[[1742360400000,4.16855,4.16957,4.16855,4.16957,14.949999809265137],[1742360460000,4.16957,4.16985,4.16927,4.16961,17.5],[1742360520000,4.16961,4.17021,4.16929,4.16987,21.479999542236328],[1742360580000,4.16987,4.17009,4.16884,4.16895,23.3799991607666],[1742360640000,4.16871,4.17828,4.16843,4.16903,62.439998626708984],[1742360700000,4.16903,4.16921,4.16897,4.16907,18.899999618530273],[1742360760000,4.16902,4.16926,4.16902,4.16921,14],[1742360820000,4.16921,4.16935,4.16907,4.16907,14],[1742360880000,4.16907,4.16907,4.1685,4.16854,15.399999618530273],[1742360940000,4.16854,4.16864,4.16854,4.16854,6.300000190734863],[1742361000000,4.16854,4.16888,4.16854,4.16873,15.399999618530273],[1742361060000,4.16873,4.16892,4.1685,4.16888,21.700000762939453],[1742361120000,4.16878,4.16878,4.16873,4.16873,11.899999618530273],[1742361180000,4.16878,4.16878,4.16859,4.16869,12.600000381469727],[1742361240000,4.16869,4.16911,4.16864,4.16911,17.5],[1742361300000,4.16911,4.16935,4.16902,4.16902,19.600000381469727],[1742361360000,4.16902,4.16902,4.16869,4.16873,13.300000190734863],[1742361420000,4.16873,4.16888,4.16873,4.16878,7],[1742361480000,4.16873,4.16888,4.16379,4.16388,20.139999389648438],[1742361540000,4.16384,4.16384,4.16355,4.16374,19.84000015258789],[1742361600000,4.16374,4.16379,4.16374,4.16374,11.199999809265137],[1742361660000,4.1637,4.16386,4.1637,4.16371,9.800000190734863],[1742361720000,4.16371,4.1641,4.16367,4.1641,15.399999618530273],[1742361780000,4.1641,4.1641,4.16386,4.16386,9.100000381469727],[1742361840000,4.16377,4.1642,4.16377,4.1642,7.699999809265137],[1742361900000,4.1641,4.16417,4.16398,4.16412,14.699999809265137],[1742361960000,4.16412,4.16413,4.16408,4.16408,9.100000381469727],[1742362020000,4.16408,4.16408,4.1638,4.1638,11.199999809265137],[1742362080000,4.16384,4.16389,4.1638,4.16384,26.600000381469727],[1742362140000,4.16384,4.16394,4.16384,4.16389,20.299999237060547],[1742362200000,4.16389,4.16858,4.16296,4.16363,30.34000015258789],[1742362260000,4.16306,4.16382,4.16306,4.16368,15.399999618530273],[1742362320000,4.16372,4.16372,4.16228,4.16233,32.20000076293945],[1742362380000,4.16268,4.16268,4.16204,4.16221,25.899999618530273],[1742362440000,4.16221,4.16231,4.16217,4.16226,10.5],[1742362500000,4.16226,4.16254,4.16221,4.1625,9.100000381469727],[1742362560000,4.1625,4.16292,4.1625,4.16292,4.900000095367432],[1742362620000,4.16288,4.17063,4.16283,4.17063,10.5],[1742362740000,4.17092,4.17135,4.17092,4.17135,9.800000190734863],[1742362800000,4.17135,4.17154,4.17135,4.17154,4.900000095367432],[1742362860000,4.17154,4.17168,4.17149,4.17168,10.5],[1742362920000,4.17173,4.17173,4.17144,4.17149,12.600000381469727],[1742362980000,4.17149,4.17192,4.17149,4.17192,6.300000190734863],[1742363040000,4.17187,4.17201,4.17182,4.17187,8.399999618530273],[1742363160000,4.17206,4.17211,4.17201,4.17206,7.699999809265137],[1742363220000,4.17211,4.1724,4.17