[[1742342400000,4.76793,4.76862,4.76793,4.7683,46.650001525878906],[1742342460000,4.76821,4.76859,4.76818,4.76837,46.75],[1742342520000,4.7684,4.76847,4.7682,4.76835,23.940000534057617],[1742342580000,4.76845,4.76846,4.76832,4.7684,11.34000015258789],[1742342640000,4.76846,4.76889,4.7684,4.76889,22.68000030517578],[1742342700000,4.76882,4.76895,4.76837,4.7687,39.060001373291016],[1742342760000,4.76864,4.76904,4.76864,4.76904,26.459999084472656],[1742342820000,4.76907,4.76946,4.76907,4.76943,41.709999084472656],[1742342880000,4.76946,4.76956,4.76925,4.76956,36.45000076293945],[1742342940000,4.76962,4.76969,4.76949,4.76949,37.880001068115234],[1742343000000,4.76944,4.76976,4.76943,4.76959,24.510000228881836],[1742343060000,4.76965,4.76968,4.76937,4.76937,11.270000457763672],[1742343120000,4.76943,4.7699,4.76937,4.76987,50.81999969482422],[1742343180000,4.76988,4.76989,4.76953,4.76958,24.950000762939453],[1742343240000,4.76962,4.76967,4.76948,4.76952,30.889999389648438],[1742343300000,4.76955,4.76979,4.76949,4.76961,27.719999313354492],[1742343360000,4.76949,4.76962,4.76949,4.76959,11.34000015258789],[1742343420000,4.76959,4.76963,4.76919,4.7694,20.15999984741211],[1742343480000,4.7694,4.76945,4.76931,4.76941,24.579999923706055],[1742343540000,4.76947,4.76954,4.76937,4.76952,39.060001373291016],[1742343600000,4.76951,4.76956,4.76921,4.76927,45.13999938964844],[1742343660000,4.76927,4.76937,4.76912,4.7693,42.5],[1742343720000,4.76931,4.76957,4.7693,4.7694,53.4900016784668],[1742343780000,4.76937,4.7694,4.76909,4.76925,18.59000015258789],[1742343840000,4.76931,4.76931,4.76918,4.76918,22.68000030517578],[1742343900000,4.76928,4.76962,4.76922,4.76962,21.420000076293945],[1742343960000,4.76955,4.76967,4.76952,4.76967,17.030000686645508],[1742344020000,4.76967,4.76982,4.76964,4.76982,21.280000686645508],[1742344080000,4.76989,4.76998,4.76989,4.76995,7.559999942779541],[1742344140000,4.76989,4.76989,4.76951,4.76951,15.119999885559082],[1742344200000,4.76945,4.76947,4.76933,4.76937,34.209999084472656],[1742344260000,4.76934,4.76946,4.76931,4.76946,25.489999771118164],[1742344320000,4.76943,4.76946,4.76934,4.76943,12.1899995803833],[1742344380000,4.76934,4.76955,4.76928,4.76955,15.119999885559082],[1742344440000,4.76952,4.76998,4.76946,4.76995,23.940000534057617],[1742344500000,4.76996,4.77006,4.76968,4.77,53.630001068115234],[1742344560000,4.77001,4.77034,4.77001,4.77026,22.68000030517578],[1742344620000,4.77031,4.77056,4.77031,4.7704,17.639999389648438],[1742344680000,4.77047,4.77057,4.77022,4.77054,35.54999923706055],[1742344740000,4.77043,4.77056,4.7703,4.77045,46.40999984741211],[1742344800000,4.77051,4.77091,4.77051,4.77089,29.540000915527344],[1742344860000,4.77095,4.77128,4.7708,4.77128,28.979999542236328],[1742344920000,4.77129,4.77129,4.77119,4.77123,23.940000534057617],[1742344980000,4.77122,4.77156,4.77119,4.77153,55.02000045776367],[1742345040000,4.77146,4.77159,4.77146,4.7715,25.3700008392334],[1742345100000,4.7715,4.77156,4.77147,4.77156,8.819999694824219],[1742345160000,4.77126,4.77152,4.77118,4.77118,50.400001525878906],[1742345220000,4.7712,4.77122,4.77092,4.77111,36.540000915527344],[1742345280000,4.77117,4.77126,4.77111,4.7712,20.15999984741211],[1742345340000,4.77117,4.77129,4.77086,4.77089,21.420000076293945],[1742345400000,4.7708,4.77106,4.7708,4.771,17.639999389648438],[1742345460000,4.77099,4.77124,4.77075,4.77124,44.099998474121094],[1742345520000,4.77112,4.77137,4.77048,4.77048,118.44000244140625],[1742345580000,4.77055,4.7706,4.76996,4.77041,127.47000122070312],[1742345640000,4.77039,4.7705,4.76964,4.76966,113.4000015258789],[1742345700000,4.76947,4.76987,4.76941,4.76966,79.37999725341797],[1742345760000,4.76963,4.76977,4.76925,4.76968,59.220001220703125],[1742345820000,4.76968,4.76983,4.76962,4.76965,28.979999542236328],[1742345880000,4.76968,4.76977,4.7696,4.76974,25.200000762939453],[1742345940000,4.76974,4.77045,4.76964,4.77039,46.619998931884766],[1742346000000,4.7704,4.77059,4.77025,4.77035,81.9000015258789],[1742346060000,4.77028,4.77035,4.76979,4.76986,46.619998931884766],[1742346120000,4.76987,4.76988,4.76952,4.76963,44.099998474121094],[1742346180000,4.76966,4.7699,4.76951,4.76974,26.459999084472656],[1742346240000,4.76965,4.76965,4.76939,4.76939,28.979999542236328],[1742346300000,4.76939,4.76956,4.76939,4.76956,21.420000076293945],[1742346360000,4.7695,4.76953,4.76938,4.76938,20.15999984741211],[1742346420000,4.76937,4.76938,4.7691,4.76919,17.639999389648438],[1742346480000,4.76913,4.76925,4.76913,4.76916,15.119999885559082],[1742346540000,4.76922,4.76922,4.76845,4.76845,31.5],[1742346600000,4.76839,4.7685,4.76821,4.76841,17.639999389648438],[1742346660000,4.7685,4.76852,4.76823,4.76841,36.540000915527344],[1742346720000,4.76836,4.76889,4.76836,4.76871,60.47999954223633],[1742346780000,4.76865,4.76878,4.76839,4.76839,28.979999542236328],[1742346840000,4.76842,4.76879,4.76819,4.76879,30.239999771118164],[1742346900000,4.76879,4.76892,4.76863,4.76872,31.5],[1742346960000,4.76879,4.76885,4.76813,4.76821,41.58000183105469],[1742347020000,4.76822,4.76872,4.76821,4.76855,35.279998779296875],[1742347080000,4.76852,4.7688,4.76842,4.76863,37.79999923706055],[1742347140000,4.76864,4.76888,4.76863,4.76882,34.02000045776367],[1742347200000,4.76876,4.76876,4.76866,4.7687,22.68000030517578],[1742347260000,4.76871,4.76898,4.7687,4.76898,55.439998626708984],[1742347320000,4.76897,4.7691,4.76869,4.76876,63],[1742347380000,4.76882,4.76888,4.76872,4.76888,27.719999313354492],[1742347440000,4.76888,4.76916,4.76888,4.76897,21.420000076293945],[1742347500000,4.769,4.76907,4.7688,4.7688,17.639999389648438],[1742347560000,4.7688,4.76895,4.76861,4.76861,17.639999389648438],[1742347620000,4.76861,4.76887,4.76843,4.76883,20.15999984741211],[1742347680000,4.7688,4.76903,4.76864,4.76897,27.719999313354492],[1742347740000,4.76892,4.76913,4.76886,4.76892,42.84000015258789],[1742347800000,4.76892,4.76892,4.76871,4.76877,31.5],[1742347860000,4.76883,4.76901,4.76867,4.76889,34.02000045776367],[1742347920000,4.76886,4.76886,4.76846,4.76856,18.899999618530273],[1742347980000,4.76858,4.7688,4.76846,4.76877,37.79999923706055],[1742348040000,4.76874,4.76895,4.76874,4.76886,35.279998779296875],[1742348100000,4.76889,4.76919,4.76874,4.76916,39.060001373291016],[1742348160000,4.7691,4.76913,4.7689,4.76899,27.719999313354492],[1742348220000,4.76897,4.76905,4.76861,4.76861,42.84000015258789],[1742348280000,4.76864,4.76872,4.76849,4.76867,64.26000213623047],[1742348340000,4.76861,4.76896,4.76856,4.76856,30.239999771118164],[1742348400000,4.76852,4.76859,4.76844,4.76844,31.5],[1742348460000,4.76845,4.76868,4.76845,4.76864,26.459999084472656],[1742348520000,4.76858,4.76888,4.76858,4.76883,13.859999656677246],[1742348580000,4.76885,4.76885,4.76854,4.76854,13.859999656677246],[1742348640000,4.76854,4.76863,4.76851,4.76858,16.3799991607666],[1742348700000,4.76848,4.76857,4.7683,4.76833,25.200000762939453],[1742348760000,4.76809,4.76821,4.76806,4.7682,35.279998779296875],[1742348820000,4.76826,4.76832,4.76805,4.76817,31.5],[1742348880000,4.7682,4.76834,4.76812,4.76818,25.200000762939453],[1742348940000,4.76806,4.76809,4.76787,4.76799,20.15999984741211],[1742349000000,4.76796,4.76821,4.76784,4.76812,35.279998779296875],[1742349060000,4.76818,4.76831,4.76806,4.76815,17.639999389648438],[1742349120000,4.76831,4.76831,4.76797,4.76799,20.15999984741211],[1742349180000,4.76803,4.76803,4.76769,4.76777,31.5],[1742349240000,4.76774,4.76786,4.76763,4.76774,23.940000534057617],[1742349300000,4.76759,4.76769,4.76742,4.76744,32.7599983215332],[1742349360000,4.76744,4.76745,4.76732,4.76745,47.880001068115234],[1742349420000,4.76745,4.76763,4.76728,4.76738,26.459999084472656],[1742349480000,4.76742,4.76748,4.76714,4.76714,31.5],[1742349540000,4.76723,4.76729,4.76688,4.76693,68.04000091552734],[1742349600000,4.76693,4.76699,4.76659,4.76659,44.099998474121094],[1742349660000,4.7666,4.76669,4.76632,4.76662,44.099998474121094],[1742349720000,4.76665,4.76684,4.76656,4.76661,45.36000061035156],[1742349780000,4.76661,4.76671,4.76649,4.76653,66.77999877929688],[1742349840000,4.76653,4.76665,4.76651,4.76652,28.979999542236328],[1742349900000,4.76649,4.76668,4.7663,4.7663,40.31999969482422],[1742349960000,4.76624,4.76637,4.76624,4.76637,17.639999389648438],[1742350020000,4.76637,4.76663,4.76635,4.76644,40.31999969482422],[1742350080000,4.76638,4.76659,4.76623,4.76648,39.060001373291016],[1742350140000,4.76654,4.7666,4.76635,4.76638,27.719999313354492],[1742350200000,4.76644,4.76656,4.76623,4.7665,22.68000030517578],[1742350260000,4.76653,4.76659,4.76647,4.76647,18.899999618530273],[1742350320000,4.7665,4.7665,4.76617,4.76635,18.899999618530273],[1742350380000,4.76626,4.76638,4.76614,4.76615,17.639999389648438],[1742350440000,4.76617,4.76642,4.76609,4.76615,35.279998779296875],[1742350500000,4.76615,4.76615,4.76589,4.76598,30.239999771118164],[1742350560000,4.76595,4.76598,4.76586,4.76586,16.3799991607666],[1742350620000,4.76593,4.76596,4.76576,4.76592,13.859999656677246],[1742350680000,4.76596,4.76599,4.76568,4.76577,18.899999618530273],[1742350740000,4.7658,4.76589,4.76565,4.76586,18.899999618530273],[1742350800000,4.76586,4.76592,4.76568,4.76568,20.15999984741211],[1742350860000,4.76565,4.7659,4.7656,4.76562,52.91999816894531],[1742350920000,4.76562,4.76563,4.76541,4.76541,15.119999885559082],[1742350980000,4.76537,4.76547,4.76507,4.76531,21.420000076293945],[1742351040000,4.76531,4.76546,4.76531,4.76542,10.079999923706055],[1742351100000,4.76548,4.76637,4.76518,4.76624,65.5199966430664],[1742351160000,4.76624,4.7665,4.76613,4.76623,37.79999923706055],[1742351220000,4.76623,4.76629,4.76614,4.76614,21.420000076293945],[1742351280000,4.76608,4.76608,4.76595,4.76604,27.719999313354492],[1742351340000,4.76607,4.76612,4.76598,4.76598,57.959999084472656],[1742351400000,4.76598,4.76598,4.76531,4.76547,52.91999816894531],[1742351460000,4.7655,4.76562,4.76537,4.76545,20.15999984741211],[1742351520000,4.76557,4.76573,4.76551,4.76567,11.34000015258789],[1742351580000,4.76567,4.76571,4.76522,4.76531,25.200000762939453],[1742351640000,4.76529,4.76531,4.76495,4.76503,47.880001068115234],[1742351700000,4.76506,4.76543,4.76506,4.76534,36.540000915527344],[1742351760000,4.76532,4.76532,4.76464,4.76497,31.5],[1742351820000,4.765,4.76507,4.76478,4.76503,26.459999084472656],[1742351880000,4.76504,4.76504,4.76483,4.76483,7.559999942779541],[1742351940000,4.7648,4.7648,4.76464,4.76464,7.559999942779541],[1742352000000,4.76461,4.76489,4.76452,4.76489,18.899999618530273],[1742352060000,4.76492,4.76495,4.76464,4.76486,30.239999771118164],[1742352120000,4.7648,4.7651,4.7648,4.76505,22.68000030517578],[1742352180000,4.76513,4.76524,4.76505,4.76505,22.68000030517578],[1742352240000,4.76504,4.76505,4.76486,4.76499,26.459999084472656],[1742352300000,4.76505,4.76508,4.76462,4.76462,26.459999084472656],[1742352360000,4.7648,4.76525,4.76474,4.76519,28.979999542236328],[1742352420000,4.76516,4.76522,4.76511,4.76511,15.119999885559082],[1742352480000,4.76508,4.76508,4.76491,4.76491,27.719999313354492],[1742352540000,4.765,4.76522,4.765,4.76519,20.15999984741211],[1742352600000,4.76525,4.76538,4.7652,4.76526,42.84000015258789],[1742352660000,4.76522,4.76531,4.76514,4.76522,32.7599983215332],[1742352720000,4.76525,4.76526,4.76501,4.76505,37.79999923706055],[1742352780000,4.76504,4.76506,4.7648,4.76498,47.880001068115234],[1742352840000,4.76496,4.76511,4.76489,4.76489,23.940000534057617],[1742352900000,4.76495,4.76505,4.76464,4.76464,28.979999542236328],[1742352960000,4.76473,4.76479,4.76466,4.76477,25.200000762939453],[1742353020000,4.76481,4.76495,4.76456,4.76495,20.15999984741211],[1742353080000,4.76495,4.76516,4.76486,4.76495,23.940000534057617],[1742353140000,4.