.91975,4.91908,4.91922,303.7099914550781],[1742374200000,4.9193,4.91938,4.91674,4.91728,154.85000610351562],[1742374260000,4.91743,4.91774,4.9165,4.91654,210.6999969482422],[1742374320000,4.91654,4.91702,4.91447,4.91459,169.02999877929688],[1742374380000,4.91463,4.91538,4.9145,4.91526,84.61000061035156],[1742374440000,4.91526,4.91838,4.91519,4.91829,179.6699981689453],[1742374500000,4.9183,4.91916,4.91821,4.91882,136.50999450683594],[1742374560000,4.91881,4.91889,4.91782,4.91785,60.33000183105469],[1742374620000,4.91784,4.91784,4.91714,4.91744,107.79000091552734],[1742374680000,4.91743,4.91769,4.91712,4.91752,107.69000244140625],[1742374740000,4.91751,4.91751,4.91617,4.9164,128.41000366210938],[1742374800000,4.91617,4.91647,4.91554,4.91619,176.2100067138672],[1742374860000,4.91595,4.91674,4.91551,4.91566,266.489990234375],[1742374920000,4.91583,4.91618,4.91476,4.91601,296.67999267578125],[1742374980000,4.91584,4.91623,4.91507,4.91525,162.74000549316406],[1742375040000,4.91534,4.91578,4.91533,4.91578,78.30000305175781],[1742375100000,4.91585,4.91586,4.91507,4.91586,225.5800018310547],[1742375160000,4.91593,4.91629,4.91568,4.91568,231.8800048828125],[1742375220000,4.91569,4.91645,4.91553,4.91645,249.8699951171875],[1742375280000,4.91644,4.91715,4.91629,4.91699,242.3000030517578],[1742375340000,4.91699,4.91746,4.91675,4.91699,220.9600067138672],[1742375400000,4.91698,4.91707,4.91651,4.91652,194.8000030517578],[1742375460000,4.91652,4.91652,4.91581,4.91628,66.45999908447266],[1742375520000,4.91597,4.91606,4.91566,4.91567,87.4000015258789],[1742375580000,4.91555,4.91555,4.91379,4.91379,248.17999267578125],[1742375640000,4.9138,4.91397,4.91247,4.91265,150.67999267578125],[1742375700000,4.91272,4.9133,4.91224,4.91324,169.83999633789062],[1742375760000,4.91326,4.91418,4.91302,4.91403,130.77999877929688],[1742375820000,4.91404,4.91435,4.91342,4.91403,340.0299987792969],[1742375880000,4.91412,4.91412,4.91316,4.91334,134.24000549316406],[1742375940000,4.91335,4.91356,4.91271,4.91298,144.14999389648438],[1742376000000,4.91301,4.91301,4.91236,4.91284,107.87999725341797],[1742376060000,4.91282,4.91315,4.91169,4.91183,192.39999389648438],[1742376120000,4.9118,4.91322,4.9118,4.91268,148.02000427246094],[1742376180000,4.91267,4.9133,4.91267,4.91281,120.55000305175781],[1742376240000,4.91275,4.91439,4.91267,4.91423,120.52999877929688],[1742376300000,4.9143,4.91439,4.9139,4.9139,89.04000091552734],[1742376360000,4.91391,4.91391,4.91336,4.91361,147.30999755859375],[1742376420000,4.91353,4.9138,4.91298,4.9134,73.30999755859375],[1742376480000,4.91355,4.91393,4.91347,4.91375,88.91999816894531],[1742376540000,4.91375,4.914,4.91353,4.91376,79.04000091552734],[1742376600000,4.91381,4.9145,4.91364,4.91432,200.5399932861328],[1742376660000,4.91433,4.91689,4.91432,4.91689,327.42999267578125],[1742376720000,4.91696,4.91833,4.91688,4.91816,502.7699890136719],[1742376780000,4.91817,4.91823,4.91748,4.91762,204.1999969482422],[1742376840000,4.91761,4.91776,4.91705,4.91714,119.05999755859375],[1742376900000,4.91698,4.91698,4.91631,4.91693,62.54999923706055],[1742376960000,4.91708,4.91725,4.91641,4.91725,74.37999725341797],[1742377020000,4.91718,4.91731,4.91669,4.91716,59.09000015258789],[1742377080000,4.91716,4.91748,4.91648,4.9171,53.52000045776367],[1742377140000,4.91718,4.91748,4.91656,4.91741,78.04000091552734],[1742377200000,4.91749,4.91812,4.91733,4.91811,76.80999755859375],[1742377260000,4.91811,4.9185,4.9172,4.91785,127.69000244140625],[1742377320000,4.91775,4.91854,4.91713,4.91829,210.22000122070312],[1742377380000,4.9183,4.91877,4.91806,4.91869,181.24000549316406],[1742377440000,4.91869,4.91874,4.91832,4.91872,95.3499984741211],[1742377500000,4.91872,4.91873,4.91779,4.91795,85.16999816894531],[1742377560000,4.9181,4.91857,4.91802,4.91857,65.48999786376953],[1742377620000,4.91842,4.91849,4.91748,4.91772,75.47000122070312],[1742377680000,4.91748,4.91826,4.91701,4.91818,38.880001068115234],[1742377740000,4.91834,4.91944,4.91818,4.91935,96.8499984741211],[1742377800000,4.91936,4.91967,4.91912,4.91926,65.55999755859375],[1742377860000,4.91934,4.92052,4.91905,4.92051,225.10000610351562],[1742377920000,4.92052,4.92129,4.92012,4.92114,214.66000366210938],[1742377980000,4.92106,4.92114,4.91973,4.91998,278.010009765625],[1742378040000,4.92,4.9202,4.91919,4.91928,79.44000244140625],[1742378100000,4.91912,4.91959,4.91842,4.91927,219.7100067138672],[1742378160000,4.91926,4.92014,4.91911,4.91997,167.1199951171875],[1742378220000,4.92028,4.92048,4.91895,4.91902,145.57000732421875],[1742378280000,4.91894,4.91973,4.91871,4.91973,154.52999877929688],[1742378340000,4.91975,4.92012,4.91895,4.91944,144.1300048828125],[1742378400000,4.91966,4.92029,4.91934,4.91934,121.8499984741211],[1742378460000,4.91941,4.91941,4.9181,4.91856,291.9100036621094],[1742378520000,4.91856,4.91895,4.91815,4.91879,161.25],[1742378580000,4.91894,4.91903,4.91826,4.91826,102.87999725341797],[1742378640000,4.91834,4.91834,4.91756,4.91765,74.66999816894531],[1742378700000,4.91764,4.91773,4.91625,4.91625,176.72000122070312],[1742378760000,4.91618,4.91673,4.91555,4.91557,382.1499938964844],[1742378820000,4.91557,4.91557,4.9145,4.91542,303.6300048828125],[1742378880000,4.91525,4.91611,4.91525,4.91557,175.9499969482422],[1742378940000,4.91557,4.91578,4.91469,4.91571,207.85000610351562],[1742379000000,4.91563,4.91648,4.91563,4.91634,57.560001373291016],[1742379060000,4.91633,4.91656,4.91625,4.91655,75.62999725341797],[1742379120000,4.91656,4.91694,4.91585,4.91689,316.9200134277344],[1742379180000,4.91689,4.91704,4.9148,4.9148,146.82000732421875],[1742379240000,4.91472,4.9155,4.91462,4.91487,157.17999267578125],[1742379300000,4.91502,4.91565,4.91502,4.91518,287.2699890136719],[1742379360000,4.91525,4.91534,4.91472,4.91494,69.11000061035156],[1742379420000,4.91494,4.91564,4.91472,4.91564,186.02999877929688],[1742379480000,4.91565,4.91714,4.91541,4.91714,620.219970703125],[1742379540000,4.91713,4.91738,4.91665,4.91699,169.9199981689453],[1742379600000,4.91707,4.91782,4.91685,4.91782,114.8499984741211],[1742379660000,4.91789,4.91859,4.91773,4.91851,119.94999694824219],[1742379720000,4.9185,4.91954,4.91822,4.91954,279.3900146484375],[1742379780000,4.91931,4.91969,4.91839,4.91855,212.52000427246094],[1742379840000,4.9184,4.91857,4.91815,4.91856,161.27999877929688],[1742379900000,4.91854,4.91854,4.91744,4.91768,174.60000610351562],[1742379960000,4.91758,4.91867,4.91758,4.91802,87.56999969482422],[1742380020000,4.91803,4.91832,4.91762,4.91762,305.82000732421875],[1742380080000,4.9177,4.91777,4.91713,4.91746,156.6699981689453],[1742380140000,4.91755,4.918,4.91716,4.91723,118.5],[1742380200000,4.91739,4.91739,4.91646,4.91708,202.67999267578125],[1742380260000,4.91709,4.91709,4.91669,4.91679,110.5999984741211],[1742380320000,4.91686,4.91723,4.9163,4.91661,145.3300018310547],[1742380380000,4.91645,4.91685,4.91638,4.91662,208.92999267578125],[1742380440000,4.9167,4.91715,4.91638,4.91707,152.22999572753906],[1742380500000,4.91707,4.91708,4.91608,4.91608,176.58999633789062],[1742380560000,4.91609,4.9164,4.91569,4.91632,99.33999633789062],[1742380620000,4.91633,4.9164,4.91601,4.9161,152.72000122070312],[1742380680000,4.91626,4.91633,4.91592,4.91605,91.61000061035156],[1742380740000,4.91613,4.91708,4.91605,4.91701,92.79000091552734],[1742380800000,4.917,4.91722,4.91668,4.91683,92.30999755859375],[1742380860000,4.91683,4.91683,4.91574,4.91583,125.62000274658203],[1742380920000,4.91614,