187,4.1723,25.200000762939453],[1742363280000,4.17225,4.17225,4.17211,4.17211,2.799999952316284],[1742363340000,4.17211,4.17249,4.17211,4.17249,9.800000190734863],[1742363460000,4.17221,4.17225,4.17206,4.17206,7.699999809265137],[1742363520000,4.17192,4.17192,4.17169,4.17169,2.0999999046325684],[1742363580000,4.17169,4.17173,4.17159,4.17164,4.900000095367432],[1742363640000,4.17135,4.1714,4.17135,4.17135,3.5],[1742363700000,4.1714,4.17188,4.17135,4.17188,13.300000190734863],[1742363760000,4.17192,4.17226,4.17192,4.17221,5.599999904632568],[1742363820000,4.17211,4.17224,4.17192,4.17224,9.100000381469727],[1742363880000,4.17224,4.17251,4.1721,4.17251,10.5],[1742363940000,4.17256,4.17261,4.17237,4.17251,16.799999237060547],[1742364000000,4.17251,4.17616,4.17212,4.17235,39.15999984741211],[1742364060000,4.17235,4.17275,4.17213,4.17214,33.84000015258789],[1742364120000,4.17209,4.17235,4.17181,4.17235,28.200000762939453],[1742364180000,4.1724,4.1725,4.1716,4.17186,18.799999237060547],[1742364240000,4.17199,4.17225,4.17166,4.17166,19.639999389648438],[1742364300000,4.17165,4.17262,4.17161,4.17257,31.020000457763672],[1742364360000,4.17262,4.17709,4.17262,4.17692,24.399999618530273],[1742364420000,4.17697,4.17721,4.17687,4.17701,11.899999618530273],[1742364480000,4.17701,4.17725,4.17678,4.17687,29.399999618530273],[1742364540000,4.17673,4.17711,4.17369,4.17373,22.899999618530273],[1742364600000,4.17373,4.17393,4.17354,4.17355,33.84000015258789],[1742364660000,4.1734,4.1735,4.17336,4.1734,8.680000305175781],[1742364720000,4.1734,4.17556,4.1734,4.17552,12.380000114440918],[1742364780000,4.17547,4.17763,4.17453,4.17763,27.350000381469727],[1742364840000,4.17773,4.18019,4.17324,4.17887,56.18000030517578],[1742364900000,4.17892,4.18069,4.17276,4.17806,69.91999816894531],[1742364960000,4.17806,4.18155,4.17561,4.17946,71.2699966430664],[1742365020000,4.17946,4.17953,4.17572,4.17799,60.880001068115234],[1742365080000,4.1779,4.17896,4.17549,4.17657,93.22000122070312],[1742365140000,4.17658,4.17875,4.17543,4.17801,78],[1742365200000,4.17801,4.1806,4.17542,4.1806,76.55999755859375],[1742365260000,4.1806,4.18167,4.17763,4.17858,79.33999633789062],[1742365320000,4.17863,4.17863,4.17727,4.17742,17.5],[1742365380000,4.17752,4.17853,4.17694,4.177,110.66000366210938],[1742365440000,4.177,4.17796,4.17695,4.17782,8.399999618530273],[1742365500000,4.17782,4.17839,4.17486,4.17486,56.58000183105469],[1742365560000,4.17498,4.17704,4.17381,4.17704,64.87999725341797],[1742365620000,4.17723,4.17732,4.17331,4.17336,54.63999938964844],[1742365680000,4.1735,4.17616,4.1735,4.17547,17.579999923706055],[1742365740000,4.17547,4.17587,4.17365,4.17372,28.020000457763672],[1742365800000,4.17226,4.17576,4.17208,4.17356,53.959999084472656],[1742365860000,4.17361,4.17476,4.17303,4.17351,38.119998931884766],[1742365920000,4.17356,4.17578,4.1732,4.17569,37.040000915527344],[1742365980000,4.17578