76504,4.76521,4.76495,4.76504,20.15999984741211],[1742353200000,4.76506,4.76528,4.76503,4.76519,23.940000534057617],[1742353260000,4.76525,4.76525,4.76492,4.76504,25.200000762939453],[1742353320000,4.76495,4.76501,4.76477,4.76483,13.859999656677246],[1742353380000,4.76477,4.76486,4.76474,4.76486,18.899999618530273],[1742353440000,4.7649,4.76499,4.76474,4.76495,22.68000030517578],[1742353500000,4.76501,4.76507,4.76489,4.76489,17.639999389648438],[1742353560000,4.76486,4.76501,4.76486,4.76498,8.819999694824219],[1742353620000,4.76516,4.76516,4.76461,4.76461,17.639999389648438],[1742353680000,4.76456,4.76461,4.76443,4.76447,18.899999618530273],[1742353740000,4.7644,4.76468,4.76437,4.76437,18.899999618530273],[1742353800000,4.76434,4.76479,4.76434,4.76478,26.459999084472656],[1742353860000,4.76479,4.76479,4.76461,4.76461,22.68000030517578],[1742353920000,4.76445,4.76451,4.76439,4.76448,17.639999389648438],[1742353980000,4.76448,4.76454,4.76444,4.76445,28.979999542236328],[1742354040000,4.76445,4.76457,4.7643,4.76457,26.459999084472656],[1742354100000,4.76457,4.76457,4.76414,4.76426,26.459999084472656],[1742354160000,4.7642,4.76457,4.7642,4.76457,20.15999984741211],[1742354220000,4.76454,4.76503,4.76454,4.76503,30.239999771118164],[1742354280000,4.76494,4.76538,4.76493,4.76535,35.279998779296875],[1742354340000,4.76536,4.7654,4.76515,4.76527,30.239999771118164],[1742354400000,4.76528,4.76563,4.76509,4.76557,50.400001525878906],[1742354460000,4.76557,4.76596,4.76544,4.76556,54.18000030517578],[1742354520000,4.76556,4.76571,4.76552,4.76559,59.220001220703125],[1742354580000,4.76562,4.76572,4.76549,4.76571,27.719999313354492],[1742354640000,4.76574,4.76599,4.76562,4.76593,42.84000015258789],[1742354700000,4.7659,4.76615,4.76587,4.76614,36.540000915527344],[1742354760000,4.76611,4.76621,4.7659,4.76609,56.70000076293945],[1742354820000,4.76606,4.7663,4.76599,4.76613,34.02000045776367],[1742354880000,4.76611,4.76625,4.766,4.76612,26.459999084472656],[1742354940000,4.7661,4.76643,4.7661,4.76629,65.5199966430664],[1742355000000,4.76626,4.76659,4.76619,4.76651,22.68000030517578],[1742355060000,4.76653,4.76656,4.76625,4.76637,40.31999969482422],[1742355120000,4.76646,4.76646,4.7661,4.76616,26.459999084472656],[1742355180000,4.76611,4.76634,4.76607,4.7663,40.31999969482422],[1742355240000,4.76627,4.76627,4.76572,4.7659,22.68000030517578],[1742355300000,4.76584,4.76584,4.7655,4.76553,22.68000030517578],[1742355360000,4.76544,4.76559,4.76535,4.76559,22.68000030517578],[1742355420000,4.7656,4.76583,4.7655,4.76583,20.15999984741211],[1742355480000,4.76564,4.76567,4.76541,4.7655,17.639999389648438],[1742355540000,4.76556,4.76563,4.76521,4.76532,35.279998779296875],[1742355600000,4.76526,4.76538,4.76515,4.76515,61.7400016784668],[1742355660000,4.76518,4.76527,4.765,4.765,22.68000030517578],[1742355720000,4.76494,4.76543,4.76494,4.76543,20.15999984741211],[1742355780000,4.76541,4.76541,4.76532,4.76535,6.300000190734863],[1742355840000,4.76538,4.76544,4.76535,4.76544,8.819999694824219],[1742355900000,4.76544,4.76551,4.76541,4.76541,13.859999656677246],[1742355960000,4.76547,4.76559,4.76535,4.7655,27.719999313354492],[1742356020000,4.76541,4.76541,4.7651,4.7651,15.119999885559082],[1742356080000,4.76513,4.76513,4.76495,4.76504,8.819999694824219],[1742356140000,4.76504,4.76516,4.76498,4.7651,21.420000076293945],[1742356200000,4.76525,4.76526,4.76519,4.76525,6.300000190734863],[1742356260000,4.76519,4.76547,4.76519,4.76547,22.68000030517578],[1742356320000,4.76541,4.76548,4.76528,4.76548,15.119999885559082],[1742356380000,4.76544,4.76553,4.76519,4.76519,22.68000030517578],[1742356440000,4.76528,4.76542,4.76519,4.76528,21.420000076293945],[1742356500000,4.76532,4.76541,4.76516,4.76529,22.68000030517578],[1742356560000,4.76525,4.76532,4.76501,4.76528,45.36000061035156],[1742356620000,4.76532,4.76532,4.76494,4.76504,41.58000183105469],[1742356680000,4.76507,4.76519,4.76492,4.76516,41.58000183105469],[1742356740000,4.76522,4.76522,4.76497,4.76519,51.65999984741211],[1742356800000,4.76531,4.76601,4.76522,4.76589,37.79999923706055],[1742356860000,4.76587,4.76645,4.76587,4.76645,49.13999938964844],[1742356920000,4.76651,4.76667,4.76646,4.76667,41.58000183105469],[1742356980000,4.76664,4.76664,4.76631,4.76639,68.04000091552734],[1742357040000,4.76637,4.76662,4.76637,4.76662,13.859999656677246],[1742357100000,4.76656,4.7666,4.76613,4.76629,40.31999969482422],[1742357160000,4.76623,4.76627,4.76609,4.76616,47.880001068115234],[1742357220000,4.76619,4.7663,4.76608,4.76621,25.200000762939453],[1742357280000,4.76615,4.76638,4.76615,4.76637,37.79999923706055],[1742357340000,4.76634,4.76658,4.76626,4.7665,45.36000061035156],[1742357400000,4.7665,4.76683,4.7665,4.76672,28.979999542236328],[1742357460000,4.76675,4.76693,4.76667,4.76681,36.540000915527344],[1742357520000,4.76689,4.76729,4.76689,4.7671,34.02000045776367],[1742357580000,4.7672,4.76732,4.7671,4.76725,22.68000030517578],[1742357640000,4.76722,4.76729,4.76699,4.76701,47.880001068115234],[1742357700000,4.76704,4.76707,4.7668,4.76692,17.639999389648438],[1742357760000,4.76695,4.76696,4.76689,4.76692,10.079999923706055],[1742357820000,4.76689,4.76721,4.76689,4.76716,44.099998474121094],[1742357880000,4.76722,4.76734,4.76716,4.76727,13.859999656677246],[1742357940000,4.76733,4.76733,4.76701,4.76701,13.859999656677246],[1742358000000,4.76704,4.7672,4.76685,4.76688,25.200000762939453],[1742358060000,4.76691,4.76691,4.76666,4.76666,12.600000381469727],[1742358120000,4.76677,4.7669,4.76657,4.76685,41.58000183105469],[1742358180000,4.76688,4.7672,4.76688,4.76716,20.15999984741211],[1742358240000,4.76723,4.76744,4.76716,4.76735,22.68000030517578],[1742358300000,4.76738,4.76738,4.76723,4.76724,18.899999618530273],[1742358360000,4.76721,4.7674,4.76721,4.76726,23.940000534057617],[1742358420000,4.76732,4.76732,4.76714,4.76718,31.5],[1742358480000,4.76718,4.76743,4.76713,4.76743,35.279998779296875],[1742358540000,4.7674,4.76743,4.7671,4.7671,30.239999771118164],[1742358600000,4.76704,4.76738,4.76689,4.76738,20.15999984741211],[1742358660000,4.76736,4.76744,4.76736,4.76744,8.819999694824219],[1742358720000,4.76738,4.76756,4.7672,4.76753,22.68000030517578],[1742358780000,4.7675,4.76768,4.7675,4.7676,21.420000076293945],[1742358840000,4.76758,4.76758,4.7674,4.7674,12.600000381469727],[1742358900000,4.7674,4.76743,4.7672,4.76732,25.200000762939453],[1742358960000,4.76729,4.76732,4.76705,4.76712,11.34000015258789],[1742359020000,4.76743,4.76771,4.76743,4.76771,32.7599983215332],[1742359080000,4.76771,4.76771,4.76758,4.76769,23.940000534057617],[1742359140000,4.76769,4.76779,4.76769,4.76778,21.420000076293945],[1742359200000,4.76778,4.76778,4.76752,4.76752,12.600000381469727],[1742359260000,4.76758,4.7677,4.76752,4.76752,35.279998779296875],[1742359320000,4.76752,4.76787,4.76749,4.76784,30.239999771118164],[1742359380000,4.76784,4.76793,4.76783,4.7679,27.719999313354492],[1742359440000,4.76791,4.76799,4.76791,4.76799,26.459999084472656],[1742359500000,4.76799,4.76805,4.76795,4.76798,17.639999389648438],[1742359560000,4.76808,4.76813,4.76801,4.76804,13.859999656677246],[1742359620000,4.76801,4.76804,4.76786,4.76792,10.079999923706055],[1742359680000,4.76798,4.7682,4.76798,4.76813,18.899999618530273],[1742359740000,4.7681,4.7685,4.76804,4.76847,26.459999084472656],[1742359800000,4.76847,4.76858,4.7682,4.76829,23.940000534057617],[1742359860000,4.76839,4.76846,4.76829,4.76829,20.15999984741211],[1742359920000,4.76835,4.76838,4.76823,4.76838,15.119999885559082],[1742359980000,4.76838,4.76887,4.76838,4.76883,21.420000076293945],[1742360040000,4.7688,4.7689,4.76865,4.7688,25.200000762939453],[1742360100000,4.76887,4.76902,4.76872,4.76883,21.420000076293945],[1742360160000,4.76877,4.76921,4.76861,4.76915,30.239999771118164],[1742360220000,4.76915,4.76934,4.76899,4.76899,31.5],[1742360280000,4.7689,4.76896,4.76864,4.76864,36.540000915527344],[1742360340000,4.76864,4.76868,4.76858,4.76858,25.200000762939453],[1742360400000,4.76861,4.76864,4.76833,4.7684,49.13999938964844],[1742360460000,4.76833,4.76833,4.76754,4.76754,44.099998474121094],[1742360520000,4.76751,4.76799,4.76745,4.7678,51.65999984741211],[1742360580000,4.76783,4.76783,4.76736,4.76758,36.540000915527344],[1742360640000,4.76764,4.76767,4.76739,4.7676,28.979999542236328],[1742360700000,4.76757,4.76769,4.76745,4.76758,21.420000076293945],[1742360760000,4.76752,4.76758,4.76739,4.76743,16.3799991607666],[1742360820000,4.76746,4.76749,4.76721,4.76736,11.34000015258789],[1742360880000,4.76733,4.76775,4.76733,4.76767,25.200000762939453],[1742360940000,4.76763,4.76766,4.76751,4.76751,13.859999656677246],[1742361000000,4.76742,4.76791,4.76742,4.76778,36.540000915527344],[1742361060000,4.76784,4.76784,4.76707,4.76708,39.060001373291016],[1742361120000,4.76714,4.76746,4.76711,4.76729,40.31999969482422],[1742361180000,4.76723,4.76749,4.76721,4.7674,23.940000534057617],[1742361240000,4.76752,4.76752,4.76714,4.76724,34.02000045776367],[1742361300000,4.76724,4.76724,4.76647,4.76654,49.13999938964844],[1742361360000,4.76675,4.7669,4.76651,4.76651,34.02000045776367],[1742361420000,4.76654,4.76666,4.76648,4.76657,18.899999618530273],[1742361480000,4.76657,4.76663,4.76648,4.76657,36.540000915527344],[1742361540000,4.76633,4.76711,4.76633,4.76691,52.91999816894531],[1742361600000,4.76688,4.76712,4.76681,4.76705,22.68000030517578],[1742361660000,4.76708,4.76708,4.76696,4.76702,16.3799991607666],[1742361720000,4.76693,4.76706,4.76659,4.76671,35.279998779296875],[1742361780000,4.76668,4.76733,4.76662,4.76716,51.65999984741211],[1742361840000,4.76709,4.76712,4.7667,4.76676,32.7599983215332],[1742361900000,4.76679,4.76682,4.76653,4.76661,52.91999816894531],[1742361960000,4.76658,4.76661,4.76646,4.76646,37.79999923706055],[1742362020000,4.76652,4.76673,4.76652,4.76666,25.200000762939453],[1742362080000,4.76667,4.76667,4.76643,4.76653,55.439998626708984],[1742362140000,4.76653,4.76657,4.76637,4.76651,64.26000213623047],[1742362200000,4.7665,4.76658,4.76641,4.76648,30.239999771118164],[1742362260000,4.76648,4.76654,4.76633,4.76633,12.600000381469727],[1742362320000,4.76639,4.76744,4.76639,4.76734,25.200000762939453],[1742362380000,4.7674,4.76791,4.7674,4.7678,52.91999816894531],[1742362440000,4.76777,4.76777,4.7676,4.7676,34.02000045776367],[1742362500000,4.76763,4.76772,4.76748,4.76748,37.79999923706055],[1742362560000,4.76739,4.76748,4.76725,4.76725,52.91999816894531],[1742362620000,4.76726,4.76766,4.76725,4.76766,36.540000915527344],[1742362680000,4.76763,4.76763,4.76742,4.76742,17.639999389648438],[1742362740000,4.76733,4.7676,4.76726,4.76736,28.979999542236328],[1742362800000,4.76742,4.76758,4.76742,4.76757,20.15999984741211],[1742362860000,4.7676,4.76775,4.76757,4.76763,18.899999618530273],[1742362920000,4.76772,4.76797,4.76763,4.76797,41.58000183105469],[1742362980000,4.76795,4.76797,4.76772,4.76787,55.439998626708984],[1742363040000,4.76784,4.76804,4.76781,4.76796,26.459999084472656],[1742363100000,4.76799,4.76808,4.76759,4.76766,56.70000076293945],[1742363160000,4.76766,4.76766,4.76726,4.76726,26.459999084472656],[1742363220000,4.7672,4.76757,4.76702,4.7674,39.060001373291016],[1742363280000,4.7674,4.76752,4.76734,4.76743,21.420000076293945],[1742363340000,4.7674,4.7674,4.76706,4.76706,28.979999542236328],[1742363400000,4.76709,4.76725,4.76679,4.76681,41.58000183105469],[1742363460000,4.76681,4.76698,4.76678,4.76687,26.459999084472656],[1742363520000,4.76699,4.76726,4.76699,4.76723,17.639999389648438],[1742363580000,4.76717,4.76742,4.76712,4.76742,34.02000045776367],[1742363640000,4.76742,4.7676,4.76739,4.76752,22.68000030517578],[1742363700000,4.76748,4.76748,4.76723,4.76732,25.200000762939453],[1742363760000,4.76731,4.76742,4.76723,4.76741,63],[1742363