4.91645,4.91576,4.91598,99.72000122070312],[1742380980000,4.91598,4.91613,4.9159,4.91606,90.29000091552734],[1742381040000,4.91605,4.91703,4.91597,4.9168,311.92999267578125],[1742381100000,4.91681,4.91789,4.91681,4.91751,247.64999389648438],[1742381160000,4.91758,4.91758,4.91713,4.91713,227.72999572753906],[1742381220000,4.91713,4.91747,4.91676,4.91746,193.22999572753906],[1742381280000,4.91739,4.91832,4.91738,4.91823,200.8300018310547],[1742381340000,4.91824,4.91863,4.91783,4.91792,222.2100067138672],[1742381400000,4.918,4.918,4.91636,4.91644,58.56999969482422],[1742381460000,4.91651,4.91667,4.91581,4.91598,64.68000030517578],[1742381520000,4.91628,4.91744,4.9162,4.91744,80.7300033569336],[1742381580000,4.91753,4.91792,4.91704,4.91784,51.40999984741211],[1742381640000,4.91807,4.91846,4.91784,4.91846,56.7400016784668],[1742381700000,4.91837,4.91891,4.91826,4.91832,91.37000274658203],[1742381760000,4.91854,4.91931,4.91854,4.91923,97.62000274658203],[1742381820000,4.9193,4.9193,4.91899,4.91908,82.38999938964844],[1742381880000,4.91909,4.91931,4.91891,4.91931,164.05999755859375],[1742381940000,4.91931,4.91962,4.91883,4.91891,185.0399932861328],[1742382000000,4.91875,4.91876,4.9182,4.91836,181.50999450683594],[1742382060000,4.91836,4.91836,4.91772,4.91774,59.220001220703125],[1742382120000,4.91754,4.9176,4.91728,4.91753,50.70000076293945],[1742382180000,4.91768,4.9189,4.91768,4.91852,51.40999984741211],[1742382240000,4.91859,4.91883,4.91813,4.91821,65.33999633789062],[1742382300000,4.91813,4.91814,4.91708,4.91724,57.66999816894531],[1742382360000,4.91717,4.91764,4.91692,4.91756,40.709999084472656],[1742382420000,4.91779,4.91816,4.91764,4.91801,26.040000915527344],[1742382480000,4.91808,4.91894,4.91777,4.91884,35.400001525878906],[1742382540000,4.91876,4.92003,4.91863,4.92001,45.47999954223633],[1742382600000,4.92007,4.92049,4.91953,4.92001,57.369998931884766],[1742382660000,4.91986,4.92093,4.91986,4.92038,122.12999725341797],[1742382720000,4.92032,4.92045,4.91993,4.92016,63.220001220703125],[1742382780000,4.92016,4.92049,4.91994,4.91994,159.16000366210938],[1742382840000,4.92003,4.92034,4.91962,4.91985,109.12000274658203],[1742382900000,4.91978,4.92002,4.91939,4.91939,138.5500030517578],[1742382960000,4.9194,4.9194,4.9187,4.9187,234.4499969482422],[1742383020000,4.91877,4.91902,4.91863,4.91869,39.13999938964844],[1742383080000,4.91869,4.91924,4.91847,4.91908,67.44000244140625],[1742383140000,4.91908,4.91916,4.91761,4.91762,124.0199966430664],[1742383200000,4.91755,4.91801,4.9173,4.91761,113.12999725341797],[1742383260000,4.91761,4.91786,4.91737,4.91752,76.5],[1742383320000,4.91744,4.91773,4.91738,4.91765,50.58000183105469],[1742383380000,4.91764,4.91854,4.91764,4.91829,231.2100067138672],[1742383440000,4.91829,4.91868,4.91781,4.91798,81.80999755859375],[1742383500000,4.91789,4.91915,4.91777,4.9189,39.5099983215332],[1742383560000,4.91899,4.91977,4.91882,4.9196,38.61000061035156],[1742383620000,4.91945,4.91984,4.91924,4.91924,74.04000091552734],[1742383680000,4.91923,4.91951,4.91891,4.91912,77.01000213623047],[1742383740000,4.91929,4.92006,4.91891,4.91989,82.80000305175781],[1742383800000,4.91982,4.9203,4.91975,4.91982,113.8499984741211],[1742383860000,4.91983,4.91999,4.91931,4.91946,47.4900016784668],[1742383920000,4.91962,4.92023,4.91909,4.92023,51.599998474121094],[1742383980000,4.92006,4.92065,4.91994,4.92049,81.11000061035156],[1742384040000,4.92064,4.92097,4.92041,4.92056,73.3499984741211],[1742384100000,4.92056,4.92096,4.92033,4.92057,84.66000366210938],[1742384160000,4.92066,4.92149,4.92049,4.92133,139.24000549316406],[1742384220000,4.92141,4.92204,4.92116,4.92164,96.33000183105469],[1742384280000,4.92172,4.92244,4.92144,4.92229,103.94999694824219],[1742384340000,4.92229,4.92229,4.92106,4.92159,101.37000274658203],[1742384400000,4.92173,4.92189,4.92118,4.92143,98.37000274658203],[1742384460000,4.92135,4.92243,4.92135,4.92206,43.68000030517578],[1742384520000,4.92228,4.92228,4.92158,4.92212,47.310001373291016],[1742384580000,4.9222,4.92259,4.92181,4.92259,27.149999618530273],[1742384640000,4.9225,4.92359,4.9222,4.92328,67.55999755859375],[1742384700000,4.92324,4.92336,4.92266,4.92306,72.36000061035156],[1742384760000,4.92311,4.92374,4.92293,4.92328,37.20000076293945],[1742384820000,4.92329,4.92352,4.92244,4.92244,82.08000183105469],[1742384880000,4.92243,4.9229,4.92243,4.92274,46.709999084472656],[1742384940000,4.92282,4.92352,4.92282,4.9233,69.5],[1742385000000,4.92322,4.92372,4.92306,4.92324,40.97999954223633],[1742385060000,4.92307,4.92347,4.92281,4.92347,65.01000213623047],[1742385120000,4.92339,4.92394,4.92331,4.92378,46.56999969482422],[1742385180000,4.92363,4.92426,4.92363,4.9241,65.25],[1742385240000,4.92433,4.92433,4.92356,4.92403,66.02999877929688],[1742385300000,4.92402,4.92475,4.92387,4.92475,81.48999786376953],[1742385360000,4.9246,4.92475,4.92186,4.92204,158.97999572753906],[1742385420000,4.92201,4.92398,4.92165,4.92363,183.3300018310547],[1742385480000,4.92361,4.92382,4.92236,4.92253,130.52000427246094],[1742385540000,4.92269,4.92301,4.92245,4.92282,65.05999755859375],[1742385600000,4.92254,4.92392,4.92254,4.92352,105.54000091552734],[1742385660000,4.92353,4.92414,4.92268,4.92282,107.22000122070312],[1742385720000,4.92282,4.92393,4.92282,4.92392,175.1999969482422],[1742385780000,4.92384,4.92415,4.92321,4.92353,122.93000030517578],[1742385840000,4.92352,4.92352,4.92255,4.92276,169.80999755859375],[1742385900000,4.92282,4.92355,4.92235,4.92355,138],[1742385960000,4.92363,4.92419,4.92362,4.92404,147.60000610351562],[1742386020000,4.92396,4.92396,4.92311,4.92311,40.06999969482422],[1742386080000,4.92288,4.92374,4.92256,4.92264,101.81999969482422],[1742386140000,4.92257,4.92296,4.92241,4.92265,210.9600067138672],[1742386200000,4.92265,4.92319,4.9221,4.9228,142.6999969482422],[1742386260000,4.92264,4.92344,4.92234,4.92335,135.3000030517578],[1742386320000,4.92327,4.92411,4.9231,4.92397,64.08000183105469],[1742386380000,4.92405,4.92436,4.92342,4.9235,132.07000732421875],[1742386440000,4.92357,4.92357,4.9231,4.92327,82.70999908447266],[1742386500000,4.92334,4.92366,4.92319,4.92357,83.61000061035156],[1742386560000,4.92373,4.92373,4.92327,4.92351,54.41999816894531],[1742386620000,4.9235,4.9235,4.92266,4.92267,153.24000549316406],[1742386680000,4.92267,4.92272,4.92173,4.92181,147.14999389648438],[1742386740000,4.9218,4.92383,4.9218,4.92375,241.1199951171875],[1742386800000,4.92383,4.92414,4.92336,4.92389,174.33999633789062],[1742386860000,4.92388,4.92388,4.92185,4.92256,115.66999816894531],[1742386920000,4.92234,4.92327,4.92234,4.92305,170.4600067138672],[1742386980000,4.92306,4.92323,4.92276,4.92292,124.55999755859375],[1742387040000,4.92299,4.92308,4.92207,4.92238,96.27999877929688],[1742387100000,4.92246,4.92269,4.92175,4.9226,131.3800048828125],[1742387160000,4.9226,4.92393,4.92215,4.92238,235.13999938964844],[1742387220000,4.92238,4.92292,4.92237,4.92246,174.0800018310547],[1742387280000,4.92238,4.92242,4.9215,4.92191,133.13999938964844],[1742387340000,4.9219,4.9226,4.9219,4.92214,74.33999633789062],[1742387400000,4.92223,4.92271,4.92166,4.92236,185.77000427246094],[1742387460000,4.92236,4.92237,4.92174,4.92183,297.80999755859375],[1742387520000,4.92198,4.92229,4.92175,4.92185,95.26000213623047],[1742387580000,4.92177,4.92354,4.92177,4.92353,146.13999938964844],[1742387640000,4.92345,4.92362,4.92315,4.92344,111.26000213623047],[1742387700000,4.92345,4.92421,4.92337,4.92385,148.32