,4.17578,4.17306,4.17399,53.91999816894531],[1742366040000,4.17399,4.17626,4.17399,4.17411,56.439998626708984],[1742366100000,4.17406,4.17583,4.1736,4.17554,46.91999816894531],[1742366160000,4.1755,4.17583,4.17386,4.17386,22.479999542236328],[1742366220000,4.17381,4.18153,4.17381,4.1783,65.20999908447266],[1742366280000,4.1783,4.1783,4.1771,4.17765,32.540000915527344],[1742366340000,4.17765,4.17765,4.17699,4.17736,59.65999984741211],[1742366400000,4.17732,4.17865,4.17488,4.17502,62.959999084472656],[1742366460000,4.17521,4.1772,4.17491,4.17565,38.720001220703125],[1742366520000,4.17569,4.17701,4.17475,4.17485,76.23999786376953],[1742366580000,4.17489,4.1757,4.17489,4.17564,62.939998626708984],[1742366640000,4.17564,4.17658,4.17564,4.17629,65.27999877929688],[1742366700000,4.17643,4.17836,4.17638,4.17677,54.84000015258789],[1742366760000,4.17677,4.17677,4.17639,4.17655,29.139999389648438],[1742366820000,4.17669,4.17685,4.17664,4.1768,19.739999771118164],[1742366880000,4.1768,4.17721,4.17661,4.17683,84.81999969482422],[1742366940000,4.17674,4.17874,4.17664,4.1775,105.4800033569336],[1742367000000,4.1775,4.17895,4.17664,4.17806,47.65999984741211],[1742367060000,4.17705,4.17855,4.17705,4.17845,30.1200008392334],[1742367120000,4.17845,4.17845,4.17691,4.17731,49.7400016784668],[1742367180000,4.17721,4.178,4.17721,4.17732,24.899999618530273],[1742367240000,4.17736,4.17886,4.17727,4.17756,21.940000534057617],[1742367300000,4.17761,4.17957,4.17671,4.17853,28],[1742367360000,4.17856,4.17974,4.17743,4.17843,43.18000030517578],[1742367420000,4.17843,4.17843,4.17636,4.17666,53.369998931884766],[1742367480000,4.17671,4.18054,4.17653,4.18054,74.80000305175781],[1742367540000,4.18056,4.18214,4.1789,4.17898,44.7400016784668],[1742367600000,4.17887,4.18272,4.17883,4.18177,64.4800033569336],[1742367660000,4.18173,4.18211,4.1804,4.18081,90.31999969482422],[1742367720000,4.18086,4.18097,4.17953,4.17985,60.900001525878906],[1742367780000,4.17984,4.18005,4.17925,4.17952,41.13999938964844],[1742367840000,4.17957,4.18124,4.17896,4.18115,37.81999969482422],[1742367900000,4.18115,4.18133,4.18096,4.18117,24.5],[1742367960000,4.18113,4.1818,4.18096,4.1818,27.299999237060547],[1742368020000,4.18178,4.18241,4.18067,4.18114,51.380001068115234],[1742368080000,4.18109,4.18114,4.17977,4.17995,40.79999923706055],[1742368140000,4.17986,4.18041,4.17928,4.18033,46.279998779296875],[1742368200000,4.18028,4.18069,4.17987,4.18051,37.34000015258789],[1742368260000,4.18055,4.18057,4.17935,4.18004,40.15999984741211],[1742368320000,4.17999,4.18004,4.17911,4.17925,21.940000534057617],[1742368380000,4.1792,4.17942,4.17823,4.17823,56.75],[1742368440000,4.178,4.17848,4.17717,4.17741,57.29999923706055],[1742368500000,4.17722,4.17745,4.1768,4.17711,32.5],[1742368560000,4.17707,4.1779,4.17662,4.17786,40.18000030517578],[1742368620000,4.17781,4.17794,4.17719,4.17794,28.979999542236328],[1742368680