820000,4.76744,4.76789,4.76737,4.7676,105.83999633789062],[1742363880000,4.76767,4.76793,4.76765,4.7679,27.719999313354492],[1742363940000,4.76808,4.76808,4.76784,4.76793,51.65999984741211],[1742364000000,4.76791,4.76828,4.76764,4.76795,44.099998474121094],[1742364060000,4.76798,4.76822,4.76795,4.76813,45.36000061035156],[1742364120000,4.76812,4.76829,4.76798,4.76807,41.58000183105469],[1742364180000,4.76804,4.76844,4.76798,4.76844,36.540000915527344],[1742364240000,4.76849,4.76855,4.76814,4.76848,45.36000061035156],[1742364300000,4.76842,4.76861,4.76827,4.76861,22.68000030517578],[1742364360000,4.7686,4.76884,4.76843,4.7687,44.099998474121094],[1742364420000,4.76857,4.76866,4.76852,4.76863,36.540000915527344],[1742364480000,4.76863,4.7688,4.76856,4.7688,25.200000762939453],[1742364540000,4.76886,4.76911,4.76853,4.76907,42.84000015258789],[1742364600000,4.7691,4.7694,4.76903,4.76919,27.719999313354492],[1742364660000,4.76919,4.76949,4.76919,4.76937,30.239999771118164],[1742364720000,4.7694,4.76969,4.76935,4.76957,50.400001525878906],[1742364780000,4.76955,4.76955,4.76892,4.76893,42.84000015258789],[1742364840000,4.76893,4.76932,4.76862,4.76932,71.81999969482422],[1742364900000,4.76929,4.76932,4.76907,4.76919,61.7400016784668],[1742364960000,4.76919,4.76929,4.76893,4.76893,35.279998779296875],[1742365020000,4.7689,4.7689,4.76835,4.76841,28.979999542236328],[1742365080000,4.7684,4.76855,4.76805,4.76831,47.880001068115234],[1742365140000,4.76824,4.76842,4.76808,4.76833,44.099998474121094],[1742365200000,4.76836,4.76866,4.76834,4.76866,27.719999313354492],[1742365260000,4.76862,4.76979,4.76853,4.76978,75.5999984741211],[1742365320000,4.76972,4.77,4.7696,4.76995,59.220001220703125],[1742365380000,4.76997,4.77048,4.76983,4.77042,51.65999984741211],[1742365440000,4.77054,4.77057,4.77037,4.77037,22.68000030517578],[1742365500000,4.7704,4.77094,4.77017,4.77094,65.5199966430664],[1742365560000,4.77081,4.77088,4.77048,4.77052,37.79999923706055],[1742365620000,4.77054,4.77074,4.77033,4.77074,41.58000183105469],[1742365680000,4.77072,4.7709,4.77053,4.77053,23.940000534057617],[1742365740000,4.7705,4.77076,4.7703,4.77076,36.540000915527344],[1742365800000,4.77072,4.77072,4.77022,4.77035,49.13999938964844],[1742365860000,4.77032,4.77066,4.77017,4.77057,28.979999542236328],[1742365920000,4.77053,4.77068,4.77031,4.77036,26.459999084472656],[1742365980000,4.77038,4.77038,4.76983,4.77029,93.23999786376953],[1742366040000,4.77017,4.77024,4.76972,4.77008,100.80000305175781],[1742366100000,4.77005,4.77005,4.76965,4.7699,56.70000076293945],[1742366160000,4.76999,4.77006,4.76944,4.77006,44.099998474121094],[1742366220000,4.77003,4.77009,4.76963,4.76987,89.45999908447266],[1742366280000,4.76988,4.77043,4.76988,4.77013,80.63999938964844],[1742366340000,4.77025,4.77037,4.76991,4.77027,57.959999084472656],[1742366400000,4.77024,4.77101,4.77024,4.77092,81.9000015258789],[1742366460000,4.7709,4.7709,4.7701,4.7701,64.26000213623047],[1742366520000,4.77001,4.77029,4.76991,4.77006,70.55999755859375],[1742366580000,4.77003,4.77064,4.76991,4.77061,81.9000015258789],[1742366640000,4.7707,4.7707,4.77018,4.77052,75.5999984741211],[1742366700000,4.77058,4.77058,4.77011,4.77021,73.08000183105469],[1742366760000,4.77018,4.77045,4.77007,4.77045,40.31999969482422],[1742366820000,4.77039,4.77051,4.77032,4.77042,26.459999084472656],[1742366880000,4.77051,4.77051,4.76982,4.77032,88.19999694824219],[1742366940000,4.77042,4.77061,4.77005,4.7703,95.76000213623047],[1742367000000,4.77023,4.77069,4.77023,4.77045,40.31999969482422],[1742367060000,4.77042,4.77046,4.76956,4.76987,60.47999954223633],[1742367120000,4.7699,4.77036,4.76962,4.76993,66.77999877929688],[1742367180000,4.76993,4.76994,4.76974,4.76985,28.979999542236328],[1742367240000,4.7699,4.76997,4.76971,4.76971,27.719999313354492],[1742367300000,4.76978,4.76993,4.76959,4.76968,35.279998779296875],[1742367360000,4.76962,4.77009,4.76962,4.76999,45.36000061035156],[1742367420000,4.77012,4.77095,4.77012,4.77075,128.52000427246094],[1742367480000,4.77078,4.7711,4.77009,4.77093,117.18000030517578],[1742367540000,4.77097,4.77097,4.77054,4.77092,66.77999877929688],[1742367600000,4.77075,4.77085,4.77016,4.77019,99.54000091552734],[1742367660000,4.77025,4.77028,4.76892,4.76969,102.05999755859375],[1742367720000,4.76975,4.77059,4.76965,4.77047,127.26000213623047],[1742367780000,4.77044,4.77063,4.77011,4.77047,76.86000061035156],[1742367840000,4.77038,4.77094,4.77035,4.77054,69.30000305175781],[1742367900000,4.77057,4.77057,4.77026,4.77041,54.18000030517578],[1742367960000,4.77026,4.77057,4.76993,4.77017,63],[1742368020000,4.7702,4.77116,4.77005,4.7711,52.91999816894531],[1742368080000,4.77114,4.77279,4.77114,4.7726,69.30000305175781],[1742368140000,4.77254,4.77433,4.77254,4.77418,108.36000061035156],[1742368200000,4.77415,4.77436,4.77336,4.77351,74.33999633789062],[1742368260000,4.77363,4.77445,4.77358,4.77424,71.81999969482422],[1742368320000,4.77423,4.77457,4.77384,4.77439,56.70000076293945],[1742368380000,4.77433,4.77529,4.77433,4.77529,84.41999816894531],[1742368440000,4.77521,4.77567,4.775,4.77567,94.5],[1742368500000,4.77573,4.77588,4.7753,4.77559,83.16000366210938],[1742368560000,4.77571,4.77638,4.77543,4.77543,73.08000183105469],[1742368620000,4.77549,4.77607,4.77527,4.77602,47.880001068115234],[1742368680000,4.77596,4.77714,4.77596,4.77622,85.68000030517578],[1742368740000,4.77628,4.77666,4.77594,4.77652,68.04000091552734],[1742368800000,4.77646,4.77661,4.77567,4.77598,89.45999908447266],[1742368860000,4.77611,4.77677,4.7761,4.77619,66.77999877929688],[1742368920000,4.77625,4.77647,4.77564,4.77592,79.37999725341797],[1742368980000,4.77586,4.77668,4.77576,4.77613,97.0199966430664],[1742369040000,4.77616,4.77693,4.77598,4.7768,63],[1742369100000,4.77674,4.77702,4.7757,4.77599,70.55999755859375],[1742369160000,4.776,4.77618,4.77515,4.77524,83.16000366210938],[1742369220000,4.77533,4.77546,4.77485,4.77546,66.77999877929688],[1742369280000,4.7754,4.77591,4.7754,4.77579,66.77999877929688],[1742369340000,4.77589,4.77598,4.77543,4.77546,57.959999084472656],[1742369400000,4.7754,4.77653,4.77524,4.77606,109.62000274658203],[1742369460000,4.77597,4.77633,4.77564,4.7762,81.9000015258789],[1742369520000,4.77619,4.77687,4.77571,4.77665,98.27999877929688],[1742369580000,4.77662,4.77726,4.77662,4.77702,60.47999954223633],[1742369640000,4.77696,4.77799,4.77683,4.77793,93.23999786376953],[1742369700000,4.77811,4.77953,4.77806,4.77935,133.55999755859375],[1742369760000,4.77928,4.78308,4.77911,4.78296,207.89999389648438],[1742369820000,4.7832,4.78589,4.78308,4.78427,330.1199951171875],[1742369880000,4.7843,4.78497,4.78308,4.78474,211.67999267578125],[1742369940000,4.78468,4.78468,4.78269,4.78388,161.27999877929688],[1742370000000,4.78385,4.78487,4.78351,4.78407,142.3800048828125],[1742370060000,4.78398,4.78478,4.78232,4.78232,160.02000427246094],[1742370120000,4.78229,4.78533,4.78177,4.78472,173.8800048828125],[1742370180000,4.78465,4.78671,4.78373,4.78386,282.239990234375],[1742370240000,4.78392,4.78469,4.78376,4.78419,180.17999267578125],[1742370300000,4.78416,4.78484,4.78364,4.78472,139.86000061035156],[1742370360000,4.78459,4.78469,4.78349,4.784,122.22000122070312],[1742370420000,4.78402,4.78556,4.78281,4.78281,148.67999267578125],[1742370480000,4.78288,4.78388,4.78199,4.78199,152.4600067138672],[1742370540000,4.78209,4.7824,4.7812,4.7812,142.3800048828125],[1742370600000,4.78114,4.7827,4.78074,4.7824,162.5399932861328],[1742370660000,4.78243,4.78243,4.78074,4.78086,152.4600067138672],[1742370720000,4.78081,4.78123,4.77995,4.7805,152.4600067138672],[1742370780000,4.7804,4.78224,4.78022,4.78221,149.94000244140625],[1742370840000,4.78234,4.7827,4.78126,4.78126,114.66000366210938],[1742370900000,4.7812,4.78181,4.78028,4.78068,119.69999694824219],[1742370960000,4.78077,4.78123,4.78064,4.78065,94.5],[1742371020000,4.7805,4.78062,4.77873,4.7789,109.62000274658203],[1742371080000,4.77896,4.78039,4.77887,4.77988,120.95999908447266],[1742371140000,4.77982,4.77991,4.77903,4.77914,128.22999572753906],[1742371200000,4.77911,4.7794,4.77773,4.778,251.5800018310547],[1742371260000,4.77801,4.77938,4.7779,4.7779,154.97999572753906],[1742371320000,4.77802,4.77832,4.7773,4.7773,144.89999389648438],[1742371380000,4.77721,4.77737,4.77618,4.77688,162.5399932861328],[1742371440000,4.77676,4.7774,4.77631,4.77674,175.13999938964844],[1742371500000,4.77677,4.77765,4.77674,4.77701,119.69999694824219],[1742371560000,4.77704,4.77798,4.77695,4.7776,90.72000122070312],[1742371620000,4.77753,4.77817,4.77687,4.77717,104.58000183105469],[1742371680000,4.77723,4.77807,4.77711,4.77803,117.18000030517578],[1742371740000,4.77815,4.77989,4.77815,4.77981,113.4000015258789],[1742371800000,4.77971,4.77977,4.77862,4.77886,115.91999816894531],[1742371860000,4.77883,4.77932,4.77828,4.77932,94.5],[1742371920000,4.77929,4.78006,4.77914,4.77945,86.94000244140625],[1742371980000,4.77951,4.78003,4.77945,4.77981,83.16000366210938],[1742372040000,4.77984,4.78034,4.77959,4.78034,75.5999984741211],[1742372100000,4.78036,4.78128,4.7803,4.78101,83.16000366210938],[1742372160000,4.78102,4.78163,4.78059,4.78157,69.30000305175781],[1742372220000,4.78157,4.78172,4.7809,4.7809,60.47999954223633],[1742372280000,4.78087,4.78144,4.78079,4.78116,61.7400016784668],[1742372340000,4.78119,4.78205,4.78107,4.78205,71.81999969482422],[1742372400000,4.78203,4.78282,4.78203,4.78241,71.81999969482422],[1742372460000,4.7824,4.78246,4.78198,4.78234,39.060001373291016],[1742372520000,4.78228,4.78265,4.78111,4.78111,71.81999969482422],[1742372580000,4.78107,4.78107,4.77953,4.77953,71.81999969482422],[1742372640000,4.77959,4.77978,4.77889,4.77956,97.0199966430664],[1742372700000,4.77962,4.77962,4.77907,4.77946,60.47999954223633],[1742372760000,4.77953,4.77953,4.77907,4.77915,57.959999084472656],[1742372820000,4.77921,4.7795,4.77916,4.77931,44.099998474121094],[1742372880000,4.77935,4.77974,4.77919,4.77971,41.58000183105469],[1742372940000,4.77974,4.77995,4.779,4.77934,81.9000015258789],[1742373000000,4.77928,4.77937,4.77676,4.77676,103.31999969482422],[1742373060000,4.77679,4.77732,4.77623,4.77732,76.86000061035156],[1742373120000,4.77738,4.77867,4.77738,4.77788,94.5],[1742373180000,4.77785,4.77862,4.77769,4.77824,45.36000061035156],[1742373240000,4.77817,4.77859,4.77729,4.77734,65.5199966430664],[1742373300000,4.77728,4.77761,4.77703,4.77714,61.7400016784668],[1742373360000,4.77716,4.77725,4.77676,4.77679,73.08000183105469],[1742373420000,4.77682,4.77706,4.77615,4.77653,75.5999984741211],[1742373480000,4.77649,4.77723,4.7764,4.77723,66.77999877929688],[1742373540000,4.77741,4.77747,4.77676,4.77725,71.81999969482422],[1742373600000,4.77729,4.77801,4.77716,4.77749,91.9800033569336],[1742373660000,4.77752,4.77832,4.77719,4.7781,103.31999969482422],[1742373720000,4.77807,4.7781,4.77741,4.77758,79.37999725341797],[1742373780000,4.77741,4.77836,4.77735,4.77744,109.62000274658203],[1742373840000,4.77741,4.77754,4.77654,4.77672,54.18000030517578],[1742373900000,4.77681,4.77711,4.77632,4.77665,66.77999877929688],[1742373960000,4.77662,4.77768,4.77656,4.77768,84.41999816894531],[1742374020000,4.77774,4.77848,4.77765,4.77823,60.47999954223633],[1742374080000,4.77823,4.77888,4.77812,4.77818,84],[1742374140000,4.77822,4.77855,4.77768,4.77768,64.26000213623047],[1742374200000,4.77777,4.7782,4.77722,4.77725,57.959999084472656],[1742374260000,4.77719,4.77738,4.77698,4.7772,71.81999969482422],[1742374320000,4.7772,4.7772,4.77624,4.77679,88.19999694824219],[1742374380000,4.77673,4.77685,4.7763,4.77652,79.37999725341797],[1742374440000,4.77661,4.7767,4.77549,4.77578,81.9000015258789],[1742374500000,4.77572,4.77594,4.77529,4.77529,72.23999786376953],[1742374560000,4.7752,4.77523,4.77457