000732421875],[1742387760000,4.92377,4.924,4.92339,4.92361,134.3699951171875],[1742387820000,4.92362,4.92388,4.92346,4.92362,93.56999969482422],[1742387880000,4.92378,4.92416,4.92332,4.92354,119.8499984741211],[1742387940000,4.92332,4.92379,4.92323,4.92353,40.93000030517578],[1742388000000,4.92338,4.92404,4.92338,4.92404,82.31999969482422],[1742388060000,4.92396,4.9243,4.92341,4.9243,122.93000030517578],[1742388120000,4.9243,4.92467,4.92418,4.92439,119.54000091552734],[1742388180000,4.9243,4.9244,4.92368,4.92413,136.6300048828125],[1742388240000,4.92419,4.9254,4.92397,4.92524,193.6199951171875],[1742388300000,4.92517,4.92524,4.92337,4.92344,147.8699951171875],[1742388360000,4.92384,4.92385,4.9225,4.9227,116.45999908447266],[1742388420000,4.92269,4.92293,4.92181,4.92184,116.23999786376953],[1742388480000,4.92188,4.92306,4.92179,4.92306,101.5999984741211],[1742388540000,4.9229,4.92298,4.92236,4.92243,73.44000244140625],[1742388600000,4.92235,4.92286,4.92223,4.92279,45.900001525878906],[1742388660000,4.92278,4.92364,4.9227,4.92307,96.44999694824219],[1742388720000,4.92302,4.92349,4.92287,4.92325,101.7300033569336],[1742388780000,4.9234,4.92352,4.92291,4.9231,42.900001525878906],[1742388840000,4.92313,4.9233,4.92228,4.92271,81.87000274658203],[1742388900000,4.92263,4.92278,4.92145,4.92179,123.58000183105469],[1742388960000,4.92202,4.92202,4.92051,4.92051,192.3300018310547],[1742389020000,4.92056,4.92092,4.92047,4.92047,135.1199951171875],[1742389080000,4.92048,4.92128,4.92047,4.92127,138.10000610351562],[1742389140000,4.92135,4.92145,4.92116,4.92139,82.62000274658203],[1742389200000,4.92139,4.9214,4.92024,4.92094,138.50999450683594],[1742389260000,4.92093,4.92158,4.92093,4.92127,105.83999633789062],[1742389320000,4.92142,4.92166,4.92126,4.92134,28.350000381469727],[1742389380000,4.92142,4.92149,4.92035,4.92072,49.77000045776367],[1742389440000,4.92049,4.9208,4.92042,4.92057,40.470001220703125],[1742389500000,4.92048,4.92133,4.92048,4.92126,28.889999389648438],[1742389560000,4.92129,4.92129,4.92028,4.92028,72.56999969482422],[1742389620000,4.92031,4.9212,4.92027,4.9212,97.2699966430664],[1742389680000,4.92103,4.92144,4.92062,4.92067,88.19999694824219],[1742389740000,4.92035,4.92053,4.9199,4.92044,43.16999816894531],[1742389800000,4.92044,4.92124,4.92029,4.92108,130.9499969482422],[1742389860000,4.92108,4.92178,4.92078,4.92085,44.54999923706055],[1742389920000,4.921,4.92117,4.91994,4.91999,53.54999923706055],[1742389980000,4.92003,4.92032,4.91999,4.92016,80.12999725341797],[1742390040000,4.92005,4.92025,4.91978,4.91993,39.84000015258789],[1742390100000,4.91979,4.92015,4.91915,4.91924,58.86000061035156],[1742390160000,4.91932,4.92002,4.91915,4.92002,82.3499984741211],[1742390220000,4.92017,4.92025,4.91954,4.91954,149.85000610351562],[1742390280000,4.91954,4.91954,4.91858,4.91875,70.73999786376953],[1742390340000,4.91897,4.91929,4.91817,4.91835,148.55999755859375],[1742390400000,4.91842,4.91914,4.91804,4.91812,48.810001373291016],[1742390460000,4.9182,4.91859,4.91668,4.91677,274.9800109863281],[1742390520000,4.91668,4.91704,4.91633,4.91676,141.69000244140625],[1742390580000,4.91676,4.91772,4.91676,4.91749,124.2300033569336],[1742390640000,4.91742,4.91796,4.9171,4.91771,162.4499969482422],[1742390700000,4.91764,4.91834,4.91764,4.91787,56.70000076293945],[1742390760000,4.9178,4.91888,4.91742,4.91867,104.19000244140625],[1742390820000,4.91872,4.91874,4.91781,4.9182,79.83000183105469],[1742390880000,4.91829,4.91829,4.91743,4.91773,37.79999923706055],[1742390940000,4.91766,4.91781,4.91696,4.91767,48.84000015258789],[1742391000000,4.91782,4.91827,4.91681,4.91826,103.23999786376953],[1742391060000,4.91827,4.91827,4.91685,4.91732,141.6699981689453],[1742391120000,4.91732,4.91843,4.91686,4.91843,141.92999267578125],[1742391180000,4.91843,4.91843,4.9178,4.9178,188.50999450683594],[1742391240000,4.91781,4.91801,4.91731,4.91763,76.55999755859375],[1742391300000,4.91756,4.91756,4.91671,4.91703,63.959999084472656],[1742391360000,4.91703,4.91703,4.91551,4.916,65.37999725341797],[1742391420000,4.91587,4.91624,4.91553,4.91601,66.23999786376953],[1742391480000,4.91592,4.91616,4.91545,4.91545,64.80000305175781],[1742391540000,4.91569,4.9157,4.91523,4.91545,34.560001373291016],[1742391600000,4.91538,4.91601,4.91531,4.916,62.90999984741211],[1742391660000,4.91593,4.91654,4.91538,4.91553,94.62000274658203],[1742391720000,4.91553,4.91654,4.91553,4.91611,56.25],[1742391780000,4.91626,4.91626,4.91441,4.91492,87.08999633789062],[1742391840000,4.91489,4.91541,4.91453,4.91533,112.73999786376953],[1742391900000,4.91538,4.91594,4.91468,4.91468,127.0199966430664],[1742391960000,4.91499,4.91523,4.91391,4.91462,75.2699966430664],[1742392020000,4.91463,4.91516,4.91453,4.91469,94.2300033569336],[1742392080000,4.91454,4.91493,4.91399,4.91423,43.04999923706055],[1742392140000,4.91392,4.91445,4.91383,4.91399,49.65999984741211],[1742392200000,4.91429,4.91539,4.91429,4.91486,136.88999938964844],[1742392260000,4.91486,4.91501,4.91384,4.91392,114.75],[1742392320000,4.91385,4.91391,4.91305,4.91352,177.57000732421875],[1742392380000,4.91345,4.91393,4.91321,4.91336,267.6499938964844],[1742392440000,4.91337,4.91469,4.91305,4.91382,253.74000549316406],[1742392500000,4.91383,4.91484,4.91374,4.91482,191.25],[1742392560000,4.91481,4.91569,4.9146,4.91554,162.89999389648438],[1742392620000,4.91555,4.91604,4.91526,4.91604,297.7799987792969],[1742392680000,4.91596,4.91666,4.91596,4.91623,120.87000274658203],[1742392740000,4.91615,4.91624,4.91516,4.91538,306],[1742392800000,4.91555,4.9158,4.91479,4.91524,279.5400085449219],[1742392860000,4.91525,4.91525,4.91464,4.91509,94.68000030517578],[1742392920000,4.91503,4.91555,4.91493,4.91549,71.8499984741211],[1742392980000,4.9154,4.91696,4.9154,4.9168,255.22999572753906],[1742393040000,4.9168,4.91719,4.91626,4.91703,131],[1742393100000,4.9168,4.91681,4.91619,4.91649,123.52999877929688],[1742393160000,4.9165,4.91696,4.91634,4.9168,300.510009765625],[1742393220000,4.91695,4.91757,4.91695,4.91742,305.4599914550781],[1742393280000,4.91741,4.91742,4.91653,4.91688,313.4200134277344],[1742393340000,4.91664,4.91729,4.91644,4.91717,238.7100067138672],[1742393400000,4.91719,4.91782,4.91681,4.91727,240.99000549316406],[1742393460000,4.91718,4.91789,4.91689,4.91741,203.6699981689453],[1742393520000,4.91733,4.91796,4.91733,4.91789,146.10000610351562],[1742393580000,4.91789,4.91812,4.91738,4.91774,147.08999633789062],[1742393640000,4.91777,4.91845,4.9177,4.91845,109.83000183105469],[1742393700000,4.91846,4.91896,4.91808,4.91896,199.99000549316406],[1742393760000,4.91886,4.92057,4.91881,4.92056,236.47000122070312],[1742393820000,4.92065,4.92065,4.9194,4.91955,189.47000122070312],[1742393880000,4.91971,4.92042,4.91964,4.92009,88.29000091552734],[1742393940000,4.92041,4.92119,4.92025,4.92087,145.99000549316406],[1742394000000,4.92096,4.92119,4.92048,4.92071,208.0800018310547],[1742394060000,4.92078,4.92078,4.91878,4.91955,294.6600036621094],[1742394120000,4.91956,4.91956,4.91931,4.9194,104.76000213623047],[1742394180000,4.91932,4.91968,4.91897,4.91914,72.12999725341797],[1742394240000,4.91914,4.92048,4.91914,4.92005,67.16000366210938],[1742394300000,4.92017,4.92056,4.91979,4.92024,143.82000732421875],[1742394360000,4.92023,4.92087,4.91994,4.92033,54.27000045776367],[1742394420000,4.92031,4.92069,4.92021,4.92021,57.41999816894531],[1742394480000,4.92018,4.92026,4.91886,4.91946,89.29000091552734],[1742394540000,4.91939,4.91956,4