000,4.1779,4.17794,4.17667,4.1775,50.439998626708984],[1742368740000,4.17755,4.17786,4.17732,4.17742,39.220001220703125],[1742368800000,4.17762,4.17812,4.17689,4.17793,40.91999816894531],[1742368860000,4.17807,4.17807,4.17754,4.17799,27.299999237060547],[1742368920000,4.17804,4.17879,4.17767,4.17841,39],[1742368980000,4.17846,4.17902,4.17816,4.17864,49.439998626708984],[1742369040000,4.17878,4.18148,4.17772,4.1812,42.2400016784668],[1742369100000,4.18129,4.18169,4.18083,4.18169,42.70000076293945],[1742369160000,4.18169,4.18265,4.18164,4.18229,49],[1742369220000,4.18229,4.18254,4.1814,4.1814,41.119998931884766],[1742369280000,4.1814,4.1814,4.1799,4.18047,47.939998626708984],[1742369340000,4.18052,4.18052,4.17997,4.18021,44.36000061035156],[1742369400000,4.18134,4.18186,4.18041,4.18186,45.560001373291016],[1742369460000,4.18191,4.1821,4.18089,4.18144,51.5],[1742369520000,4.18139,4.18187,4.18061,4.18146,76.62000274658203],[1742369580000,4.18146,4.18208,4.18146,4.18164,18.90999984741211],[1742369640000,4.18173,4.18186,4.18076,4.18176,61.7599983215332],[1742369700000,4.18178,4.18201,4.1813,4.18179,98.69999694824219],[1742369760000,4.18174,4.18281,4.18104,4.18212,126.66000366210938],[1742369820000,4.18242,4.18516,4.18242,4.18494,164.0800018310547],[1742369880000,4.1847,4.1851,4.18341,4.18437,83.54000091552734],[1742369940000,4.18446,4.18548,4.18383,4.18437,69.31999969482422],[1742370000000,4.18432,4.18528,4.18305,4.1831,92.62000274658203],[1742370060000,4.18319,4.18655,4.18319,4.18649,82],[1742370120000,4.1866,4.18675,4.18254,4.18254,118.0199966430664],[1742370180000,4.18254,4.18279,4.18188,4.18254,119.44999694824219],[1742370240000,4.18245,4.18264,4.18192,4.18218,65.58999633789062],[1742370300000,4.18218,4.18608,4.18184,4.18573,74.56999969482422],[1742370360000,4.18573,4.18576,4.18466,4.18471,59.290000915527344],[1742370420000,4.18476,4.18519,4.18384,4.18491,104.87999725341797],[1742370480000,4.18491,4.18513,4.18325,4.18512,104.55000305175781],[1742370540000,4.18512,4.18609,4.18363,4.1841,109.31999969482422],[1742370600000,4.18405,4.1847,4.18266,4.1847,106.76000213623047],[1742370660000,4.1847,4.18532,4.18428,4.18441,76.30000305175781],[1742370720000,4.18445,4.18525,4.18414,4.18525,74.44000244140625],[1742370780000,4.18516,4.18627,4.18493,4.18507,77],[1742370840000,4.18488,4.18606,4.18478,4.18544,67.19999694824219],[1742370900000,4.18538,4.18633,4.18528,4.18595,63.70000076293945],[1742370960000,4.1859,4.18617,4.18493,4.18518,68.5999984741211],[1742371020000,4.18514,4.18653,4.18504,4.18636,70],[1742371080000,4.18636,4.18674,4.18587,4.18609,84.27999877929688],[1742371140000,4.18614,4.18703,4.18533,4.18668,54.599998474121094],[1742371200000,4.18673,4.18729,4.18558,4.18666,96.62000274658203],[1742371260000,4.18666,4.18687,4.18538,4.18625,81.20999908447266],[1742371320000,4.18615,4.18668,4.18446,4.18471,77.45999908447266],[1742371380000,4.18461,4.18514,