,4.77466,61.31999969482422],[1742374620000,4.7746,4.77488,4.77393,4.77485,58.79999923706055],[1742374680000,4.77485,4.77506,4.77427,4.77445,84.77999877929688],[1742374740000,4.77448,4.77469,4.77427,4.77436,57.5],[1742374800000,4.77442,4.7756,4.77436,4.77542,101.83999633789062],[1742374860000,4.77553,4.7756,4.77454,4.77506,95.76000213623047],[1742374920000,4.77512,4.77533,4.77475,4.77509,104.58000183105469],[1742374980000,4.77533,4.77617,4.77521,4.77611,70.55999755859375],[1742375040000,4.77614,4.77657,4.7758,4.77636,86.94000244140625],[1742375100000,4.77631,4.77714,4.77627,4.77708,71.81999969482422],[1742375160000,4.77714,4.77714,4.77641,4.7765,78.12000274658203],[1742375220000,4.77641,4.77668,4.77598,4.77626,74.33999633789062],[1742375280000,4.77623,4.77629,4.77558,4.77629,66.77999877929688],[1742375340000,4.77636,4.77672,4.77636,4.77653,41.58000183105469],[1742375400000,4.77662,4.77672,4.77625,4.77659,51.65999984741211],[1742375460000,4.77653,4.77687,4.77556,4.77556,52.91999816894531],[1742375520000,4.77549,4.77588,4.77546,4.77567,74.33999633789062],[1742375580000,4.77573,4.77664,4.77573,4.7763,107.0999984741211],[1742375640000,4.7762,4.7766,4.77595,4.7765,83.16000366210938],[1742375700000,4.77661,4.77696,4.77638,4.7765,80.63999938964844],[1742375760000,4.77657,4.77739,4.7765,4.77737,60.47999954223633],[1742375820000,4.7773,4.77745,4.7765,4.77702,85.68000030517578],[1742375880000,4.77712,4.77794,4.77699,4.77767,71.4000015258789],[1742375940000,4.7777,4.77829,4.7777,4.7777,82.02999877929688],[1742376000000,4.77776,4.77799,4.77767,4.77798,73.38999938964844],[1742376060000,4.77791,4.77791,4.77651,4.77676,92.36000061035156],[1742376120000,4.77674,4.777,4.77627,4.777,50.400001525878906],[1742376180000,4.77689,4.777,4.77609,4.77636,70.55999755859375],[1742376240000,4.77642,4.77703,4.77636,4.7767,63],[1742376300000,4.77676,4.77716,4.77673,4.77696,70.13999938964844],[1742376360000,4.77693,4.77696,4.77619,4.77621,63],[1742376420000,4.77612,4.77694,4.77612,4.77694,51.65999984741211],[1742376480000,4.777,4.77709,4.77669,4.77703,42.84000015258789],[1742376540000,4.77709,4.77712,4.77657,4.7767,49.13999938964844],[1742376600000,4.77675,4.77675,4.77599,4.77605,60.47999954223633],[1742376660000,4.77608,4.77657,4.77576,4.77656,70.55999755859375],[1742376720000,4.77656,4.77659,4.77514,4.77514,113.4000015258789],[1742376780000,4.7752,4.77559,4.77491,4.77558,72.66000366210938],[1742376840000,4.77564,4.77567,4.77525,4.77532,39.060001373291016],[1742376900000,4.77536,4.77666,4.77529,4.77666,46.619998931884766],[1742376960000,4.77672,4.77672,4.77559,4.77562,68.04000091552734],[1742377020000,4.77559,4.77583,4.77492,4.77492,57.959999084472656],[1742377080000,4.77501,4.77575,4.77479,4.77555,83.16000366210938],[1742377140000,4.77563,4.77563,4.77467,4.77467,59.220001220703125],[1742377200000,4.77461,4.7751,4.77443,4.7747,59.220001220703125],[1742377260000,4.77473,4.77547,4.77467,4.77519,70.55999755859375],[1742377320000,4.77541,4.77562,4.77498,4.77559,68.04000091552734],[1742377380000,4.77562,4.77669,4.77559,4.7765,54.18000030517578],[1742377440000,4.77657,4.77708,4.77635,4.77702,56.70000076293945],[1742377500000,4.77696,4.77718,4.77685,4.77693,45.36000061035156],[1742377560000,4.7769,4.77708,4.77677,4.77699,47.880001068115234],[1742377620000,4.77695,4.77695,4.77616,4.77625,42.84000015258789],[1742377680000,4.77623,4.77623,4.77508,4.77518,70.55999755859375],[1742377740000,4.77521,4.77527,4.77431,4.77464,79.37999725341797],[1742377800000,4.7747,4.77476,4.77434,4.77443,69.30000305175781],[1742377860000,4.77442,4.7748,4.77373,4.774,108.36000061035156],[1742377920000,4.77394,4.77413,4.77346,4.7736,85.68000030517578],[1742377980000,4.77363,4.77434,4.7733,4.77402,103.31999969482422],[1742378040000,4.7742,4.77558,4.77415,4.77553,93.23999786376953],[1742378100000,4.77556,4.77659,4.77517,4.77583,138.60000610351562],[1742378160000,4.77564,4.77583,4.77495,4.77495,74.33999633789062],[1742378220000,4.77489,4.77619,4.77482,4.77616,64.26000213623047],[1742378280000,4.77622,4.77706,4.77622,4.77665,109.41000366210938],[1742378340000,4.77678,4.77678,4.77608,4.77608,105.7699966430664],[1742378400000,4.77602,4.77651,4.77577,4.77637,59.220001220703125],[1742378460000,4.7764,4.77643,4.77593,4.77635,51.65999984741211],[1742378520000,4.77626,4.77642,4.77496,4.77506,56.70000076293945],[1742378580000,4.77509,4.77585,4.77509,4.77561,75.5999984741211],[1742378640000,4.77555,4.77622,4.77555,4.77594,60.47999954223633],[1742378700000,4.77588,4.77623,4.77585,4.77618,55.439998626708984],[1742378760000,4.7761,4.77641,4.7757,4.7759,81.9000015258789],[1742378820000,4.77586,4.77592,4.77543,4.77567,63],[1742378880000,4.77575,4.77622,4.77525,4.77622,64.26000213623047],[1742378940000,4.77612,4.7763,4.77579,4.7763,49.13999938964844],[1742379000000,4.77628,4.77645,4.77606,4.77612,57.959999084472656],[1742379060000,4.7761,4.7765,4.77601,4.77634,55.439998626708984],[1742379120000,4.77632,4.7765,4.77497,4.77497,69.72000122070312],[1742379180000,4.775,4.77589,4.77492,4.77567,64.26000213623047],[1742379240000,4.77574,4.77577,4.77515,4.77557,77.54000091552734],[1742379300000,4.77556,4.77605,4.77526,4.77562,57.959999084472656],[1742379360000,4.77571,4.77599,4.77549,4.77583,46.619998931884766],[1742379420000,4.77601,4.77641,4.77601,4.77623,32.7599983215332],[1742379480000,4.77624,4.77661,4.7758,4.7766,65.5199966430664],[1742379540000,4.77653,4.77653,4.77624,4.77641,47.880001068115234],[1742379600000,4.77632,4.77653,4.77593,4.77596,30.239999771118164],[1742379660000,4.77594,4.7763,4.77466,4.77466,76.86000061035156],[1742379720000,4.77469,4.77491,4.77445,4.77446,44.099998474121094],[1742379780000,4.77448,4.77454,4.77381,4.77445,54.18000030517578],[1742379840000,4.77442,4.77442,4.7741,4.77432,39.060001373291016],[1742379900000,4.77438,4.77526,4.77428,4.77428,47.880001068115234],[1742379960000,4.77422,4.77422,4.7734,4.77392,40.31999969482422],[1742380020000,4.7738,4.77413,4.77361,4.77413,44.099998474121094],[1742380080000,4.77419,4.77419,4.77352,4.77403,36.540000915527344],[1742380140000,4.77409,4.77417,4.77364,4.77371,57.959999084472656],[1742380200000,4.77377,4.77517,4.77372,4.77435,64.26000213623047],[1742380260000,4.77438,4.77478,4.77429,4.77459,52.91999816894531],[1742380320000,4.77471,4.77569,4.77375,4.77441,76.86000061035156],[1742380380000,4.77447,4.77495,4.77429,4.77465,71.81999969482422],[1742380440000,4.77472,4.77564,4.77472,4.77505,60.47999954223633],[1742380500000,4.7749,4.77609,4.7749,4.77591,44.099998474121094],[1742380560000,4.77589,4.776,4.77569,4.77594,28.979999542236328],[1742380620000,4.77597,4.77634,4.77582,4.77624,27.719999313354492],[1742380680000,4.77637,4.77676,4.77619,4.77634,49.13999938964844],[1742380740000,4.77646,4.7769,4.77628,4.77677,55.439998626708984],[1742380800000,4.77671,4.77747,4.77671,4.77722,51.65999984741211],[1742380860000,4.77725,4.77748,4.77716,4.77722,17.639999389648438],[1742380920000,4.77722,4.77733,4.77677,4.77689,55.439998626708984],[1742380980000,4.7769,4.77723,4.77675,4.77702,41.58000183105469],[1742381040000,4.77708,4.77743,4.77684,4.77684,57.959999084472656],[1742381100000,4.7768,4.7768,4.77556,4.7757,70.55999755859375],[1742381160000,4.77562,4.77601,4.77531,4.77592,40.31999969482422],[1742381220000,4.77593,4.77598,4.77517,4.77517,42.84000015258789],[1742381280000,4.7752,4.77561,4.77463,4.77479,40.31999969482422],[1742381340000,4.77481,4.77481,4.77412,4.77435,41.58000183105469],[1742381400000,4.77439,4.77469,4.7738,4.77469,46.619998931884766],[1742381460000,4.77465,4.77529,4.77429,4.77529,49.13999938964844],[1742381520000,4.77536,4.77599,4.77517,4.77599,39.060001373291016],[1742381580000,4.77593,4.77637,4.77593,4.77604,30.239999771118164],[1742381640000,4.77598,4.77598,4.77549,4.7758,47.880001068115234],[1742381700000,4.77579,4.776,4.77541,4.77561,44.099998474121094],[1742381760000,4.77558,4.77579,4.77546,4.77564,41.58000183105469],[1742381820000,4.77561,4.77568,4.77547,4.77567,25.200000762939453],[1742381880000,4.77555,4.77608,4.77547,4.77608,37.79999923706055],[1742381940000,4.77609,4.7763,4.77576,4.77605,52.91999816894531],[1742382000000,4.77605,4.77614,4.7757,4.77614,37.79999923706055],[1742382060000,4.77609,4.77609,4.77561,4.77561,37.79999923706055],[1742382120000,4.77558,4.77662,4.77546,4.77653,59.220001220703125],[1742382180000,4.77659,4.77717,4.77656,4.77696,39.060001373291016],[1742382240000,4.7769,4.77718,4.77684,4.7771,31.5],[1742382300000,4.77712,4.77754,4.77712,4.77751,36.540000915527344],[1742382360000,4.77752,4.77892,4.77752,4.77832,54.18000030517578],[1742382420000,4.77825,4.77895,4.77825,4.77833,76.86000061035156],[1742382480000,4.77836,4.77839,4.77771,4.77805,55.439998626708984],[1742382540000,4.77808,4.77836,4.77796,4.77814,46.619998931884766],[1742382600000,4.77817,4.77853,4.77798,4.77801,44.099998474121094],[1742382660000,4.77798,4.77805,4.77694,4.77707,44.099998474121094],[1742382720000,4.77713,4.77747,4.77707,4.7771,28.979999542236328],[1742382780000,4.777,4.7776,4.77664,4.77683,44.099998474121094],[1742382840000,4.7768,4.77742,4.77646,4.77704,51.65999984741211],[1742382900000,4.77695,4.77728,4.77683,4.77728,31.5],[1742382960000,4.77732,4.7774,4.77698,4.77722,55.439998626708984],[1742383020000,4.77728,4.77734,4.77678,4.77697,45.36000061035156],[1742383080000,4.77704,4.7774,4.77648,4.77666,64.26000213623047],[1742383140000,4.77676,4.77743,4.77674,4.77743,52.91999816894531],[1742383200000,4.77744,4.77744,4.77667,4.77692,61.7400016784668],[1742383260000,4.77698,4.77721,4.77676,4.777,44.099998474121094],[1742383320000,4.77709,4.77756,4.77703,4.77744,35.279998779296875],[1742383380000,4.77735,4.77735,4.7756,4.77575,45.36000061035156],[1742383440000,4.77569,4.7767,4.77569,4.7767,41.58000183105469],[1742383500000,4.77673,4.77673,4.77609,4.77621,39.060001373291016],[1742383560000,4.77615,4.77648,4.77604,4.77639,47.880001068115234],[1742383620000,4.77642,4.77645,4.77609,4.77621,44.099998474121094],[1742383680000,4.77627,4.77627,4.77548,4.77609,45.36000061035156],[1742383740000,4.77601,4.77628,4.77575,4.77627,35.279998779296875],[1742383800000,4.7763,4.77676,4.7763,4.77676,35.279998779296875],[1742383860000,4.7767,4.77705,4.77652,4.77697,22.68000030517578],[1742383920000,4.77688,4.77702,4.77598,4.77598,27.719999313354492],[1742383980000,4.77584,4.77606,4.77545,4.77564,40.31999969482422],[1742384040000,4.77571,4.77571,4.77459,4.77465,47.880001068115234],[1742384100000,4.77459,4.77477,4.77367,4.77367,57.959999084472656],[1742384160000,4.7737,4.77425,4.77361,4.77401,44.099998474121094],[1742384220000,4.77382,4.77383,4.77336,4.77376,51.65999984741211],[1742384280000,4.77376,4.77425,4.77324,4.77385,59.220001220703125],[1742384340000,4.77394,4.77562,4.77394,4.77553,51.65999984741211],[1742384400000,4.77547,4.77599,4.77516,4.77599,52.91999816894531],[1742384460000,4.7759,4.77593,4.77547,4.77581,31.5],[1742384520000,4.77584,4.77621,4.77568,4.77581,41.58000183105469],[1742384580000,4.77579,4.77583,4.77531,4.77537,59.220001220703125],[1742384640000,4.77531,4.77574,4.77497,4.775,54.18000030517578],[1742384700000,4.77509,4.77546,4.77455,4.77455,56.70000076293945],[1742384760000,4.77463,4.77495,4.77403,4.77495,49.13999938964844],[1742384820000,4.77498,4.77498,4.77443,4.77452,31.5],[1742384880000,4.77462,4.77477,4.7744,4.77475,23.940000534057617],[1742384940000,4.77478,4.77566,4.77468,4.77557,31.5],[1742385000000,4.77551,4.77572,4.7751,4.77544,41.58000183105469],[1742385060000,4.77553,4.7757,4.77517,4.77561,35.279998779296875],[1742385120000,4.77576,4.77582,4.77521,4.77533,49.13999938964844],[1742385180000,4.77524,4.77559,4.77521,4.77533,47.880001068115234],[1742385240000,4.77524,4.77564,4.77518,4.77534,23.940000534057617],[1742385300000,4.77537,4.77558,4.77478,4.77484,44.099998474121094],[1742385360000,4.77478