.91883,4.91897,72.52999877929688],[1742394600000,4.91897,4.92052,4.91897,4.92037,100.87999725341797],[1742394660000,4.92051,4.92129,4.92006,4.92071,84.18000030517578],[1742394720000,4.92046,4.9211,4.92017,4.9211,52.869998931884766],[1742394780000,4.92109,4.9214,4.92085,4.9214,68.30000305175781],[1742394840000,4.92149,4.92162,4.92129,4.9216,96.88999938964844],[1742394900000,4.92153,4.9219,4.92121,4.92153,105.81999969482422],[1742394960000,4.9216,4.9223,4.9213,4.92207,70.33000183105469],[1742395020000,4.92222,4.92222,4.92105,4.9217,69.36000061035156],[1742395080000,4.92176,4.92176,4.9211,4.92133,53.2599983215332],[1742395140000,4.9214,4.9214,4.92055,4.92101,27.969999313354492],[1742395200000,4.92094,4.92156,4.92094,4.92132,55.459999084472656],[1742395260000,4.92117,4.92123,4.92054,4.92077,58.630001068115234],[1742395320000,4.92055,4.92133,4.92055,4.92133,58.91999816894531],[1742395380000,4.92164,4.92187,4.92116,4.92133,78.63999938964844],[1742395440000,4.92141,4.92141,4.92023,4.92063,64.87999725341797],[1742395500000,4.92054,4.92071,4.92015,4.92062,88.43000030517578],[1742395560000,4.92047,4.92071,4.92032,4.92055,59.81999969482422],[1742395620000,4.92071,4.92071,4.91981,4.92013,93.37000274658203],[1742395680000,4.91991,4.91991,4.91859,4.91859,63.040000915527344],[1742395740000,4.91851,4.92039,4.91851,4.92039,196.07000732421875],[1742395800000,4.92039,4.92062,4.92022,4.9203,416.8500061035156],[1742395860000,4.92039,4.92086,4.92007,4.92071,68.08000183105469],[1742395920000,4.92063,4.92063,4.91892,4.9197,153.74000549316406],[1742395980000,4.91969,4.9204,4.91961,4.91995,154.02000427246094],[1742396040000,4.91986,4.92003,4.91951,4.91964,232.61000061035156],[1742396100000,4.91981,4.92065,4.91981,4.92043,122.43000030517578],[1742396160000,4.92041,4.92064,4.92018,4.92049,89.2300033569336],[1742396220000,4.92051,4.92106,4.92034,4.92041,124.27999877929688],[1742396280000,4.92049,4.92057,4.91985,4.91999,98.26000213623047],[1742396340000,4.92008,4.92008,4.91778,4.91808,426.92999267578125],[1742396400000,4.91802,4.91874,4.918,4.91834,291.4200134277344],[1742396460000,4.91834,4.91933,4.91823,4.91877,478],[1742396520000,4.91877,4.91978,4.91877,4.91949,160.97000122070312],[1742396580000,4.91925,4.91947,4.91892,4.91908,61.459999084472656],[1742396640000,4.91893,4.91909,4.91827,4.91842,53.5],[1742396700000,4.91818,4.91859,4.91774,4.91813,76.13999938964844],[1742396760000,4.91831,4.91881,4.91819,4.91881,37.79999923706055],[1742396820000,4.91857,4.91904,4.91857,4.91904,26.040000915527344],[1742396880000,4.91896,4.91975,4.9188,4.91953,100.75],[1742396940000,4.91961,4.92015,4.91961,4.9199,80.04000091552734],[1742397000000,4.91991,4.92007,4.91941,4.91975,90.08000183105469],[1742397060000,4.91967,4.92006,4.91951,4.91999,64.41999816894531],[1742397120000,4.91991,4.92014,4.91921,4.91983,92.38999938964844],[1742397180000,4.91975,4.92008,4.91952,4.92,64.2699966430664],[1742397240000,4.92007,4.92016,4.91963,4.92002,73.7300033569336],[1742397300000,4.92002,4.9203,4.91952,4.91968,147.00999450683594],[1742397360000,4.91976,4.91976,4.91953,4.91968,75.62999725341797],[1742397420000,4.91976,4.91977,4.9189,4.91913,106.58999633789062],[1742397480000,4.91897,4.91897,4.91804,4.91812,118.16000366210938],[1742397540000,4.91813,4.9182,4.91746,4.91795,124.56999969482422],[1742397600000,4.91795,4.91944,4.91795,4.91944,67.83999633789062],[1742397660000,4.9196,4.91969,4.91874,4.91875,84.72000122070312],[1742397720000,4.91875,4.91898,4.9182,4.91835,87.19999694824219],[1742397780000,4.91851,4.91859,4.9182,4.9183,100.66000366210938],[1742397840000,4.91829,4.9186,4.9182,4.91829,168.9199981689453],[1742397900000,4.91844,4.91875,4.91828,4.91868,129.67999267578125],[1742397960000,4.91874,4.91874,4.91797,4.91797,31.610000610351562],[1742398020000,4.91813,4.91898,4.91813,4.91863,52.27000045776367],[1742398080000,4.91859,4.91937,4.91859,4.9193,45.72999954223633],[1742398140000,4.91936,4.91945,4.91905,4.91905,29.739999771118164],[1742398200000,4.91914,4.91922,4.9182,4.91829,64.58000183105469],[1742398260000,4.91844,4.91866,4.91829,4.91842,44.59000015258789],[1742398320000,4.91836,4.91852,4.91803,4.9181,139.22000122070312],[1742398380000,4.91818,4.91873,4.91773,4.91773,72.25],[1742398440000,4.91782,4.91782,4.91694,4.91711,94.54000091552734],[1742398500000,4.91711,4.91746,4.91679,4.91745,161.07000732421875],[1742398560000,4.91737,4.91777,4.91737,4.91777,67.68000030517578],[1742398620000,4.91793,4.91816,4.91738,4.91745,33.29999923706055],[1742398680000,4.91738,4.91877,4.91722,4.91853,54.65999984741211],[1742398740000,4.9186,4.91908,4.91786,4.91801,74.26000213623047],[1742398800000,4.91795,4.91859,4.91795,4.91826,34.779998779296875],[1742398860000,4.91827,4.91827,4.91756,4.91789,44.939998626708984],[1742398920000,4.91782,4.91835,4.9175,4.91765,45.720001220703125],[1742398980000,4.91758,4.91851,4.91758,4.91819,126.30999755859375],[1742399040000,4.91827,4.91842,4.91779,4.91789,119.5199966430664],[1742399100000,4.91781,4.91873,4.91781,4.91857,33.70000076293945],[1742399160000,4.91849,4.91872,4.91816,4.91872,121.88999938964844],[1742399220000,4.91879,4.91926,4.91872,4.9191,63.720001220703125],[1742399280000,4.91903,4.9195,4.91895,4.91942,70.91999816894531],[1742399340000,4.91952,4.91981,4.91911,4.91943,86.80999755859375],[1742399400000,4.91959,4.9208,4.91942,4.9208,77.69000244140625],[1742399460000,4.92079,4.92085,4.92053,4.92054,202.25],[1742399520000,4.92054,4.92054,4.91937,4.9196,73.44000244140625],[1742399580000,4.91961,4.91963,4.91857,4.91857,75.9000015258789],[1742399640000,4.91855,4.91899,4.91807,4.91807,91.76000213623047],[1742399700000,4.91803,4.91841,4.91803,4.91815,97.44000244140625],[1742399760000,4.91801,4.91879,4.91785,4.91869,127.6500015258789],[1742399820000,4.91869,4.91893,4.91788,4.91838,185.17999267578125],[1742399880000,4.91847,4.91847,4.91772,4.91805,131.1300048828125],[1742399940000,4.91788,4.91829,4.91778,4.91813,137.63999938964844],[1742400000000,4.9183,4.91961,4.9183,4.91914,170.22000122070312],[1742400060000,4.91921,4.91921,4.91815,4.91823,123.19000244140625],[1742400120000,4.91839,4.91913,4.91831,4.91913,121.48999786376953],[1742400180000,4.91921,4.92007,4.91908,4.91988,194.35000610351562],[1742400240000,4.91988,4.91996,4.91932,4.91989,136.77999877929688],[1742400300000,4.9198,4.92013,4.91973,4.92004,71.88999938964844],[1742400360000,4.92005,4.92005,4.91938,4.91951,79.2300033569336],[1742400420000,4.91953,4.92027,4.91953,4.92021,93.56999969482422],[1742400480000,4.92012,4.92134,4.92009,4.92125,103.62000274658203],[1742400540000,4.9213,4.92134,4.92077,4.92078,69.36000061035156],[1742400600000,4.92095,4.92143,4.92049,4.92105,55.099998474121094],[1742400660000,4.92104,4.92128,4.92087,4.92119,49.95000076293945],[1742400720000,4.92126,4.92141,4.92096,4.92134,34.02000045776367],[1742400780000,4.92133,4.92134,4.92094,4.9211,42.040000915527344],[1742400840000,4.92095,4.92165,4.92068,4.92116,61.290000915527344],[1742400900000,4.92123,4.92182,4.92105,4.92182,92.91000366210938],[1742400960000,4.92189,4.92202,4.92125,4.92153,55.16999816894531],[1742401020000,4.92145,4.92162,4.92123,4.92134,39.470001220703125],[1742401080000,4.92125,4.92125,4.92073,4.92106,43.540000915527344],[1742401140000,4.92098,4.9216,4.92097,4.92136,51.38999938964844],[1742401200000,4.92143,4.92145,4.9209,4.92135,45.279998779296875],[1742401260000,4.92129,4.92183,4.92089,4.92175,60.099998474121094],[1742401320000,4.92175,4.92237,4.92167,4.92221,68.76000213623047],[1742401