4.18433,4.18469,58.68000030517578],[1742371440000,4.18464,4.1854,4.18352,4.18352,91.1500015258789],[1742371500000,4.18363,4.1844,4.18337,4.18365,49.31999969482422],[1742371560000,4.18365,4.18558,4.18317,4.1852,120.63999938964844],[1742371620000,4.18515,4.18666,4.18465,4.18577,53.900001525878906],[1742371680000,4.18577,4.18646,4.18521,4.18598,65.54000091552734],[1742371740000,4.18626,4.18718,4.18615,4.18685,66.05999755859375],[1742371800000,4.18689,4.18746,4.18682,4.18741,44.79999923706055],[1742371860000,4.18741,4.18814,4.18658,4.18674,47.47999954223633],[1742371920000,4.18665,4.18679,4.18563,4.18563,52.7400016784668],[1742371980000,4.18548,4.18643,4.1852,4.18624,88.45999908447266],[1742372040000,4.18634,4.18666,4.18588,4.18607,54.959999084472656],[1742372100000,4.18607,4.18607,4.18551,4.18591,32.20000076293945],[1742372160000,4.18596,4.18617,4.18526,4.18531,47.93000030517578],[1742372220000,4.18531,4.18531,4.18349,4.18399,55.849998474121094],[1742372280000,4.18404,4.18505,4.18365,4.18374,42.959999084472656],[1742372340000,4.18388,4.18401,4.18222,4.18222,57.56999969482422],[1742372400000,4.18243,4.18362,4.18232,4.1835,62.2400016784668],[1742372460000,4.18355,4.18469,4.18342,4.18447,54.119998931884766],[1742372520000,4.18442,4.18453,4.1836,4.1838,32.779998779296875],[1742372580000,4.1839,4.18509,4.18339,4.18503,44.459999084472656],[1742372640000,4.18503,4.18571,4.18493,4.18517,55.08000183105469],[1742372700000,4.18513,4.18603,4.18475,4.18594,30.799999237060547],[1742372760000,4.18604,4.18641,4.18575,4.18575,35.720001220703125],[1742372820000,4.1857,4.18592,4.18541,4.18581,53.29999923706055],[1742372880000,4.18581,4.18597,4.18537,4.18585,90.30000305175781],[1742372940000,4.18585,4.18594,4.1855,4.1857,59.13999938964844],[1742373000000,4.1857,4.1857,4.18474,4.18536,65.43000030517578],[1742373060000,4.18547,4.18562,4.18323,4.18348,60.63999938964844],[1742373120000,4.18343,4.18343,4.18278,4.18293,39.15999984741211],[1742373180000,4.18283,4.1831,4.18268,4.18292,29.540000915527344],[1742373240000,4.18287,4.1836,4.1827,4.18295,31.360000610351562],[1742373300000,4.18291,4.183,4.18229,4.18295,43.540000915527344],[1742373360000,4.18294,4.18317,4.18145,4.18303,60.20000076293945],[1742373420000,4.18303,4.18373,4.18253,4.18368,37.15999984741211],[1742373480000,4.18373,4.18551,4.18326,4.18454,96.13999938964844],[1742373540000,4.18445,4.1847,4.18306,4.18365,53.91999816894531],[1742373600000,4.1835,4.18354,4.18314,4.18333,41.65999984741211],[1742373660000,4.18329,4.18348,4.18266,4.18296,45.040000915527344],[1742373720000,4.18291,4.18376,4.18239,4.18361,42.86000061035156],[1742373780000,4.18361,4.1845,4.18352,4.18442,39.900001525878906],[1742373840000,4.18437,4.18505,4.18423,4.18499,21.700000762939453],[1742373900000,4.18499,4.1851,4.18474,4.18488,27.299999237060547],[1742373960000,4.1851,4.1851,4.18347,4.18419,36.400001525878906],[1742374020000,4.18419,4.18492,4.