,4.77478,4.77212,4.7733,189],[1742385420000,4.77327,4.77544,4.77327,4.77432,187.74000549316406],[1742385480000,4.7743,4.7748,4.77382,4.77458,128.52000427246094],[1742385540000,4.77455,4.77544,4.7745,4.77517,73.08000183105469],[1742385600000,4.77508,4.77618,4.77508,4.77535,85.68000030517578],[1742385660000,4.77529,4.77529,4.77393,4.77415,108.36000061035156],[1742385720000,4.77421,4.77436,4.77323,4.77335,73.08000183105469],[1742385780000,4.77344,4.77395,4.77344,4.77377,78.12000274658203],[1742385840000,4.77374,4.77389,4.77297,4.773,63],[1742385900000,4.77306,4.77361,4.77276,4.773,64.26000213623047],[1742385960000,4.77298,4.77309,4.77261,4.77261,63],[1742386020000,4.77267,4.7728,4.77224,4.77224,68.04000091552734],[1742386080000,4.77221,4.77221,4.77114,4.77145,75.5999984741211],[1742386140000,4.77139,4.77234,4.77136,4.77228,78.12000274658203],[1742386200000,4.77246,4.77351,4.7724,4.77351,69.30000305175781],[1742386260000,4.77353,4.77362,4.77256,4.77292,66.77999877929688],[1742386320000,4.77276,4.77299,4.77231,4.77242,66.77999877929688],[1742386380000,4.77245,4.77349,4.77245,4.77321,70.55999755859375],[1742386440000,4.77327,4.77327,4.7726,4.77281,44.099998474121094],[1742386500000,4.77278,4.77358,4.77278,4.77346,54.18000030517578],[1742386560000,4.77343,4.77369,4.77343,4.77357,60.47999954223633],[1742386620000,4.77351,4.77369,4.77323,4.77331,50.400001525878906],[1742386680000,4.77334,4.77357,4.77278,4.77318,54.18000030517578],[1742386740000,4.77317,4.77339,4.77275,4.77281,70.55999755859375],[1742386800000,4.7729,4.77346,4.77192,4.77211,76.86000061035156],[1742386860000,4.77204,4.77254,4.77198,4.77237,65.86000061035156],[1742386920000,4.77247,4.77263,4.77243,4.77256,32.7599983215332],[1742386980000,4.77259,4.77276,4.77236,4.77275,65.11000061035156],[1742387040000,4.77272,4.77305,4.77262,4.773,57.5099983215332],[1742387100000,4.77317,4.77457,4.77317,4.77454,73.08000183105469],[1742387160000,4.77454,4.77465,4.77356,4.77437,137.58999633789062],[1742387220000,4.77422,4.77422,4.77336,4.77368,100.95999908447266],[1742387280000,4.77372,4.77439,4.77372,4.77414,109.62000274658203],[1742387340000,4.77424,4.77456,4.77393,4.77456,52.91999816894531],[1742387400000,4.77459,4.77518,4.77459,4.77513,75.5999984741211],[1742387460000,4.77519,4.77578,4.77519,4.77562,47.880001068115234],[1742387520000,4.77564,4.77564,4.77506,4.77512,57.2599983215332],[1742387580000,4.77509,4.77646,4.77494,4.77631,61.7400016784668],[1742387640000,4.77625,4.77649,4.77518,4.77518,66.77999877929688],[1742387700000,4.77542,4.77569,4.7744,4.77516,86.3499984741211],[1742387760000,4.77519,4.77534,4.77465,4.77474,62.810001373291016],[1742387820000,4.77477,4.77483,4.77363,4.77421,84.88999938964844],[1742387880000,4.77424,4.77509,4.77411,4.77444,79.37999725341797],[1742387940000,4.77438,4.77488,4.77424,4.77441,68.04000091552734],[1742388000000,4.77432,4.77432,4.77265,4.77265,66.77999877929688],[1742388060000,4.77269,4.77377,4.77247,4.7731,80.63999938964844],[1742388120000,4.77319,4.77326,4.77273,4.77306,69.30000305175781],[1742388180000,4.77299,4.77368,4.77296,4.77353,60.47999954223633],[1742388240000,4.77356,4.77386,4.77342,4.77381,51.65999984741211],[1742388300000,4.77375,4.77424,4.7735,4.77356,71.81999969482422],[1742388360000,4.7735,4.77477,4.7735,4.77477,73.08000183105469],[1742388420000,4.77473,4.77518,4.77457,4.77469,55.439998626708984],[1742388480000,4.77463,4.77487,4.77434,4.77451,50.400001525878906],[1742388540000,4.77448,4.77472,4.77414,4.77461,57.959999084472656],[1742388600000,4.77458,4.77458,4.77368,4.7742,74.33999633789062],[1742388660000,4.77396,4.77434,4.77347,4.77434,79.37999725341797],[1742388720000,4.77439,4.7749,4.77421,4.7748,76.86000061035156],[1742388780000,4.77483,4.77507,4.7747,4.77507,73.08000183105469],[1742388840000,4.77513,4.77516,4.7744,4.77455,51.65999984741211],[1742388900000,4.77464,4.77608,4.77455,4.77565,105.83999633789062],[1742388960000,4.77553,4.77642,4.77541,4.7761,99.54000091552734],[1742389020000,4.77605,4.77698,4.77604,4.77688,114.29000091552734],[1742389080000,4.77694,4.77753,4.77681,4.777,112.79000091552734],[1742389140000,4.77697,4.77764,4.77672,4.77685,133.55999755859375],[1742389200000,4.77685,4.77719,4.77679,4.77701,94.5],[1742389260000,4.77694,4.77697,4.77607,4.77615,91.9800033569336],[1742389320000,4.77612,4.77679,4.77612,4.77661,73.08000183105469],[1742389380000,4.77652,4.77682,4.77615,4.7767,74.33999633789062],[1742389440000,4.77679,4.77679,4.7759,4.7761,74.33999633789062],[1742389500000,4.77616,4.77625,4.77554,4.77557,60.47999954223633],[1742389560000,4.77561,4.77707,4.77561,4.77701,91.9800033569336],[1742389620000,4.77701,4.77733,4.77685,4.77732,59.220001220703125],[1742389680000,4.77729,4.77855,4.77715,4.77852,80.63999938964844],[1742389740000,4.77868,4.77942,4.77834,4.77877,70.55999755859375],[1742389800000,4.7788,4.77883,4.77794,4.77812,60.47999954223633],[1742389860000,4.77846,4.77891,4.77824,4.77844,71.81999969482422],[1742389920000,4.77841,4.77876,4.77794,4.77873,85.68000030517578],[1742389980000,4.77868,4.77948,4.77868,4.77948,56.70000076293945],[1742390040000,4.77939,4.77985,4.77933,4.77934,63],[1742390100000,4.77934,4.77969,4.77829,4.77829,65.5199966430664],[1742390160000,4.77835,4.77847,4.77786,4.77786,54.18000030517578],[1742390220000,4.77807,4.77827,4.77774,4.77793,73.08000183105469],[1742390280000,4.77812,4.77822,4.77771,4.77789,61.7400016784668],[1742390340000,4.77795,4.77872,4.77795,4.77844,50.400001525878906],[1742390400000,4.77838,4.77923,4.77791,4.77917,69.30000305175781],[1742390460000,4.7792,4.77996,4.7792,4.77964,120.95999908447266],[1742390520000,4.77963,4.77993,4.77919,4.77984,89.45999908447266],[1742390580000,4.77968,4.77985,4.7791,4.7791,97.0199966430664],[1742390640000,4.77913,4.78017,4.7791,4.78001,49.13999938964844],[1742390700000,4.78008,4.78052,4.77984,4.77996,66.77999877929688],[1742390760000,4.7799,4.78038,4.77903,4.77946,75.5999984741211],[1742390820000,4.7795,4.77964,4.77924,4.77958,51.65999984741211],[1742390880000,4.77957,4.77995,4.77951,4.77995,51.65999984741211],[1742390940000,4.77992,4.78034,4.77976,4.78025,83.16000366210938],[1742391000000,4.78028,4.7808,4.77995,4.78018,118.44000244140625],[1742391060000,4.78024,4.78029,4.77834,4.7784,128.52000427246094],[1742391120000,4.77837,4.7801,4.77835,4.7798,103.31999969482422],[1742391180000,4.77986,4.78025,4.77949,4.77975,126],[1742391240000,4.77972,4.78025,4.77923,4.77945,115.91999816894531],[1742391300000,4.77948,4.77994,4.77896,4.77902,94.5],[1742391360000,4.77912,4.77954,4.77877,4.77938,76.86000061035156],[1742391420000,4.7794,4.78016,4.77933,4.78011,70.55999755859375],[1742391480000,4.78017,4.78152,4.78014,4.78131,93.23999786376953],[1742391540000,4.78128,4.78201,4.78116,4.78119,64.26000213623047],[1742391600000,4.78119,4.78135,4.78044,4.78075,124.73999786376953],[1742391660000,4.78056,4.78085,4.7796,4.78055,108.36000061035156],[1742391720000,4.78048,4.78174,4.78039,4.78094,119.69999694824219],[1742391780000,4.78088,4.78119,4.78052,4.78066,107.0999984741211],[1742391840000,4.78094,4.78135,4.78057,4.78057,83.16000366210938],[1742391900000,4.78054,4.78083,4.77979,4.78077,109.62000274658203],[1742391960000,4.78086,4.78182,4.7808,4.78182,157.5],[1742392020000,4.78179,4.78191,4.78115,4.78145,114.66000366210938],[1742392080000,4.78127,4.78219,4.78124,4.78154,124.73999786376953],[1742392140000,4.78154,4.78191,4.78115,4.78133,81.9000015258789],[1742392200000,4.78136,4.78154,4.78072,4.78117,117.18000030517578],[1742392260000,4.78117,4.78163,4.78081,4.78115,94.5],[1742392320000,4.78115,4.78164,4.78096,4.78096,105.83999633789062],[1742392380000,4.781,4.78164,4.78053,4.78164,102.05999755859375],[1742392440000,4.78161,4.78222,4.78148,4.78182,94.5],[1742392500000,4.78184,4.78236,4.78156,4.78215,108.36000061035156],[1742392560000,4.78218,4.78224,4.78092,4.78119,123.9000015258789],[1742392620000,4.78116,4.78186,4.7808,4.78177,113.4000015258789],[1742392680000,4.78174,4.78222,4.78164,4.78194,102.05999755859375],[1742392740000,4.78191,4.78224,4.78164,4.78179,114.66000366210938],[1742392800000,4.78182,4.78247,4.78142,4.78158,133.55999755859375],[1742392860000,4.78164,4.78205,4.78144,4.78192,97.0199966430664],[1742392920000,4.78189,4.78207,4.78122,4.78138,80.63999938964844],[1742392980000,4.78138,4.78144,4.78073,4.78073,64.26000213623047],[1742393040000,4.78082,4.78123,4.78055,4.78111,97.0199966430664],[1742393100000,4.7812,4.78141,4.78095,4.78118,73.08000183105469],[1742393160000,4.7812,4.78156,4.78079,4.78151,75.5999984741211],[1742393220000,4.78147,4.78208,4.78104,4.7819,59.220001220703125],[1742393280000,4.7819,4.78312,4.78187,4.783,112.13999938964844],[1742393340000,4.78288,4.78324,4.78249,4.78252,70.55999755859375],[1742393400000,4.7824,4.78249,4.78175,4.78201,95.76000213623047],[1742393460000,4.78194,4.78213,4.78135,4.78181,79.37999725341797],[1742393520000,4.78185,4.78205,4.78099,4.7812,88.19999694824219],[1742393580000,4.78126,4.78126,4.77988,4.77989,108.36000061035156],[1742393640000,4.77986,4.7802,4.77932,4.77935,75.5999984741211],[1742393700000,4.77938,4.77971,4.77915,4.77915,85.68000030517578],[1742393760000,4.77912,4.77996,4.77908,4.77961,80.63999938964844],[1742393820000,4.77957,4.7796,4.77888,4.77939,68.04000091552734],[1742393880000,4.77939,4.77945,4.77893,4.77924,64.26000213623047],[1742393940000,4.77921,4.77945,4.7789,4.77902,76.86000061035156],[1742394000000,4.77908,4.78029,4.77905,4.78029,65.5199966430664],[1742394060000,4.78039,4.78129,4.78006,4.78012,109.62000274658203],[1742394120000,4.78013,4.7803,4.77933,4.77933,75.5999984741211],[1742394180000,4.77939,4.77981,4.77932,4.7797,94.5],[1742394240000,4.77982,4.77988,4.779,4.77913,85.68000030517578],[1742394300000,4.7791,4.77913,4.77701,4.77708,97.0199966430664],[1742394360000,4.77701,4.77758,4.77688,4.77688,91.9800033569336],[1742394420000,4.7767,4.77709,4.77652,4.77657,71.81999969482422],[1742394480000,4.7766,4.77743,4.77647,4.77707,105.83999633789062],[1742394540000,4.77705,4.7775,4.77701,4.77742,89.45999908447266],[1742394600000,4.77738,4.77834,4.77708,4.77822,113.4000015258789],[1742394660000,4.77816,4.77864,4.77781,4.77849,93.23999786376953],[1742394720000,4.77836,4.77916,4.77816,4.77911,75.5999984741211],[1742394780000,4.77914,4.77973,4.77895,4.7797,71.81999969482422],[1742394840000,4.77967,4.7801,4.77952,4.77989,59.220001220703125],[1742394900000,4.77983,4.78055,4.77974,4.78043,83.16000366210938],[1742394960000,4.78037,4.78037,4.77991,4.77994,52.91999816894531],[1742395020000,4.77982,4.78037,4.77939,4.77951,78.12000274658203],[1742395080000,4.77953,4.7799,4.77938,4.7796,59.220001220703125],[1742395140000,4.77961,4.77963,4.77896,4.77939,51.65999984741211],[1742395200000,4.77948,4.77997,4.77948,4.77967,63],[1742395260000,4.7797,4.78018,4.77963,4.78012,44.099998474121094],[1742395320000,4.78015,4.78108,4.78015,4.78083,88.19999694824219],[1742395380000,4.78078,4.78119,4.78012,4.78028,94.5],[1742395440000,4.78021,4.78025,4.7793,4.77991,76.86000061035156],[1742395500000,4.77994,4.78012,4.77952,4.78012,85.68000030517578],[1742395560000,4.78009,4.78051,4.78009,4.78051,71.81999969482422],[1742395620000,4.78042,4.78112,4.78034,4.78107,75.5999984741211],[1742395680000,4.78109,4.78109,4.77949,4.78006,119.69999694824219],[1742395740000,4.78,4.78094,4.77995,4.78094,69.30000305175781],[1742395800000,4.78091,4.78127,4.78088,4.78106,70.55999755859375],[1742395860000,4.78115,4.78183,4.78097,4.78183,63.849998474121094],[1742395920000,4.7818,4.78382,4.78158,4.78365,150.9499969482422],[1742395980000,4.7836,4.78379,4.78253,4.78306,152.75999450683594],[1742396040000,4.78307,4.78419,4.78307,4.78405,103.31999969482422],[1742396100000,4.784,4.78401,4.7825,4.78297,110.87999725341797],[1742396160000,4.78297,4.78454,4.78282,4.78435,75.5999984741211],[1742396220000,4.