380000,4.92212,4.92227,4.92166,4.92197,88.22000122070312],[1742401440000,4.92198,4.92204,4.92105,4.92182,80.66000366210938],[1742401500000,4.92174,4.92176,4.92153,4.92175,30.219999313354492],[1742401560000,4.92175,4.92207,4.92128,4.92166,65.4000015258789],[1742401620000,4.92182,4.92237,4.92167,4.92229,25.110000610351562],[1742401680000,4.92245,4.92263,4.92176,4.922,87.16000366210938],[1742401740000,4.92201,4.92231,4.92183,4.92183,73.43000030517578],[1742401800000,4.92167,4.92184,4.92137,4.92139,72.18000030517578],[1742401860000,4.92154,4.92163,4.9212,4.92123,54.619998931884766],[1742401920000,4.92108,4.92108,4.91994,4.91995,69.01000213623047],[1742401980000,4.92002,4.92075,4.92002,4.92075,50.279998779296875],[1742402040000,4.92082,4.92084,4.92046,4.92077,47.290000915527344],[1742402100000,4.92076,4.92091,4.92016,4.92039,96.12999725341797],[1742402160000,4.92046,4.92063,4.91973,4.91973,78.7300033569336],[1742402220000,4.91987,4.92027,4.91971,4.92027,116.86000061035156],[1742402280000,4.92027,4.92046,4.92011,4.92029,25.329999923706055],[1742402340000,4.92039,4.92071,4.92039,4.92048,16.200000762939453],[1742402400000,4.92056,4.92065,4.92025,4.9204,28.260000228881836],[1742402460000,4.92033,4.92067,4.92033,4.92058,53.36000061035156],[1742402520000,4.92065,4.92107,4.92045,4.92045,74.29000091552734],[1742402580000,4.92053,4.92107,4.92045,4.92095,139.86000061035156],[1742402640000,4.92099,4.92103,4.92073,4.9208,35.099998474121094],[1742402700000,4.92095,4.9215,4.92095,4.92126,69.95999908447266],[1742402760000,4.92135,4.92138,4.92119,4.92126,17.81999969482422],[1742402820000,4.92113,4.92136,4.9208,4.92104,68.0199966430664],[1742402880000,4.92113,4.92113,4.9208,4.92096,40.86000061035156],[1742402940000,4.92098,4.92098,4.92043,4.92049,51.209999084472656],[1742403000000,4.92057,4.9209,4.92018,4.92018,53.40999984741211],[1742403060000,4.92019,4.92019,4.91956,4.91957,167.1199951171875],[1742403120000,4.9198,4.91981,4.9195,4.9195,64.08000183105469],[1742403180000,4.91948,4.92006,4.9194,4.92006,52.97999954223633],[1742403240000,4.92005,4.92031,4.91983,4.92022,20.559999465942383],[1742403300000,4.92013,4.9203,4.91959,4.91966,92.73999786376953],[1742403360000,4.91975,4.91991,4.91928,4.91959,65.58000183105469],[1742403420000,4.91967,4.91985,4.91937,4.91969,93.94999694824219],[1742403480000,4.91977,4.92039,4.91977,4.92037,107.97000122070312],[1742403540000,4.92029,4.92039,4.9199,4.92008,73.69000244140625],[1742403600000,4.92007,4.92015,4.91946,4.91954,94.72000122070312],[1742403660000,4.91958,4.91958,4.91898,4.91914,77.54000091552734],[1742403720000,4.91905,4.91929,4.91843,4.91851,98.68000030517578],[1742403780000,4.91859,4.91875,4.91797,4.91804,250],[1742403840000,4.91805,4.91819,4.91781,4.91819,74.44999694824219],[1742403900000,4.9182,4.9186,4.91788,4.91796,79.69000244140625],[1742403960000,4.91774,4.91813,4.91765,4.91797,52.20000076293945],[1742404020000,4.91788,4.91797,4.91711,4.91719,64.93000030517578],[1742404080000,4.91703,4.91727,4.91633,4.91633,80.30999755859375],[1742404140000,4.91625,4.91687,4.91594,4.91625,156.32000732421875],[1742404200000,4.91617,4.91618,4.91594,4.91594,40],[1742404260000,4.91595,4.91689,4.91588,4.91664,103.30999755859375],[1742404320000,4.91664,4.91672,4.91603,4.91625,67.48999786376953],[1742404380000,4.9161,4.9161,4.9154,4.9154,34.20000076293945],[1742404440000,4.91517,4.91534,4.91462,4.91507,100.87000274658203],[1742404500000,4.91511,4.91587,4.91493,4.91565,70.4000015258789],[1742404560000,4.91555,4.91569,4.91462,4.91466,61.54999923706055],[1742404620000,4.91468,4.91479,4.9133,4.91345,67.93000030517578],[1742404680000,4.91341,4.91386,4.91309,4.91323,84.31999969482422],[1742404740000,4.91339,4.91386,4.91338,4.91362,82.61000061035156],[1742404800000,4.91345,4.91367,4.91304,4.91335,69.61000061035156],[1742404860000,4.91341,4.91378,4.91326,4.91363,64.93000030517578],[1742404920000,4.91371,4.9141,4.91362,4.91377,59.560001373291016],[1742404980000,4.91363,4.91386,4.91347,4.91362,44.38999938964844],[1742405040000,4.91346,4.91368,4.91331,4.91368,75.02999877929688],[1742405100000,4.91367,4.9137,4.91297,4.91355,128.69000244140625],[1742405160000,4.91355,4.91355,4.91308,4.91312,234.49000549316406],[1742405220000,4.91313,4.9132,4.91272,4.91311,108.69999694824219],[1742405280000,4.91319,4.91366,4.91318,4.91333,69],[1742405340000,4.91319,4.91327,4.91294,4.91303,78.79000091552734],[1742405400000,4.91279,4.91295,4.91211,4.91211,94.88999938964844],[1742405460000,4.91202,4.91202,4.91156,4.91171,153.3300018310547],[1742405520000,4.91174,4.91266,4.91157,4.91265,95.55000305175781],[1742405580000,4.91266,4.91303,4.91241,4.91264,163.02999877929688],[1742405640000,4.91263,4.91273,4.91248,4.91265,73.27999877929688],[1742405700000,4.91257,4.91288,4.91235,4.91242,110.63999938964844],[1742405760000,4.91242,4.91257,4.91217,4.91226,66.20999908447266],[1742405820000,4.91234,4.91293,4.91225,4.91293,43.150001525878906],[1742405880000,4.91294,4.91363,4.91294,4.913,29.229999542236328],[1742405940000,4.913,4.91362,4.913,4.91355,42.52000045776367],[1742406000000,4.91348,4.91348,4.91293,4.91316,34.369998931884766],[1742406060000,4.91301,4.91355,4.91301,4.91347,29.68000030517578],[1742406120000,4.91339,4.91348,4.91269,4.91312,91.93000030517578],[1742406180000,4.91304,4.91327,4.91291,4.91291,130.77000427246094],[1742406240000,4.913,4.91301,4.9123,4.91261,58.47999954223633],[1742406300000,4.91254,4.91291,4.91206,4.91291,51.029998779296875],[1742406360000,4.91291,4.91297,4.91257,4.9128,49.619998931884766],[1742406420000,4.91288,4.91326,4.91265,4.91292,51.209999084472656],[1742406480000,4.91285,4.91291,4.91186,4.91195,47],[1742406540000,4.91178,4.9121,4.91163,4.91168,41.040000915527344],[1742406600000,4.91177,4.91248,4.91173,4.91218,76.41000366210938],[1742406660000,4.91235,4.91296,4.91194,4.91288,105.04000091552734],[1742406720000,4.91289,4.91312,4.91179,4.91202,109.08999633789062],[1742406780000,4.91219,4.91265,4.91201,4.9125,142.72000122070312],[1742406840000,4.91242,4.91278,4.91241,4.91257,38.58000183105469],[1742406900000,4.91233,4.91285,4.91218,4.9127,36.779998779296875],[1742406960000,4.91264,4.91379,4.91231,4.91371,123.83000183105469],[1742407020000,4.91347,4.91402,4.91338,4.91338,98.1500015258789],[1742407080000,4.91353,4.91354,4.91294,4.9133,157.3699951171875],[1742407140000,4.91324,4.91363,4.91233,4.91344,92.55999755859375],[1742407200000,4.91261,4.92295,4.91032,4.92214,432.70001220703125],[1742407260000,4.92222,4.92373,4.91902,4.92065,195.61000061035156],[1742407320000,4.92055,4.92336,4.91977,4.92108,199.2899932861328],[1742407380000,4.92093,4.92365,4.92093,4.92202,213.5399932861328],[1742407440000,4.92203,4.92367,4.92195,4.92351,241.11000061035156],[1742407500000,4.92344,4.92344,4.92005,4.92128,202.22999572753906],[1742407560000,4.92128,4.92152,4.91893,4.91894,165.10000610351562],[1742407620000,4.91878,4.92105,4.91869,4.92098,207.6699981689453],[1742407680000,4.92097,4.92292,4.92086,4.92229,169.4199981689453],[1742407740000,4.92246,4.92382,4.92207,4.92318,141.92999267578125],[1742407800000,4.92304,4.92459,4.92295,4.92442,88.2300033569336],[1742407860000,4.92435,4.926,4.9242,4.92443,275.8500061035156],[1742407920000,4.92444,4.92575,4.92388,4.9256,176.0399932861328],[1742407980000,4.92593,4.92623,4.92386,4.92434,96.6500015258789],[1742408040000,4.92412,4.92476,4.9232,4.92373,112.62999725341797],[1742408100000,4.92359,4.92512,4.92359,4.92432,129.1300048828125],[1742408160000,4.92429,4.9258,4.92418,4.92437,153.