18411,4.18466,43.540000915527344],[1742374080000,4.18467,4.18524,4.18467,4.18512,111.37999725341797],[1742374140000,4.18512,4.18532,4.18497,4.18522,46.939998626708984],[1742374200000,4.18522,4.18534,4.18481,4.18517,47.599998474121094],[1742374260000,4.18517,4.18579,4.18517,4.18569,30.799999237060547],[1742374320000,4.18579,4.18626,4.18568,4.18604,49.02000045776367],[1742374380000,4.18599,4.18626,4.1857,4.18602,29.739999771118164],[1742374440000,4.18598,4.18635,4.18592,4.18635,16.100000381469727],[1742374500000,4.18635,4.18702,4.18629,4.18702,25.899999618530273],[1742374560000,4.18707,4.18712,4.18599,4.18648,33.7400016784668],[1742374620000,4.18653,4.18666,4.18629,4.18656,53.060001373291016],[1742374680000,4.18656,4.18713,4.18656,4.18686,38.41999816894531],[1742374740000,4.18681,4.187,4.18644,4.18686,24.5],[1742374800000,4.18686,4.18691,4.18623,4.18623,33.70000076293945],[1742374860000,4.18628,4.1866,4.186,4.1866,27.1200008392334],[1742374920000,4.18688,4.18774,4.18688,4.18744,52.29999923706055],[1742374980000,4.18739,4.18748,4.18628,4.18652,69.80000305175781],[1742375040000,4.18652,4.18652,4.1846,4.18481,47.7400016784668],[1742375100000,4.18471,4.18533,4.18471,4.18533,27.299999237060547],[1742375160000,4.18547,4.18571,4.18537,4.18561,16.100000381469727],[1742375220000,4.18561,4.18594,4.18558,4.18594,18.200000762939453],[1742375280000,4.18607,4.1862,4.18575,4.18582,23.100000381469727],[1742375340000,4.1857,4.18575,4.18547,4.18547,8.399999618530273],[1742375400000,4.18547,4.18567,4.18524,4.18524,14],[1742375460000,4.18515,4.1852,4.18325,4.18411,23.84000015258789],[1742375520000,4.18415,4.18523,4.18411,4.18514,29.639999389648438],[1742375580000,4.18514,4.18543,4.18443,4.18452,44.099998474121094],[1742375640000,4.18452,4.18509,4.18422,4.18505,28.700000762939453],[1742375700000,4.18495,4.18596,4.18495,4.18563,35.70000076293945],[1742375760000,4.18553,4.18608,4.18517,4.18608,28.959999084472656],[1742375820000,4.18608,4.18649,4.18589,4.18638,70.69999694824219],[1742375880000,4.18638,4.18681,4.18624,4.18629,72.80000305175781],[1742375940000,4.1862,4.1862,4.18576,4.18603,14.699999809265137],[1742376000000,4.18599,4.18626,4.18538,4.18621,23.799999237060547],[1742376060000,4.18636,4.18675,4.18636,4.18648,26.600000381469727],[1742376120000,4.18643,4.18657,4.18576,4.18576,22.399999618530273],[1742376180000,4.18572,4.18645,4.18572,4.18634,49.939998626708984],[1742376240000,4.18634,4.18634,4.1859,4.18605,18.899999618530273],[1742376300000,4.18596,4.18628,4.18518,4.18605,28.700000762939453],[1742376360000,4.18614,4.1869,4.18597,4.18655,33.58000183105469],[1742376420000,4.1866,4.18683,4.18647,4.18647,21.600000381469727],[1742376480000,4.18652,4.18667,4.18496,4.18496,33.13999938964844],[1742376540000,4.18496,4.18556,4.18496,4.18527,22.399999618530273],[1742376600000,4.18532,4.18575,4.18518,4.18567,23.100000381469727],[1742376660000,4.18567,4.18567,4.18432,4.18442