78423,4.78448,4.78297,4.7834,103.31999969482422],[1742396280000,4.78337,4.78371,4.78279,4.78307,90.72000122070312],[1742396340000,4.78288,4.78359,4.78266,4.78342,146.16000366210938],[1742396400000,4.78346,4.78383,4.78245,4.78263,113.80999755859375],[1742396460000,4.78257,4.78398,4.78254,4.78386,116.73999786376953],[1742396520000,4.78377,4.7842,4.78341,4.78387,111.62000274658203],[1742396580000,4.78382,4.78399,4.78295,4.78295,55.400001525878906],[1742396640000,4.78298,4.783,4.78231,4.783,65.5199966430664],[1742396700000,4.78311,4.78378,4.78311,4.78357,107.0999984741211],[1742396760000,4.78363,4.78452,4.78363,4.78437,90.23999786376953],[1742396820000,4.78421,4.78422,4.78366,4.78366,55.439998626708984],[1742396880000,4.78363,4.78392,4.78327,4.78329,66.30000305175781],[1742396940000,4.78314,4.78385,4.78299,4.78376,52.91999816894531],[1742397000000,4.78381,4.78385,4.78336,4.78383,41.58000183105469],[1742397060000,4.78367,4.78397,4.7833,4.7833,47.880001068115234],[1742397120000,4.7833,4.7837,4.78321,4.78345,76.86000061035156],[1742397180000,4.78345,4.78345,4.78256,4.78342,109.62000274658203],[1742397240000,4.78339,4.78343,4.78269,4.78276,94.5],[1742397300000,4.78286,4.78379,4.78286,4.78299,95.76000213623047],[1742397360000,4.78292,4.78299,4.78216,4.78217,88.19999694824219],[1742397420000,4.7821,4.78263,4.78207,4.78213,86.94000244140625],[1742397480000,4.7822,4.78293,4.78201,4.7825,107.0999984741211],[1742397540000,4.78253,4.78299,4.7821,4.78226,83.16000366210938],[1742397600000,4.7822,4.78241,4.7818,4.78195,60.47999954223633],[1742397660000,4.78189,4.78229,4.78164,4.78164,70.55999755859375],[1742397720000,4.78164,4.78191,4.78124,4.7813,34.02000045776367],[1742397780000,4.78139,4.78178,4.78128,4.78167,45.36000061035156],[1742397840000,4.78164,4.78167,4.78113,4.78121,60.47999954223633],[1742397900000,4.78115,4.78154,4.78115,4.78151,61.7400016784668],[1742397960000,4.78148,4.78186,4.78134,4.78134,64.26000213623047],[1742398020000,4.78137,4.78212,4.78113,4.78187,68.04000091552734],[1742398080000,4.78177,4.78201,4.78155,4.78167,71.81999969482422],[1742398140000,4.78161,4.78209,4.78161,4.7819,46.619998931884766],[1742398200000,4.78202,4.78227,4.78129,4.78181,114.66000366210938],[1742398260000,4.78178,4.78264,4.78172,4.78264,80.63999938964844],[1742398320000,4.78267,4.78306,4.78221,4.7827,73.20999908447266],[1742398380000,4.7827,4.78342,4.78261,4.7834,103.31999969482422],[1742398440000,4.78334,4.78374,4.78316,4.78346,75.5999984741211],[1742398500000,4.78349,4.78386,4.78331,4.78331,81.9000015258789],[1742398560000,4.78338,4.78338,4.783,4.78329,50.400001525878906],[1742398620000,4.78316,4.78352,4.7826,4.78289,64.26000213623047],[1742398680000,4.78292,4.78351,4.7822,4.78222,94.5],[1742398740000,4.78231,4.78231,4.78083,4.7817,122.22000122070312],[1742398800000,4.78167,4.78244,4.78167,4.78239,63],[1742398860000,4.78244,4.78262,4.78201,4.78244,85.68000030517578],[1742398920000,4.78244,4.78277,4.78215,4.78262,69.30000305175781],[1742398980000,4.78259,4.78283,4.78216,4.78267,76.86000061035156],[1742399040000,4.78258,4.78279,4.78218,4.78242,63],[1742399100000,4.78227,4.78242,4.78191,4.78203,78.12000274658203],[1742399160000,4.782,4.78261,4.782,4.78228,73.08000183105469],[1742399220000,4.78231,4.7824,4.78106,4.78136,91.9800033569336],[1742399280000,4.78131,4.78145,4.78041,4.78053,79.37999725341797],[1742399340000,4.78059,4.78147,4.78046,4.78147,78.12000274658203],[1742399400000,4.7816,4.78245,4.78154,4.78217,99.54000091552734],[1742399460000,4.78226,4.78303,4.78196,4.78303,61.7400016784668],[1742399520000,4.78306,4.78389,4.78303,4.78385,87.33999633789062],[1742399580000,4.78381,4.78492,4.78336,4.78464,98.41999816894531],[1742399640000,4.78474,4.78492,4.78317,4.78318,129.8000030517578],[1742399700000,4.78323,4.78327,4.78269,4.78278,132.72999572753906],[1742399760000,4.78272,4.78328,4.78245,4.78303,150.4600067138672],[1742399820000,4.78309,4.78416,4.78263,4.7841,179.02999877929688],[1742399880000,4.78404,4.78578,4.78403,4.78567,217.3699951171875],[1742399940000,4.78557,4.78591,4.78517,4.78584,185.22000122070312],[1742400000000,4.78585,4.78585,4.78489,4.78527,179.5800018310547],[1742400060000,4.78524,4.78572,4.78482,4.78555,162.5399932861328],[1742400120000,4.78553,4.78597,4.78496,4.78496,115.91999816894531],[1742400180000,4.78499,4.78608,4.78499,4.78607,73.08000183105469],[1742400240000,4.78601,4.78642,4.78588,4.78608,94.5],[1742400300000,4.78599,4.787,4.78599,4.78687,86.94000244140625],[1742400360000,4.78668,4.7868,4.78645,4.78675,71.81999969482422],[1742400420000,4.78678,4.78681,4.78546,4.78546,115.91999816894531],[1742400480000,4.78558,4.78578,4.78453,4.78478,86.94000244140625],[1742400540000,4.78482,4.78497,4.78439,4.78485,71.81999969482422],[1742400600000,4.78488,4.78497,4.78373,4.78373,91.9800033569336],[1742400660000,4.78379,4.78462,4.78373,4.78416,81.9000015258789],[1742400720000,4.7841,4.78548,4.7841,4.78431,98.27999877929688],[1742400780000,4.78447,4.78457,4.7841,4.78453,60.47999954223633],[1742400840000,4.78452,4.78505,4.78445,4.78471,81.9000015258789],[1742400900000,4.78461,4.78466,4.78315,4.78327,76.86000061035156],[1742400960000,4.7833,4.7838,4.78313,4.7835,71.81999969482422],[1742401020000,4.78356,4.7843,4.78343,4.78377,71.81999969482422],[1742401080000,4.78377,4.78415,4.78304,4.78309,54.18000030517578],[1742401140000,4.78315,4.78343,4.78297,4.783,30.239999771118164],[1742401200000,4.78294,4.78294,4.78213,4.78222,70.55999755859375],[1742401260000,4.78232,4.78277,4.78202,4.78276,60.47999954223633],[1742401320000,4.78276,4.78289,4.78222,4.78226,61.7400016784668],[1742401380000,4.78227,4.7826,4.78226,4.78248,42.84000015258789],[1742401440000,4.78247,4.78247,4.78186,4.78191,76.86000061035156],[1742401500000,4.782,4.7824,4.78175,4.78187,69.30000305175781],[1742401560000,4.78184,4.78235,4.78184,4.78235,37.79999923706055],[1742401620000,4.78251,4.78283,4.78224,4.78282,65.5199966430664],[1742401680000,4.78273,4.78355,4.78267,4.78292,75.5999984741211],[1742401740000,4.78298,4.78335,4.78274,4.78277,45.36000061035156],[1742401800000,4.78314,4.78333,4.78283,4.78325,65.5199966430664],[1742401860000,4.78302,4.78302,4.78258,4.78286,61.7400016784668],[1742401920000,4.78304,4.78335,4.78264,4.78318,69.30000305175781],[1742401980000,4.78321,4.78378,4.78302,4.78378,46.619998931884766],[1742402040000,4.78372,4.78503,4.78372,4.78503,54.18000030517578],[1742402100000,4.785,4.78564,4.78495,4.78495,83.16000366210938],[1742402160000,4.78487,4.78491,4.78453,4.78481,57.959999084472656],[1742402220000,4.78478,4.78487,4.78425,4.7845,46.619998931884766],[1742402280000,4.78447,4.78447,4.78366,4.78366,35.279998779296875],[1742402340000,4.78375,4.78387,4.78342,4.78365,51.56999969482422],[1742402400000,4.78371,4.78381,4.78319,4.7836,80.11000061035156],[1742402460000,4.78365,4.78384,4.78356,4.78384,30.280000686645508],[1742402520000,4.78384,4.78418,4.78357,4.78406,63],[1742402580000,4.78403,4.78419,4.7832,4.7832,39.060001373291016],[1742402640000,4.78317,4.78317,4.78268,4.78287,48.41999816894531],[1742402700000,4.78294,4.78294,4.78189,4.78189,64.19000244140625],[1742402760000,4.78186,4.7822,4.78181,4.78199,40.040000915527344],[1742402820000,4.78202,4.78263,4.78202,4.78208,56.65999984741211],[1742402880000,4.78199,4.78236,4.78192,4.78228,37.79999923706055],[1742402940000,4.78225,4.78246,4.78196,4.782,58.0099983215332],[1742403000000,4.78203,4.78269,4.78197,4.7826,51.45000076293945],[1742403060000,4.78257,4.78299,4.7823,4.78265,65.5199966430664],[1742403120000,4.78259,4.78331,4.78259,4.78293,91.9800033569336],[1742403180000,4.78297,4.78389,4.78288,4.78361,55.63999938964844],[1742403240000,4.78355,4.78407,4.78346,4.78407,46.2400016784668],[1742403300000,4.7838,4.7838,4.78337,4.78343,42.38999938964844],[1742403360000,4.78337,4.78358,4.78307,4.7831,51.47999954223633],[1742403420000,4.78297,4.78353,4.7826,4.7826,65.77999877929688],[1742403480000,4.78246,4.78251,4.78159,4.78165,81.51000213623047],[1742403540000,4.78167,4.78224,4.78121,4.78156,84.3499984741211],[1742403600000,4.78153,4.78202,4.78153,4.78168,55.439998626708984],[1742403660000,4.78168,4.78213,4.78154,4.78184,57.959999084472656],[1742403720000,4.78181,4.78191,4.78139,4.78163,64.26000213623047],[1742403780000,4.78155,4.78215,4.78112,4.78198,65.5199966430664],[1742403840000,4.78198,4.78198,4.78152,4.78186,45.36000061035156],[1742403900000,4.78183,4.78183,4.78152,4.7818,37.79999923706055],[1742403960000,4.78177,4.78177,4.78131,4.7814,59.220001220703125],[1742404020000,4.78145,4.78166,4.78089,4.78089,45.36000061035156],[1742404080000,4.78085,4.78127,4.78073,4.78123,46.619998931884766],[1742404140000,4.78126,4.78136,4.78087,4.78118,57.959999084472656],[1742404200000,4.78118,4.78136,4.78078,4.78136,64.26000213623047],[1742404260000,4.78136,4.78213,4.78119,4.78195,59.220001220703125],[1742404320000,4.78188,4.78204,4.78142,4.78146,41.58000183105469],[1742404380000,4.78149,4.78217,4.78146,4.78173,65.5199966430664],[1742404440000,4.78189,4.78216,4.78133,4.7817,88.19999694824219],[1742404500000,4.78167,4.78265,4.78154,4.78225,85.68000030517578],[1742404560000,4.78227,4.78265,4.78188,4.7821,76.86000061035156],[1742404620000,4.78212,4.78252,4.78188,4.78232,103.31999969482422],[1742404680000,4.78227,4.78291,4.78192,4.78272,88.19999694824219],[1742404740000,4.78278,4.78332,4.7826,4.78318,86.94000244140625],[1742404800000,4.78326,4.78332,4.78257,4.78287,78.12000274658203],[1742404860000,4.78281,4.78335,4.7826,4.78329,60.47999954223633],[1742404920000,4.78332,4.78379,4.78314,4.78377,57.540000915527344],[1742404980000,4.78373,4.78416,4.78373,4.78404,70.55999755859375],[1742405040000,4.78399,4.78437,4.78338,4.78435,87.16000366210938],[1742405100000,4.78435,4.78512,4.78435,4.78487,57.119998931884766],[1742405160000,4.78487,4.7849,4.78418,4.78463,87.98999786376953],[1742405220000,4.78461,4.78463,4.78399,4.78432,94.29000091552734],[1742405280000,4.78435,4.78478,4.78404,4.78449,80.63999938964844],[1742405340000,4.78455,4.78476,4.78403,4.78458,99.95999908447266],[1742405400000,4.78486,4.78542,4.78435,4.78527,121.80000305175781],[1742405460000,4.78527,4.78538,4.78461,4.78498,97.0199966430664],[1742405520000,4.78492,4.78492,4.78394,4.7846,80.63999938964844],[1742405580000,4.78478,4.78563,4.78473,4.78557,83.16000366210938],[1742405640000,4.78551,4.78593,4.78551,4.78562,68.04000091552734],[1742405700000,4.78574,4.78662,4.78559,4.7865,73.08000183105469],[1742405760000,4.7865,4.78785,4.78641,4.78776,97.0199966430664],[1742405820000,4.78782,4.78782,4.7869,4.78776,86.94000244140625],[1742405880000,4.78779,4.78817,4.78722,4.788,80.63999938964844],[1742405940000,4.78784,4.78784,4.78713,4.78745,83.16000366210938],[1742406000000,4.78749,4.78807,4.78739,4.78801,39.060001373291016],[1742406060000,4.78782,4.78782,4.78742,4.78743,51.65999984741211],[1742406120000,4.78743,4.78752,4.78671,4.78692,78.12000274658203],[1742406180000,4.78695,4.78773,4.7867,4.78755,64.26000213623047],[1742406240000,4.78752,4.78771,4.78584,4.78587,90.72000122070312],[1742406300000,4.78581,4.78626,4.78529,4.78529,79.37999725341797],[1742406360000,4.78523,4.78523,4.7844,4.78459,71.81999969482422],[1742406420000,4.78456,4.78542,4.78453,4.78523,83.16000366210938],[1742406480000,4.78526,4.78609,4.78523,4.78585,76.86000061035156],[1742406540000,4.78583,4.78656,4.78583,4.78656,76.86000061035156],[1742406600000,4.78656,4.78695,4.78594,4.78689,75.5999984741211],[1742406660000,4.78686,4.78692,4.78618,4.78674,66.77999877929688],[1742406720000,4.78671,4.78703,4.78616,4.78701,65.5199966430664],[1742406780000,4.78699,4.78749,4.7869,4.78726,66.77999877929688],[1742406840000,4.78727,4.78766,4.78682,4.78692,81.9000015258789],[1742406900000,4.78698,4.78739,4.78539,4.78539,108.36000061035156],[1742406960000,4.7853,4.78546,4.78472,4.78481,59.220001220703125