80999755859375],[1742408220000,4.9242,4.9248,4.92294,4.92364,149.22000122070312],[1742408280000,4.92337,4.92488,4.92319,4.92477,140.72999572753906],[1742408340000,4.92453,4.9253,4.92383,4.92388,108.54000091552734],[1742408400000,4.92388,4.92474,4.92287,4.92427,68.97000122070312],[1742408460000,4.92433,4.92487,4.92283,4.92303,61.13999938964844],[1742408520000,4.92307,4.92465,4.92217,4.92451,125.8499984741211],[1742408580000,4.92482,4.92607,4.92454,4.92597,116.4000015258789],[1742408640000,4.92599,4.92774,4.92576,4.92686,147.3000030517578],[1742408700000,4.92647,4.92754,4.92606,4.92715,133.05999755859375],[1742408760000,4.92714,4.92746,4.926,4.92645,115.05999755859375],[1742408820000,4.92623,4.92631,4.92432,4.92466,146.72000122070312],[1742408880000,4.92457,4.92556,4.92421,4.92421,152.32000732421875],[1742408940000,4.9242,4.92488,4.9242,4.92449,225.27999877929688],[1742409000000,4.9245,4.92627,4.9244,4.92492,214.60000610351562],[1742409060000,4.92486,4.92773,4.9247,4.92741,188.75],[1742409120000,4.92742,4.92822,4.92683,4.92721,131.1300048828125],[1742409180000,4.92744,4.92824,4.92668,4.92777,171.0800018310547],[1742409240000,4.92777,4.92901,4.92661,4.92893,174.86000061035156],[1742409300000,4.92902,4.92971,4.92836,4.92836,151.85000610351562],[1742409360000,4.92839,4.93126,4.92839,4.92996,203.4600067138672],[1742409420000,4.93047,4.93148,4.92992,4.93078,171.8800048828125],[1742409480000,4.93024,4.93048,4.92726,4.92749,189.67999267578125],[1742409540000,4.92731,4.92886,4.92572,4.92885,287.3299865722656],[1742409600000,4.92885,4.93048,4.92843,4.92843,186.83999633789062],[1742409660000,4.92873,4.93259,4.92865,4.93184,157.32000732421875],[1742409720000,4.93192,4.93615,4.93097,4.93597,249.3000030517578],[1742409780000,4.93595,4.93733,4.93523,4.9371,170.6999969482422],[1742409840000,4.9371,4.93855,4.93593,4.93855,199.16000366210938],[1742409900000,4.93832,4.93951,4.93688,4.93688,163.07000732421875],[1742409960000,4.93678,4.93695,4.93458,4.93521,173.16000366210938],[1742410020000,4.93497,4.93604,4.93368,4.93577,186.8300018310547],[1742410080000,4.93575,4.93622,4.93488,4.93489,211.67999267578125],[1742410140000,4.93488,4.93607,4.9345,4.93522,219.24000549316406],[1742410200000,4.93522,4.93664,4.93499,4.93499,205.17999267578125],[1742410260000,4.93496,4.93576,4.9343,4.93544,146.6999969482422],[1742410320000,4.93583,4.93654,4.9349,4.93545,172.49000549316406],[1742410380000,4.93562,4.93814,4.93562,4.93813,140.24000549316406],[1742410440000,4.93806,4.93838,4.93681,4.93768,161.83999633789062],[1742410500000,4.93777,4.9383,4.93644,4.93806,90.2300033569336],[1742410560000,4.93845,4.93892,4.93792,4.93845,194.63999938964844],[1742410620000,4.93836,4.94049,4.93821,4.93926,154.7100067138672],[1742410680000,4.93926,4.93986,4.93878,4.93943,112.54000091552734],[1742410740000,4.93943,4.94024,4.9381,4.94009,124.44999694824219],[1742410800000,4.93987,4.94016,4.93868,4.93908,80.1500015258789],[1742410860000,4.93907,4.93963,4.93799,4.93829,65.26000213623047],[1742410920000,4.93831,4.93921,4.938,4.93851,96.76000213623047],[1742410980000,4.93867,4.93937,4.93799,4.93921,77.72000122070312],[1742411040000,4.93915,4.93992,4.9386,4.93959,84.76000213623047],[1742411100000,4.93952,4.94014,4.93797,4.93867,164.1999969482422],[1742411160000,4.93883,4.93945,4.93836,4.93929,76.83999633789062],[1742411220000,4.93946,4.94132,4.93915,4.94131,78.36000061035156],[1742411280000,4.94132,4.94362,4.94093,4.94362,90.08000183105469],[1742411340000,4.94362,4.94404,4.94253,4.94269,144.5500030517578],[1742411400000,4.94278,4.94433,4.9424,4.94363,168.6999969482422],[1742411460000,4.94363,4.94363,4.94082,4.94082,111.26000213623047],[1742411520000,4.94084,4.94161,4.93934,4.93986,200.30999755859375],[1742411580000,4.93967,4.93967,4.93847,4.93903,171.1999969482422],[1742411640000,4.93904,4.93917,4.938,4.93871,143.97000122070312],[1742411700000,4.93909,4.93986,4.93787,4.93787,119.30999755859375],[1742411760000,4.93801,4.93824,4.93571,4.93571,162.72999572753906],[1742411820000,4.93599,4.9363,4.93396,4.93452,164.5],[1742411880000,4.93452,4.93452,4.93343,4.93373,127.44000244140625],[1742411940000,4.93374,4.93397,4.93204,4.93219,144.72000122070312],[1742412000000,4.93228,4.93284,4.93146,4.93146,143.63999938964844],[1742412060000,4.93147,4.93156,4.92999,4.93092,135],[1742412120000,4.9312,4.93201,4.93089,4.93089,183.60000610351562],[1742412180000,4.93075,4.93075,4.92875,4.92913,207.36000061035156],[1742412240000,4.92913,4.93127,4.92913,4.9312,204.1199951171875],[1742412300000,4.93119,4.93151,4.92981,4.93055,117.11000061035156],[1742412360000,4.93071,4.93086,4.92938,4.92984,89.04000091552734],[1742412420000,4.92984,4.93032,4.9283,4.92899,103.08000183105469],[1742412480000,4.92914,4.93012,4.9289,4.92905,78.83999633789062],[1742412540000,4.92888,4.92931,4.92819,4.9293,51.959999084472656],[1742412600000,4.92939,4.93068,4.92881,4.93062,129.44000244140625],[1742412660000,4.93061,4.93155,4.92877,4.92918,100.13999938964844],[1742412720000,4.92925,4.93037,4.92881,4.93015,84.45999908447266],[1742412780000,4.93024,4.93242,4.93024,4.93242,112.23999786376953],[1742412840000,4.93245,4.93312,4.93148,4.93165,81.63999938964844],[1742412900000,4.93171,4.9321,4.93099,4.93171,108.4000015258789],[1742412960000,4.93158,4.93345,4.93145,4.9332,130.50999450683594],[1742413020000,4.93319,4.93423,4.93319,4.93384,85.31999969482422],[1742413080000,4.93391,4.9353,4.9336,4.93485,61.22999954223633],[1742413140000,4.93484,4.93491,4.93387,4.93451,117.7699966430664],[1742413200000,4.93451,4.93494,4.93365,4.93483,79.36000061035156],[1742413260000,4.93499,4.93607,4.93489,4.93568,57.52000045776367],[1742413320000,4.93557,4.93608,4.93542,4.93561,141.17999267578125],[1742413380000,4.93561,4.93577,4.93522,4.93522,134.19000244140625],[1742413440000,4.93522,4.93596,4.93493,4.93581,76],[1742413500000,4.93572,4.93622,4.93564,4.93582,85.9000015258789],[1742413560000,4.93551,4.93552,4.93395,4.93395,89.5],[1742413620000,4.93402,4.93427,4.93314,4.93329,75.48999786376953],[1742413680000,4.93326,4.9339,4.93266,4.93319,61.58000183105469],[1742413740000,4.9332,4.93433,4.93311,4.93416,43.91999816894531],[1742413800000,4.93416,4.93453,4.93363,4.93428,70.5999984741211],[1742413860000,4.93444,4.93444,4.93293,4.93386,55.470001220703125],[1742413920000,4.93395,4.9345,4.93363,4.93398,40.22999954223633],[1742413980000,4.93406,4.93467,4.93394,4.93436,41.97999954223633],[1742414040000,4.93401,4.93453,4.93374,4.9345,55.18000030517578],[1742414100000,4.93449,4.93556,4.93405,4.93536,56.560001373291016],[1742414160000,4.93528,4.93528,4.93401,4.93503,63.959999084472656],[1742414220000,4.93496,4.93503,4.9336,4.93389,108.83999633789062],[1742414280000,4.93398,4.9342,4.93357,4.93386,66.80999755859375],[1742414340000,4.93394,4.93453,4.93316,4.9337,153.38999938964844],[1742414400000,4.9337,4.93505,4.93322,4.93488,60.119998931884766],[1742414460000,4.9348,4.93523,4.93462,4.93483,49.599998474121094],[1742414520000,4.935,4.93584,4.935,4.93537,60.040000915527344],[1742414580000,4.93514,4.9353,4.93507,4.93526,31.969999313354492],[1742414640000,4.93489,4.93505,4.93443,4.93443,12.960000038146973],[1742414700000,4.93444,4.93444,4.93382,4.93397,21.600000381469727],[1742414760000,4.93388,4.93409,4.93388,4.934,21.450000762939453],[1742414820000,4.93407,4.93472,4.93407,4.93464,11.880000114440918],[1742414880000,4.93434,4.93463,4.93356,4.934,32.369998931884766],[1742414940000,4.93393,4.93417,4.93385,4.93394,23.1200008392334],[1742415000000,4.93417,4.93448,4.9341,4.93417,29.389999389648438],[1742415060000,4.9344,4.93572,4.93432,4.93572,27.309999465942383],[1742415120000,4.93564,4.93641,4.9354,4.93641,17.850000381469727],[1742415180000,4.9365,4.93711,4.93642,4.93673,37.130001068115234],[1742415240000,4.93665,4.93751,4.93665,4.93751,39.689998626708984],[1742415300000,4.93759,4.93773,4.93735,4.9375,17.59000015258789],[1742415360000,4.93727,4.93736,4.93719,4.93735,14.170000076293945],[1742415420000,4.93742,4.93742,4.93704,4.93719,21.15999984741211],[1742415480000,4.93742,4.93799,4.93711,4.9375,40.16999816894531],[1742415540000,4.93763,4.93785,4.93732,4.93762,34.189998626708984],[1742415600000,4.93765,4.93836,4.93765,4.93766,16.190000534057617],[1742415660000,4.93773,4.93773,4.9375,4.93758,12.09000015258789],[1742415720000,4.93767,4.93767,4.93759,4.93766,9.449999809265137],[1742415780000,4.93734,4.93734,4.93642,4.9365,24.520000457763672],[1742415840000,4.93642,4.93688,4.93642,4.93688,9.079999923706055],[1742415900000,4.93705,4.9372,4.93704,4.93704,20.149999618530273],[1742415960000,4.93719,4.93752,4.93693,4.93693,12.949999809265137],[1742416020000,4.93701,4.93702,4.93677,4.93701,16.200000762939453],[1742416080000,4.93694,4.93717,4.93678,4.93717,16.739999771118164],[1742416140000,4.93717,4.93717,4.9364,4.93648,19.979999542236328],[1742416200000,4.93641,4.93656,4.93632,4.93648,22.950000762939453],[1742416260000,4.93656,4.93663,4.93584,4.93623,41.5099983215332],[1742416320000,4.93622,4.93687,4.93615,4.93678,25.90999984741211],[1742416380000,4.93702,4.93765,4.93694,4.93757,20.200000762939453],[1742416440000,4.93748,4.93803,4.93748,4.93764,17.549999237060547],[1742416500000,4.93764,4.93842,4.93764,4.93827,19.440000534057617],[1742416560000,4.93818,4.9388,4.93818,4.93825,27.649999618530273],[1742416620000,4.93817,4.93849,4.93817,4.9384,16.200000762939453],[1742416680000,4.93848,4.93848,4.93848,4.93848,1.0800000429153442],[1742416740000,4.93839,4.93864,4.93839,4.93856,5.400000095367432],[1742416800000,4.93841,4.93856,4.93832,4.93832,20.25],[1742416860000,4.93855,4.93887,4.93855,4.9387,12.960000038146973],[1742416920000,4.93901,4.9391,4.93893,4.93909,12.1899995803833],[1742416980000,4.93893,4.93925,4.93888,4.93902,31.43000030517578],[1742417040000,4.93895,4.93925,4.93888,4.93925,9.720000267028809],[1742417100000,4.93926,4.93926,4.93887,4.93905,39.689998626708984],[1742417160000,4.93905,4.93995,4.93905,4.93995,39.959999084472656],[1742417220000,4.93989,4.93995,4.93987,4.93987,4.860000133514404],[1742417280000,4.94034,4.94035,4.94021,4.94027,12.420000076293945],[1742417340000,4.94021,4.94028,4.93982,4.93983,35.18000030517578],[1742417400000,4.93977,4.93977,4.93929,4.93968,28.079999923706055],[1742417460000,4.94014,4.94015,4.93976,4.93976,33.119998931884766],[1742417520000,4.93976,4.93991,4.93951,4.93982,18.899999618530273],[1742417580000,4.93982,4.93982,4.93966,4.93975,12.420000076293945],[1742417640000,4.93983,4.93986,4.93923,4.93931,21.239999771118164],[1742417700000,4.93932,4.93946,4.93878,4.93878,19.81999969482422],[1742417760000,4.93885,4.93932,4.93871,4.93923,28.350000381469727],[1742417820000,4.93924,4.9393,4.93884,4.93908,29.700000762939453],[1742417880000,4.93891,4.93954,4.93891,4.93953,29.15999984741211],[1742417940000,4.93948,4.93987,4.939,4.939,36.720001220703125],[1742418000000,4.93857,4.93895,4.93857,4.93862,11.520000457763672],[1742418060000,4.93858,4.93858,4.93828,4.93831,4.320000171661377],[1742418180000,4.93828,4.93828,4.93828,4.93828,1.440000057220459],[1742418240000,4.93859,4.93859,4.93828,4.93858,4.320000171661377],[1742418300000,4.93859,4.93889,4.93741,4.93741,14.3100004196167],[1742418360000,4.93825,4.93825,4.9378,4.9378,8.770000457763672],[1742418420000,4.93783,4.93783,4.93775,4.93783,10.520000457763672],[1742418480000,4.9378,4.9378,4.9378,4.9378,1.0800000429153442],[1742418540000,4.93748,4.93782,4.93748,4.93779,6.75],[1742418600000,4.93781,4.93784,4.93749,4.9376,17],[1742418660000,4.93751,4.93813,4.93751,4.9381,8.359999656677246],[1742418720000,4.93809,4.93809,4.93744,4.93744,10.529999732971191],[1742418780000,4.93745,4.93757,4.93745,4.93757,4.860000133514404],[1742418840000,4.93758,4.93758,4.93758,4.93758,3.240000009536743],[1742418900000,4.93765,4.93765,4.93747,4.93755,11.880000114440918],[1742419020000,4.93757,4.93757,4.93754,4.93754,5.579999923706055],[1742419080000,4.93755,4.93755,4.93755,4.93755,1.0800000429153442],[1742419140000,4.93755,4.93817,4.93747,4.93817,17.639999389648438],[1742419200000,4.93755,4.93755,4.93755,4.93755,4.5],[1742419260000,4.93731,4.93819,4.93731,4.93812,17.639999389648438],[1742419320000,4.93828,4.93828,4.93757,4.93758,8.819999694824219],[1742419380000,4.93758,4.93759,4.93758,4.93759,2.1600000858306885],[1742419440000,4.93735,4.93828,4.93735,4.93812,7.820000171661377],[1742419500000,4.93813,4.93813,4.93759,4.93759,6.610000133514404],[1742419560000,4.93781,4.93798,4.93758,4.93758,8.220000267028809],[1742419620000,4.93852,4.93852,4.93759,4.93759,2.1600000858306885],[1742419680000,4.93767,4.93852,4.93758,4.93758,9.300000190734863],[1742419740000,4.93852,4.93852,4.93758,4.93758,11.460000038146973],[1742419800000,4.93735,4.93758,4.93735,4.93735,6.320000171661377],[1742419860000,4.93681,4.93714,4.93622,4.937,23.489999771118164],[1742419920000,4.93719,4.93719,4.93697,4.93708,9.59000015258789],[1742419980000,4.93715,4.93758,4.93715,4.93752,6.869999885559082],[1742420040000,4.93758,4.93763,4.93758,4.93759,3.619999885559082],[1742420100000,4.93761,4.93761,4.93758,4.93758,2.0399999618530273],[1742420220000,4.93727,4.93727,4.93727,4.93727,1.0800000429153442],[1742420280000,4.93758,4.93758,4.93735,4.93735,2.700000047683716],[1742420340000,4.93758,4.9379,4.93735,4.9379,6.070000171661377],[1742420400000,4.93798,4.93798,4.93751,4.93751,8.229999542236328],[1742420460000,4.93759,4.93759,4.93759,4.93759,1.350000023841858],[1742420520000,4.93758,4.93758,4.93758,4.93758,2.700000047683716],[1742420580000,4.93767,4.93777,4.93758,4.93766,10.920000076293945],[1742420640000,4.93759,4.93768,4.9372,4.9375,12.15999984741211],[1742420700000,4.93773,4.93852,4.93695,4.93845,72.73999786376953],[1742420760000,4.93849,4.93883,4.93842,4.93875,14.319999694824219],[1742420820000,4.93812,4.9393,4.93812,4.93921,18.739999771118164],[1742420880000,4.93961,4.93977,4.93935,4.93952,12.319999694824219],[1742420940000,4.93952,4.93977,4.93907,4.93967,17.260000228881836],[1742421000000,4.93975,4.93975,4.93897,4.93897,32.849998474121094],[1742421060000,4.93898,4.93969,4.93898,4.93907,33.810001373291016],[1742421120000,4.93969,4.9397,4.93906,4.93969,12.460000038146973],[1742421180000,4.93953,4.93955,4.93908,4.93947,9.359999656677246],[1742421240000,4.93961,4.93961,4.93916,4.93931,9],[1742421300000,4.93946,4.93946,4.9393,4.9393,3.9600000381469727],[1742421360000,4.939,4.93924,4.93895,4.93895,11.520000457763672],[1742421420000,4.93895,4.939,4.93865,4.9388,12.960000038146973],[1742421480000,4.93863,4.93895,4.93862,4.93892,16.200000762939453],[1742421540000,4.9389,4.94021,4.9389,4.93974,22.31999969482422],[1742421600000,4.93968,4.94037,4.93859,4.93991,40.31999969482422],[1742421660000,4.93997,4.94037,4.93966,4.93972,22.59000015258789],[1742421720000,4.93972,4.93978,4.93963,4.93965,17.969999313354492],[1742421780000,4.93965,4.93966,4.93929,4.93931,19.079999923706055],[1742421840000,4.93933,4.93978,4.93932,4.93978,20.15999984741211],[1742421900000,4.93963,4.94137,4.93963,4.94135,39.61000061035156],[1742421960000,4.94138,4.94208,4.94129,4.94196,44.31