],[1742407020000,4.78475,4.78496,4.78413,4.78428,63],[1742407080000,4.78404,4.78543,4.78373,4.78494,189.69000244140625],[1742407140000,4.78491,4.78534,4.78447,4.78476,195.97999572753906],[1742407200000,4.78277,4.78691,4.77959,4.78204,340.3999938964844],[1742407260000,4.78205,4.7825,4.7795,4.78027,291.4599914550781],[1742407320000,4.78024,4.78162,4.77963,4.7799,237.3800048828125],[1742407380000,4.77983,4.78032,4.77874,4.77887,169.0500030517578],[1742407440000,4.77874,4.77893,4.77672,4.77848,214.1999969482422],[1742407500000,4.77854,4.77888,4.77713,4.77767,250.74000549316406],[1742407560000,4.77767,4.77884,4.77706,4.7781,234.36000061035156],[1742407620000,4.77807,4.78104,4.77792,4.78009,219.24000549316406],[1742407680000,4.78012,4.78061,4.7783,4.7783,194.0399932861328],[1742407740000,4.77838,4.77943,4.77821,4.77915,194.0399932861328],[1742407800000,4.77918,4.78016,4.77884,4.77962,204.1199951171875],[1742407860000,4.77955,4.77967,4.77811,4.7792,206.63999938964844],[1742407920000,4.77914,4.78009,4.77898,4.77991,170.10000610351562],[1742407980000,4.78,4.78024,4.77886,4.77942,199.0800018310547],[1742408040000,4.77938,4.78073,4.77908,4.78073,149.94000244140625],[1742408100000,4.78068,4.78119,4.78046,4.78094,196.47000122070312],[1742408160000,4.78104,4.78113,4.78017,4.78017,166.32000732421875],[1742408220000,4.7802,4.78188,4.7802,4.78042,222.14999389648438],[1742408280000,4.78048,4.78107,4.77965,4.77975,161.5800018310547],[1742408340000,4.77986,4.78067,4.77956,4.7799,158.92999267578125],[1742408400000,4.78011,4.78119,4.77981,4.78102,152.0399932861328],[1742408460000,4.78095,4.7816,4.78072,4.78145,158.1199951171875],[1742408520000,4.78137,4.78207,4.78076,4.78122,150.7100067138672],[1742408580000,4.78104,4.78104,4.78006,4.78058,153.0800018310547],[1742408640000,4.78061,4.78064,4.77957,4.78003,163.05999755859375],[1742408700000,4.77997,4.78018,4.77849,4.77874,152.4600067138672],[1742408760000,4.77868,4.78005,4.77847,4.77983,160.02000427246094],[1742408820000,4.77989,4.78044,4.77898,4.78024,198.13999938964844],[1742408880000,4.7802,4.7802,4.77892,4.779,165.49000549316406],[1742408940000,4.779,4.77953,4.77869,4.77925,169.77000427246094],[1742409000000,4.7791,4.78078,4.7791,4.78035,153.57000732421875],[1742409060000,4.78041,4.78167,4.78041,4.78112,151.3300018310547],[1742409120000,4.78115,4.78124,4.7806,4.78097,124.73999786376953],[1742409180000,4.78093,4.78118,4.77975,4.77975,149.94000244140625],[1742409240000,4.77983,4.77998,4.77858,4.77925,148.67999267578125],[1742409300000,4.77931,4.77956,4.7781,4.7781,124.73999786376953],[1742409360000,4.77815,4.77924,4.77781,4.77873,167.89999389648438],[1742409420000,4.77875,4.77936,4.77823,4.77932,218.97999572753906],[1742409480000,4.77938,4.78036,4.77871,4.78024,260.6099853515625],[1742409540000,4.78027,4.78042,4.77893,4.77904,226.57000732421875],[1742409600000,4.77895,4.77895,4.77746,4.77779,209.57000732421875],[1742409660000,4.77791,4.77858,4.77589,4.7764,206.63999938964844],[1742409720000,4.77618,4.77723,4.77603,4.77647,226.8000030517578],[1742409780000,4.77653,4.77653,4.77471,4.77653,212.94000244140625],[1742409840000,4.77665,4.77724,4.77567,4.77604,200.33999633789062],[1742409900000,4.77616,4.77797,4.77598,4.77711,187.74000549316406],[1742409960000,4.77708,4.7787,4.77693,4.7784,212.94000244140625],[1742410020000,4.77846,4.77901,4.77736,4.77739,187.74000549316406],[1742410080000,4.77736,4.77837,4.77659,4.77797,143.63999938964844],[1742410140000,4.77788,4.77806,4.77616,4.77723,131.0399932861328],[1742410200000,4.77737,4.77766,4.77665,4.77766,134.82000732421875],[1742410260000,4.77775,4.7787,4.7776,4.77868,157.5],[1742410320000,4.77849,4.77913,4.77785,4.7787,177.66000366210938],[1742410380000,4.77876,4.77935,4.77821,4.77935,209.16000366210938],[1742410440000,4.77925,4.7802,4.77919,4.77928,233.10000610351562],[1742410500000,4.77935,4.78054,4.77926,4.77926,185.22000122070312],[1742410560000,4.77919,4.77925,4.77745,4.7777,196.55999755859375],[1742410620000,4.77772,4.77815,4.77699,4.77749,151.1999969482422],[1742410680000,4.77749,4.77854,4.77728,4.77845,138.60000610351562],[1742410740000,4.77848,4.77949,4.77766,4.7784,205.3800048828125],[1742410800000,4.77855,4.77935,4.77785,4.77913,171.36000061035156],[1742410860000,4.77916,4.77978,4.77898,4.77969,158.75999450683594],[1742410920000,4.77966,4.78021,4.77895,4.77908,151.1999969482422],[1742410980000,4.77914,4.77985,4.77837,4.77871,139.86000061035156],[1742411040000,4.77867,4.7787,4.77764,4.77818,128.52000427246094],[1742411100000,4.77821,4.77984,4.77794,4.77916,166.32000732421875],[1742411160000,4.77928,4.77935,4.77846,4.7788,132.3000030517578],[1742411220000,4.77881,4.77881,4.77764,4.77773,137.33999633789062],[1742411280000,4.77773,4.77794,4.77653,4.7769,163.8000030517578],[1742411340000,4.77693,4.77806,4.77693,4.7776,173.8800048828125],[1742411400000,4.77758,4.77766,4.77693,4.77697,100.80000305175781],[1742411460000,4.777,4.77923,4.77656,4.77843,160.02000427246094],[1742411520000,4.77846,4.7787,4.77807,4.77816,171.36000061035156],[1742411580000,4.7781,4.77872,4.77773,4.77832,104.58000183105469],[1742411640000,4.77838,4.78003,4.77835,4.77994,151.1999969482422],[1742411700000,4.77994,4.78022,4.77897,4.77932,139.86000061035156],[1742411760000,4.77945,4.78123,4.77932,4.78123,136.0800018310547],[1742411820000,4.7812,4.78202,4.78098,4.78184,186.47999572753906],[1742411880000,4.78184,4.78276,4.7815,4.78166,167.5800018310547],[1742411940000,4.78156,4.78224,4.78155,4.7816,144.89999389648438],[1742412000000,4.7816,4.78166,4.77994,4.78,152.4600067138672],[1742412060000,4.78003,4.78047,4.77961,4.77989,102.05999755859375],[1742412120000,4.78012,4.78114,4.78012,4.78106,123.4800033569336],[1742412180000,4.78107,4.78182,4.78104,4.78167,118.44000244140625],[1742412240000,4.78167,4.78195,4.78092,4.78126,114.66000366210938],[1742412300000,4.78132,4.78176,4.78065,4.78068,120.95999908447266],[1742412360000,4.78062,4.78102,4.78041,4.78073,100.80000305175781],[1742412420000,4.78069,4.78069,4.77965,4.77983,141.1199951171875],[1742412480000,4.7799,4.78084,4.77973,4.78008,146.16000366210938],[1742412540000,4.77996,4.78068,4.7799,4.78068,133.55999755859375],[1742412600000,4.78085,4.78203,4.78085,4.78177,136.0800018310547],[1742412660000,4.7818,4.78214,4.78107,4.78129,133.55999755859375],[1742412720000,4.78123,4.78171,4.78076,4.78088,120.95999908447266],[1742412780000,4.78097,4.78125,4.77953,4.77962,157.5],[1742412840000,4.77956,4.78009,4.7792,4.77996,123.4800033569336],[1742412900000,4.77999,4.78015,4.77855,4.77861,114.25],[1742412960000,4.77858,4.77923,4.77855,4.77904,160.16000366210938],[1742413020000,4.7791,4.77947,4.77868,4.77895,171.60000610351562],[1742413080000,4.77893,4.77932,4.77861,4.77932,135.85000610351562],[1742413140000,4.77929,4.7797,4.77906,4.77963,149.97999572753906],[1742413200000,4.77956,4.78,4.77936,4.7796,142.5800018310547],[1742413260000,4.77984,4.78038,4.77972,4.78034,115.83000183105469],[1742413320000,4.78031,4.78037,4.77918,4.77934,131.55999755859375],[1742413380000,4.77931,4.7804,4.77917,4.78023,124.29000091552734],[1742413440000,4.78011,4.78118,4.77996,4.78033,109.61000061035156],[1742413500000,4.78032,4.78035,4.77937,4.77971,105.56999969482422],[1742413560000,4.77977,4.78001,4.77943,4.77965,124.23999786376953],[1742413620000,4.77977,4.78098,4.77977,4.78015,114.06999969482422],[1742413680000,4.78003,4.78035,4.77927,4.77949,149.8699951171875],[1742413740000,4.77942,4.77977,4.77922,4.77933,106.69000244140625],[1742413800000,4.77914,4.77967,4.77817,4.77826,125.62999725341797],[1742413860000,4.77832,4.77841,4.77759,4.7779,128.5],[1742413920000,4.77799,4.77841,4.77788,4.77801,75.1500015258789],[1742413980000,4.77802,4.77869,4.77788,4.77856,109.44999694824219],[1742414040000,4.77851,4.77872,4.77799,4.77843,150.64999389648438],[1742414100000,4.7784,4.77887,4.77821,4.77842,116.72000122070312],[1742414160000,4.77832,4.77854,4.77782,4.7785,111.31999969482422],[1742414220000,4.77839,4.77846,4.77755,4.77769,99.7699966430664],[1742414280000,4.77778,4.77839,4.77778,4.77822,97.23999786376953],[1742414340000,4.77825,4.77825,4.77756,4.77777,90.5999984741211],[1742414400000,4.77771,4.77815,4.77764,4.77774,64.54000091552734],[1742414460000,4.77768,4.77823,4.77763,4.7781,56.470001220703125],[1742414520000,4.77805,4.77846,4.7779,4.77833,47.369998931884766],[1742414580000,4.77835,4.77886,4.77835,4.77882,28.600000381469727],[1742414640000,4.77884,4.77899,4.77872,4.77872,30.260000228881836],[1742414700000,4.77853,4.77869,4.77838,4.77869,28.979999542236328],[1742414760000,4.77866,4.77866,4.77853,4.77861,15.119999885559082],[1742414820000,4.7786,4.77896,4.7786,4.77881,10.079999923706055],[1742414880000,4.77893,4.77986,4.77893,4.77924,52.91999816894531],[1742414940000,4.77927,4.77933,4.77902,4.77906,20.15999984741211],[1742415000000,4.77915,4.77924,4.77877,4.77877,31.5],[1742415060000,4.77861,4.77865,4.77822,4.77831,25.200000762939453],[1742415120000,4.77826,4.77837,4.77788,4.77803,25.200000762939453],[1742415180000,4.77797,4.77814,4.77781,4.77787,18.899999618530273],[1742415240000,4.77784,4.77823,4.77751,4.77752,32.7599983215332],[1742415300000,4.77745,4.77801,4.77742,4.77776,36.709999084472656],[1742415360000,4.77788,4.77805,4.77743,4.77743,30.239999771118164],[1742415420000,4.77741,4.77773,4.77733,4.77733,25.200000762939453],[1742415480000,4.7774,4.7777,4.77733,4.77751,50.400001525878906],[1742415540000,4.77745,4.77785,4.7774,4.77785,20.15999984741211],[1742415600000,4.77776,4.77822,4.77773,4.77773,26.459999084472656],[1742415660000,4.77774,4.77789,4.77766,4.77783,35.279998779296875],[1742415720000,4.77788,4.77802,4.77742,4.77759,35.279998779296875],[1742415780000,4.77756,4.77785,4.77736,4.77736,17.639999389648438],[1742415840000,4.77737,4.77782,4.77722,4.77776,15.119999885559082],[1742415900000,4.7777,4.77773,4.77705,4.77708,16.3799991607666],[1742415960000,4.77706,4.77742,4.77706,4.7774,20.15999984741211],[1742416020000,4.77718,4.77718,4.77696,4.77696,8.819999694824219],[1742416080000,4.7769,4.77717,4.7769,4.77716,7.559999942779541],[1742416140000,4.77717,4.77754,4.77701,4.77742,34.02000045776367],[1742416200000,4.77742,4.77742,4.77718,4.77721,12.600000381469727],[1742416260000,4.77721,4.77721,4.77589,4.77598,36.540000915527344],[1742416320000,4.77585,4.77598,4.77585,4.77586,12.600000381469727],[1742416380000,4.77586,4.77601,4.77564,4.77566,25.200000762939453],[1742416440000,4.77574,4.77574,4.77566,4.77566,2.5199999809265137],[1742416500000,4.77573,4.77588,4.77493,4.77493,28.979999542236328],[1742416560000,4.7749,4.77502,4.77481,4.77496,13.859999656677246],[1742416620000,4.77496,4.77497,4.77475,4.77481,8.819999694824219],[1742416680000,4.77484,4.77484,4.77484,4.77484,1.2599999904632568],[1742416740000,4.77472,4.77505,4.77472,4.77476,6.300000190734863],[1742416800000,4.77469,4.77469,4.77415,4.77415,22.68000030517578],[1742416860000,4.77406,4.77431,4.77385,4.77401,34.02000045776367],[1742416920000,4.77386,4.77466,4.77377,4.77453,31.5],[1742416980000,4.7745,4.77465,4.77421,4.77465,36.540000915527344],[1742417040000,4.77462,4.77465,4.77413,4.77416,13.859999656677246],[1742417100000,4.77413,4.77428,4.77407,4.77413,16.3799991607666],[1742417160000,4.7741,4.77449,4.7741,4.77422,28.979999542236328],[1742417220000,4.77422,4.77426,4.77422,4.77423,11.34000015258789],[1742417280000,4.77422,4.77423,4.77419,4.77422,6.300000190734863],[1742417340000,4.77391,4.77458,4.77391,4.77416,45.36000061035156],[1742417400000,4.7741,4.77446,4.77395,4.77421,26.459999084472656],[1742417460000,4.77421,4.77533,4.77401,4.7752,56.70000076293945],[1742417520000,4.77511,4.77517,4.77493,4.77493,8.819999694824219],[1742417580000,4.77487,4.77487,4.77484,4.77487,3.7799999713897705],[1742417640000,4.77463,4.7749,4.77398,4.77398,49.13999938964844],[1742417700000,4.774,4.7741,4.77346,4.77392,51.65999984741211],[1742417760000,4.77392,4.77453,4.77392,4.77445,64.26000213623047],[1742417820000,4.77432,4.77432,4.7732,4.77404,63],[1742417880000,4.77404,4.77548,4.77358,4.77521,77.02999877929688],[1742417940000,4.77512,4.77555,4.77473,4.77473,45.36000061035156],[1742418000000,4.77472,4.77472,4.77461,4.77461,2.5199999809265137],[1742418300000,4.77268,4.77378,4.77268,4.77378,2.5199999809265137],[1742418360000,4.77381,4.77381,4.77152,4.77152,2.5199999809265137],[1742418420000,4.77106,4.77343,4.77106,4.77343,3.7799999713897705],[1742418480000,4.77341,4.77341,4.77091,4.77097,12.600000381469727],[1742418540000,4.77097,4.77125,4.77094,4.77125,11.34000015258789],[1742418600000,4.77124,4.7713,4.77106,4.7713,25.200000762939453],[1742418660000,4.77121,4.77127,4.77094,4.77097,16.3799991607666],[1742418720000,4.77088,4.771,4.77088,4.77097,10.079999923706055],[1742418780000,4.77298,4.77324,4.7706,4.77323,6.300000190734863],[1742418840000,4.77097,4.77101,4.77097,4.77101,2.5199999809265137],[1742418900000,4.77094,4.771,4.77084,4.77084,28.260000228881836],[1742418960000,4.77084,4.77084,4.77063,4.77063,10.010000228881836],[1742419080000,4.77055,4.77055,4.77054,4.77054,2.859999895095825],[1742419140000,4.772,4.772,4.772,4.772,2.690000057220459],[1742419200000,4.77032,4.77033,4.7702,4.77026,27],[1742419260000,4.7702,4.77218,4.7702,4.77218,4.289999961853027],[1742419320000,4.77038,4.77038,4.77038,4.77038,1.4299999475479126],[1742419380000,4.77035,4.77216,4.77035,4.77215,5.71999979019165],[1742419440000,4.77029,4.77029,4.77029,4.77029,1.4299999475479126],[1742419500000,4.76987,4.76996,4.76987,4.76993,11.4399995803833],[1742419560000,4.76993,4.77029,4.76984,4.77029,18.59000015258789],[1742419620000,4.77032,4.77109,4.77026,4.77099,20.020000457763672],[1742419680000,4.77099,4.77112,4.77095,4.77099,34.31999969482422],[1742419740000,4.77099,4.77121,4.77099,4.77115,67.04000091552734],[1742419800000,4.77118,4.77121,4.76993,4.77017,37.93000030517578],[1742419860000,4.77023,4.77244,4.77014,4.77243,12.770000457763672],[1742419920000,4.7724,4.7724,4.7724,4.7724,1.4299999475479126],[1742419980000,4.77081,4.77105,4.77075,4.77093,20.15999984741211],[1742420040000,4.7709,4.77106,4.77084,4.77099,32.7599983215332],[1742420100000,4.77237,4.77325,4.77237,4.77295,23.940000534057617],[1742420160000,4.77298,4.77319,4.77298,4.77319,12.600000381469727],[1742420220000,4.77319,4.77332,4.77311,4.77325,20.15999984741211],[1742420280000,4.77338,4.77347,4.77328,4.77334,17.639999389648438],[1742420340000,4.77329,4.77336,4.7732,4.77332,15.119999885559082],[1742420400000,4.77344,4.77344,4.77328,4.77334,10.079999923706055],[1742420460000,4.77331,4.77393,4.7731,4.77354,21.420000076293945],[1742420520000,4.77345,4.7736,4.77333,4.77348,16.3799991607666],[1742420580000,4.77354,4.77357,4.77157,4.77157,8.819999694824219],[1742420640000,4.7716,4.77356,4.7716,4.77354,35.279998779296875],[1742420700000,4.7735,4.77378,4.7735,4.77362,22.68000030517578],[1742420760000,4.77363,4.77374,4.77362,4.7737,18.899999618530273],[1742420820000,4.7737,4.77382,4.77368,4.77377,23.940000534057617],[1742420880000,4.77383,4.77402,4.7738,4.77402,20.15999984741211],[1742420940000,4.77399,4.77454,4.77396,4.77423,13.859999656677246],[1742421000000,4.77381,4.77426,4.7735,4.77423,10.079999923706055],[1742421060000,4.77442,4.77442,4.77439,4.77439,2.5199999809265137],[1742421180000,4.77429,4.77533,4.77429,4.77533,20.15999984741211],[1742421240000,4.77534,4.77534,4.77533,4.77534,3.7799999713897705],[1742421300000,4.77533,4.77533,4.77393,4.77393,5.039999961853027],[1742421360000,4.77396,4.77415,4.77396,4.77402,13.859999656677246],[1742421420000,4.77396,4.77396,4.77363,4.77378,13.859999656677246],[1742421480000,4.77375,4.77375,4.77362,4.77362,7.559999942779541],[1742421540000,4.77363,4.77396,4.77363,4.77396,6.300000190734863],[1742421600000,4.77476,4.77655,4.77473,4.77585,45.36000061035156],[1742421660000,4.77589,4.7765,4.77586,4.7762,31.5],[1742421720000,4.77626,4.77626,4.77565,4.77565,6.300000190734863],[1742421780000,4.77566,4.77596,4.77544,4.77566,11.34000015258789],[1742421840000,4.77566,4.77574,4.7754,4.7754,16.3799991607666],[1742421900000,4.77522,4.77539,4.77483,4.77539,25.200000762939453],[1742421960000,4.77539,4.77575,4.77539,4.77572,36.540000915527344],[1742422020000,4.77572,4.77572,4.77544,4.77544,8.819999694824219],[1742422080000,4.77575,4.77576,4.77544,4.77544,10.079999923706055],[1742422140000,4.77544,4.77576,4.77544,4.77576,6.300000190734863],[1742422200000,4.77576,4.77576,4.77546,4.77546,3.7799999713897705],[1742422260000,4.77546,4.77555,4.77545,4.77545,10.079999923706055],[1742422320000,4.7753,4.77545,4.77517,4.7753,26.459999084472656],[1742422380000,4.77542,4.77592,4.77528,4.77543,22.68000030517578],[1742422440000,4.77552,4.77566,4.77545,4.77554,13.859999656677246],[1742422500000,4.77545,4.77545,4.77388,4.77388,31.5],[1742422560000,4.77385,4.77455,4.77385,4.77432,34.02000045776367],[1742422620000,4.77432,4.77432,4.77404,4.7742,15.119999885559082],[1742422680000,4.77407,4.77449,4.77407,4.77449,20.15999984741211],[1742422740000,4.7743,4.77481,4.77426,4.77478,25.200000762939453],[1742422800000,4.77456,4.77481,4.7745,4.7745,6.300000190734863],[1742422860000,4.77481,4.77481,4.77457,4.77457,2.5199999809265137],[1742422920000,4.77459,4.77481,4.77451,4.77481,28.979999542236328],[1742422980000,4.77481,4.77482,4.77457,4.77457,31.5],[1742423040000,4.77457,4.77487,4.77457,4.77487,15.119999885559082],[1742423100000,4.77484,4.77522,4.77481,4.77512,25.200000762939453],[1742423160000,4.77484,4.77512,4.77478,4.77512,23.940000534057617],[1742423220000,4.77494,4.77503,4.77487,4.77487,23.940000534057617],[1742423280000,4.7749,4.77495,4.77481,4.77482,20.15999984741211],[1742423340000,4.77482,4.77495,4.77476,4.77482,23.940000534057617],[1742423400000,4.77494,4.77514,4.77457,4.77457,16.3799991607666],[1742423460000,4.77454,4.77482,4.77448,4.77461,27.719999313354492],[1742423520000,4.77457,4.77482,4.77454,4.77457,34.02000045776367],[1742423580000,4.77461,4.77473,4.77461,4.7747,10.079999923706055],[1742423640000,4.77473,4.77476,4.77454,4.7747,20.15999984741211],[1742423700000,4.7747,4.7747,4.77457,4.7747,31.5],[1742423760000,4.7747,4.77494,4.77467,4.77486,15.119999885559082],[1742423820000,4.7747,4.77491,4.7747,4.77479,15.119999885559082],[1742423880000,4.77482,4.77482,4.7743,4.77433,23.940000534057617],[1742423940000,4.77433,4.77433,4.77418,4.77421,13.859999656677246],[1742424000000,4.77418,4.77434,4.77418,4.77421,15.119999885559082],[1742424060000,4.77433,4.77434,4.77421,4.7743,6.300000190734863],[1742424120000,4.77457,4.77457,4.77433,4.77445,6.300000190734863],[1742424180000,4.77445,4.77445,4.77442,4.77445,6.300000190734863],[1742424240000,4.77445,4.77458,4.77445,4.77458,16.3799991607666],[1742424300000,4.77455,4.77458,4.77442,4.77451,13.859999656677246],[1742424360000,4.77451,4.77458,4.77439,4.77451,13.859999656677246],[1742424420000,4.77457,4.77513,4.77449,4.77513,16.3799991607666],[1742424480000,4.77513,4.77513,4.77509,4.77509,2.5199999809265137],[1742424540000,4.77513,4.77525,4.77501,4.7751,22.68000030517578],[1742424600000,4.77513,4.77513,4.77501,4.77501,21.420000076293945],[1742424660000,4.7751,4.7751,4.77469,4.77479,44.099998474121094],[1742424720000,4.77486,4.77488,4.7746,4.77469,23.940000534057617],[1742424780000,4.77463,4.77475,4.77454,4.77475,22.68000030517578],[1742424840000,4.77487,4.77487,4.7746,4.77463,10.079999923706055],[1742424900000,4.77475,4.77475,4.7746,4.7746,6.300000190734863],[1742424960000,4.77457,4.77475,4.77454,4.77475,10.079999923706055],[1742425020000,4.77463,4.77494,4.77463,4.77494,8.819999694824219],[1742425080000,4.7745,4.7745,4.77401,4.77401,17.170000076293945],[1742425140000,4.77392,4.77411,4.77386,4.77402,48.560001373291016],[1742425200000,4.77401,4.77458,4.77388,4.77458,101.38999938964844],[1742425260000,4.77465,4.77468,4.7745,4.7745,50.790000915527344],[1742425320000,4.77454,4.77455,4.77444,4.7745,33.720001220703125],[1742425380000,4.77439,4.77465,4.77439,4.77441,67.77999877929688],[1742425440000,4.77441,4.775,4.77441,4.77493,280.2699890136719],[1742425500000,4.77499,4.77511,4.77478,4.77478,161.94000244140625],[1742425560000,4.77481,4.77534,4.77476,4.77515,57.689998626708984],[1742425620000,4.77522,4.77522,4.77479,4.77495,117.70999908447266],[1742425680000,4.77494,4.77497,4.77468,4.77481,219.7899932861328],[1742425740000,4.77487,4.77487,4.77444,4.77454,158.3000030517578],[1742425800000,4.77438,4.77508,4.77438,4.77473,43.060001373291016],[1742425860000,4.77473,4.77494,4.7747,4.77476,18.899999618530273],[1742425920000,4.77473,4.77473,4.77467,4.77473,3.7799999713897705],[1742425980000,4.7747,4.7747,4.7743,4.77446,10.079999923706055],[1742426040000,4.77455,4.77461,4.77455,4.77461,6.300000190734863],[1742426100000,4.77467,4.77471,4.77458,4.77471,10.079999923706055],[1742426160000,4.77467,4.77473,4.77464,4.77473,12.600000381469727],[1742426220000,4.77479,4.77479,4.77462,4.77473,10.079999923706055],[1742426280000,4.77473,4.77485,4.77452,4.7747,18.899999618530273],[1742426340000,4.77476,4.77489,4.77448,4.77455,13.859999656677246],[1742426400000,4.77458,4.77493,4.77458,4.77485,22.68000030517578],[1742426460000,4.77479,4.77488,4.77476,4.77488,11.34000015258789],[1742426520000,4.77494,4.77516,4.77479,4.77516,11.34000015258789],[1742426580000,4.7751,4.77541,4.7751,4.77537,17.639999389648438],[1742426640000,4.77537,4.77561,4.77531,4.77552,13.859999656677246],[1742426700000,4.77546,4.77552,4.77534,4.77546,10.079999923706055],[1742426760000,4.77549,4.77549,4.77534,4.77534,2.5199999809265137],[1742426820000,4.77537,4.77546,4.77534,4.77546,7.559999942779541],[1742426880000,4.7754,4.77546,4.77527,4.77527,8.819999694824219],[1742426940000,4.77534,4.77534,4.77497,4.77516,12.600000381469727],[1742427000000,4.7751,4.77546,4.77507,4.77513,20.15999984741211],[1742427060000,4.7751,4.7751,4.77473,4.77482,18.899999618530273],[1742427120000,4.77473,4.77495,4.77455,4.77495,25.200000762939453],[1742427180000,4.77492,4.77498,4.77492,4.77495,5.039999961853027],[1742427240000,4.77498,4.77513,4.77498,4.77504,17.639999389648438],[1742427300000,4.77501,4.77504,4.77491,4.77491,10.079999923706055],[1742427360000,4.77498,4.77498,4.77462,4.77464,17.639999389648438],[1742427420000,4.7747,4.77522,4.7747,4.77522,13.859999656677246],[1742427480000,4.77516,4.77528,4.77513,4.77516,15.119999885559082],[1742427540000,4.77513,4.77531,4.77513,4.77525,16.3799991607666],[1742427600000,4.77522,4.77537,4.77517,4.77525,21.420000076293945],[1742427660000,4.77531,4.77534,4.7751,4.77513,21.420000076293945],[1742427720000,4.77517,4.77517,4.77452,4.77499,23.940000534057617],[1742427780000,4.77494,4.77498,4.77488,4.77498,10.079999923706055],[1742427840000,4.77501,4.77513,4.77485,4.77498,18.899999618530273],[1742427900000,4.77494,4.77501,4.7748,4.77488,8.819999694824219],[1742427960000,4.77494,4.77528,4.77482,4.77507,16.3799991607666],[1742428020000,4.7751,4.7751,4.7747,4.77485,34.02000045776367],[1742428080000,4.77485,4.77498,4.77482,4.77489,15.119999885559082],[1742428140000,4.77482,4.77498,4.77482,4.77498,7.559999942779541],[1742428200000,4.77495,4.77501,4.77462,4.77485,21.420000076293945],[1742428260000,4.77488,4.77501,4.77449,4.77452,30.239999771118164],[1742428320000,4.77471,4.77504,4.7747,4.77498,15.119999885559082],[1742428380000,4.77491,4.77498,4.77467,4.77473,15.119999885559082],[1742428440000,4.77467,4.77473,4.77464,4.7747,6.300000190734863],[1742428500000,4.77464,4.7747,4.77464,4.77464,3.7799999713897705],[1742428560000,4.77458,4.77458,4.77425,4.7743,8.819999694824219],[1742428620000,4.77436,4.77436,4.7741,4.77411,18.899999618530273],[1742428680000,4.77417,4.77417,4.77298,4.77298,28.979999542236328],[1742428740000,4.77304,4.77317,4.7728,4.77289,39.060001373291016]]