999969482422],[1742422020000,4.94179,4.94193,4.94163,4.94171,16.850000381469727],[1742422080000,4.94181,4.94225,4.94181,4.9421,11.5600004196167],[1742422140000,4.9421,4.94269,4.9421,4.94256,10.479999542236328],[1742422200000,4.94271,4.94271,4.9424,4.94247,8.640000343322754],[1742422260000,4.94262,4.94309,4.94184,4.94309,22.520000457763672],[1742422320000,4.94285,4.94333,4.94278,4.94333,22.68000030517578],[1742422380000,4.94341,4.94364,4.94283,4.94289,9.720000267028809],[1742422440000,4.94296,4.9432,4.94288,4.94288,7.559999942779541],[1742422500000,4.94303,4.94343,4.94281,4.94334,22.200000762939453],[1742422560000,4.94319,4.94319,4.94273,4.94284,17.280000686645508],[1742422620000,4.94291,4.94301,4.94253,4.9426,12.800000190734863],[1742422680000,4.94299,4.94345,4.94275,4.94338,20.360000610351562],[1742422740000,4.9437,4.94386,4.94339,4.94346,15.119999885559082],[1742422800000,4.94371,4.94395,4.94355,4.94379,23.760000228881836],[1742422860000,4.94395,4.94395,4.94363,4.94379,10.800000190734863],[1742422920000,4.94393,4.94394,4.94378,4.94386,11.880000114440918],[1742422980000,4.94378,4.94388,4.94355,4.94363,8.640000343322754],[1742423040000,4.94356,4.94364,4.94355,4.94364,4.320000171661377],[1742423100000,4.94356,4.94404,4.94355,4.94356,27],[1742423160000,4.94332,4.94356,4.94332,4.94355,5.400000095367432],[1742423220000,4.94356,4.94356,4.94285,4.943,24.84000015258789],[1742423280000,4.9434,4.9434,4.94285,4.94285,18.360000610351562],[1742423340000,4.94286,4.94317,4.94269,4.94281,15.119999885559082],[1742423400000,4.94289,4.94289,4.94165,4.94165,30.239999771118164],[1742423460000,4.94181,4.94196,4.94127,4.94189,23.760000228881836],[1742423520000,4.94173,4.94181,4.94135,4.94151,27],[1742423580000,4.94157,4.94182,4.94126,4.94145,16.200000762939453],[1742423640000,4.94129,4.94192,4.94129,4.94168,14.039999961853027],[1742423700000,4.94153,4.94168,4.94145,4.94153,8.640000343322754],[1742423760000,4.94144,4.9416,4.94044,4.94075,25.920000076293945],[1742423820000,4.94098,4.94114,4.94082,4.94084,19.709999084472656],[1742423880000,4.94091,4.94147,4.94079,4.94115,27],[1742423940000,4.94123,4.94144,4.94106,4.94121,18.360000610351562],[1742424000000,4.9412,4.94191,4.94104,4.94104,21.600000381469727],[1742424060000,4.94104,4.94135,4.94089,4.94105,19.440000534057617],[1742424120000,4.9412,4.94121,4.94065,4.94066,17.280000686645508],[1742424180000,4.94089,4.9409,4.94059,4.94059,6.480000019073486],[1742424240000,4.94074,4.94083,4.94036,4.94036,8.640000343322754],[1742424300000,4.94037,4.94091,4.94036,4.94082,15.119999885559082],[1742424360000,4.94082,4.9413,4.94082,4.9413,7.559999942779541],[1742424420000,4.94113,4.94215,4.94106,4.94191,18.360000610351562],[1742424480000,4.94214,4.94222,4.94192,4.94222,10.800000190734863],[1742424540000,4.9423,4.9423,4.94184,4.94191,20.520000457763672],[1742424600000,4.94208,4.94208,4.94161,4.94168,22.68000030517578],[1742424660000,4.94207,4.94208,4.94176,4.94176,29.15999984741211],[1742424720000,4.94185,4.942,4.94153,4.94153,27],[1742424780000,4.94152,4.94199,4.94152,4.9416,9.720000267028809],[1742424840000,4.94153,4.94169,4.94137,4.94153,15.119999885559082],[1742424900000,4.94153,4.94168,4.94115,4.9413,12.960000038146973],[1742424960000,4.94145,4.94145,4.94122,4.94122,9.720000267028809],[1742425020000,4.9413,4.9413,4.94098,4.94113,16.200000762939453],[1742425080000,4.94082,4.94082,4.93989,4.93989,16.200000762939453],[1742425140000,4.93997,4.93997,4.93943,4.93959,20.520000457763672],[1742425200000,4.93989,4.94037,4.93936,4.94012,33.31999969482422],[1742425260000,4.94021,4.94083,4.9399,4.94028,28.079999923706055],[1742425320000,4.94037,4.94052,4.93942,4.93959,21.600000381469727],[1742425380000,4.93967,4.93967,4.93919,4.93919,18.360000610351562],[1742425440000,4.93928,4.93928,4.93834,4.93858,24.84000015258789],[1742425500000,4.9385,4.93888,4.93849,4.93857,15.119999885559082],[1742425560000,4.93841,4.93949,4.93817,4.93935,19.440000534057617],[1742425620000,4.93958,4.93966,4.93895,4.93912,19.440000534057617],[1742425680000,4.93919,4.93966,4.93919,4.93957,17.280000686645508],[1742425740000,4.9395,4.9395,4.93911,4.93918,12.960000038146973],[1742425800000,4.93943,4.94018,4.93932,4.94011,15.119999885559082],[1742425860000,4.94002,4.94017,4.93948,4.93948,25.760000228881836],[1742425920000,4.93963,4.9398,4.93949,4.93979,17.280000686645508],[1742425980000,4.93979,4.93979,4.93922,4.9393,23.489999771118164],[1742426040000,4.93962,4.9397,4.939,4.93931,11.880000114440918],[1742426100000,4.93946,4.9397,4.93922,4.93938,17.280000686645508],[1742426160000,4.93946,4.93962,4.93929,4.93929,20.239999771118164],[1742426220000,4.93922,4.9393,4.93875,4.93875,29.8799991607666],[1742426280000,4.93892,4.9397,4.93875,4.93892,30.579999923706055],[1742426340000,4.93938,4.93947,4.93922,4.93939,17.280000686645508],[1742426400000,4.93953,4.93978,4.93907,4.93917,22.190000534057617],[1742426460000,4.93925,4.93933,4.93909,4.93933,11.609999656677246],[1742426520000,4.93941,4.93955,4.93909,4.93955,18.09000015258789],[1742426580000,4.93963,4.93972,4.93887,4.93901,31.59000015258789],[1742426640000,4.93885,4.93973,4.93885,4.93972,20.510000228881836],[1742426700000,4.93965,4.94012,4.93965,4.9398,16.200000762939453],[1742426760000,4.93995,4.93995,4.93949,4.93965,11.34000015258789],[1742426820000,4.93942,4.93942,4.93926,4.93941,8.90999984741211],[1742426880000,4.93972,4.93981,4.93949,4.93965,11.880000114440918],[1742426940000,4.93957,4.94003,4.9395,4.94003,22.950000762939453],[1742427000000,4.93989,4.94012,4.93972,4.93972,18.360000610351562],[1742427060000,4.93973,4.94004,4.93964,4.93988,14.850000381469727],[1742427120000,4.93964,4.93964,4.93874,4.93897,19.170000076293945],[1742427180000,4.93881,4.93936,4.93881,4.93935,17.81999969482422],[1742427240000,4.93958,4.93974,4.93948,4.93955,20.790000915527344],[1742427300000,4.93957,4.93957,4.93909,4.9391,17.280000686645508],[1742427360000,4.93918,4.93934,4.93909,4.93934,24.68000030517578],[1742427420000,4.93964,4.93972,4.9394,4.93957,16.200000762939453],[1742427480000,4.93933,4.94004,4.93933,4.93973,24.010000228881836],[1742427540000,4.93974,4.94075,4.93957,4.94043,33.18000030517578],[1742427600000,4.94027,4.94075,4.94005,4.94066,12.960000038146973],[1742427660000,4.94083,4.94121,4.94074,4.94097,21.600000381469727],[1742427720000,4.94106,4.94148,4.94072,4.9411,25.920000076293945],[1742427780000,4.94125,4.94134,4.94102,4.94134,20.040000915527344],[1742427840000,4.94172,4.94187,4.94157,4.94172,15.0600004196167],[1742427900000,4.9418,4.9418,4.94157,4.94172,21.170000076293945],[1742427960000,4.94203,4.9425,4.94195,4.94242,35.77000045776367],[1742428020000,4.94227,4.94281,4.94148,4.94148,42.720001220703125],[1742428080000,4.94156,4.94249,4.94141,4.94249,25.469999313354492],[1742428140000,4.94235,4.94251,4.94196,4.94205,19.93000030517578],[1742428200000,4.94205,4.94261,4.94205,4.94253,18.6299991607666],[1742428260000,4.9427,4.94355,4.94246,4.94331,25.920000076293945],[1742428320000,4.94354,4.9441,4.94339,4.9437,17.280000686645508],[1742428380000,4.94401,4.94401,4.9434,4.9434,18.360000610351562],[1742428440000,4.94355,4.94361,4.94339,4.94361,11.880000114440918],[1742428500000,4.94354,4.94377,4.94352,4.94368,11.880000114440918],[1742428560000,4.94361,4.94408,4.94346,4.94407,16.200000762939453],[1742428620000,4.94399,4.94416,4.94368,4.944,24.84000015258789],[1742428680000,4.94395,4.94423,4.94353,4.94367,18.360000610351562],[1742428740000,4.94368,4.94386,4.94347,4.94386,24.84000015258789]]