,27.299999237060547],[1742376720000,4.18452,4.18499,4.18437,4.18469,28.700000762939453],[1742376780000,4.18474,4.18475,4.18095,4.18186,70.31999969482422],[1742376840000,4.18183,4.18222,4.18144,4.18155,28.239999771118164],[1742376900000,4.1815,4.18213,4.1815,4.18206,24.760000228881836],[1742376960000,4.18219,4.18254,4.18216,4.18238,22.899999618530273],[1742377020000,4.18238,4.18269,4.18043,4.18074,48.52000045776367],[1742377080000,4.18069,4.18069,4.17989,4.18037,35.060001373291016],[1742377140000,4.18028,4.18067,4.17893,4.17909,45.29999923706055],[1742377200000,4.17914,4.17914,4.17882,4.17882,26.31999969482422],[1742377260000,4.17878,4.17887,4.17782,4.17782,39.2599983215332],[1742377320000,4.17782,4.17843,4.17763,4.17843,23.15999984741211],[1742377380000,4.17843,4.17843,4.178,4.17809,18.899999618530273],[1742377440000,4.17805,4.17809,4.17769,4.17774,29.81999969482422],[1742377500000,4.17769,4.17847,4.17769,4.17832,30.1200008392334],[1742377560000,4.17832,4.17832,4.17753,4.17768,21],[1742377620000,4.17763,4.1788,4.17748,4.1782,40.06999969482422],[1742377680000,4.1783,4.17857,4.17771,4.17804,25.920000076293945],[1742377740000,4.17794,4.17846,4.1777,4.17783,19.809999465942383],[1742377800000,4.17783,4.17797,4.17712,4.17783,29.299999237060547],[1742377860000,4.1781,4.17869,4.17619,4.17661,47.70000076293945],[1742377920000,4.17671,4.17683,4.17645,4.17655,22.010000228881836],[1742377980000,4.17659,4.17702,4.17649,4.17702,23.3700008392334],[1742378040000,4.17698,4.17719,4.17655,4.17668,36.91999816894531],[1742378100000,4.17664,4.17774,4.17654,4.17675,39.7599983215332],[1742378160000,4.17688,4.17688,4.1764,4.17643,19.6299991607666],[1742378220000,4.17638,4.17761,4.17638,4.17708,30.030000686645508],[1742378280000,4.17707,4.1783,4.17658,4.17767,61.939998626708984],[1742378340000,4.1776,4.17789,4.17708,4.1777,53.130001068115234],[1742378400000,4.17789,4.17789,4.1772,4.17723,33.099998474121094],[1742378460000,4.17719,4.17719,4.17638,4.1769,24.850000381469727],[1742378520000,4.1769,4.17733,4.17676,4.17719,17.040000915527344],[1742378580000,4.17746,4.17863,4.17741,4.1777,44.25],[1742378640000,4.17775,4.17784,4.17656,4.17703,34.08000183105469],[1742378700000,4.17699,4.17722,4.17565,4.1757,39.04999923706055],[1742378760000,4.17583,4.17722,4.17576,4.17661,46.86000061035156],[1742378820000,4.17661,4.17793,4.1763,4.17658,53.25],[1742378880000,4.17663,4.17682,4.17592,4.17611,58.349998474121094],[1742378940000,4.17611,4.17722,4.17611,4.17636,34.790000915527344],[1742379000000,4.17641,4.17684,4.17621,4.17626,45.09000015258789],[1742379060000,4.17621,4.17657,4.17553,4.17571,32.65999984741211],[1742379120000,4.17571,4.17626,4.17538,4.17593,65.30000305175781],[1742379180000,4.17597,4.17624,4.17542,4.17546,29.110000610351562],[1742379240000,4.17542,4.17607,4.17527,4.17533,42.599998474121094],[1742379300000,4.17528,4.17693,4.17528,4.17693,37.630001068115234],[1742379360000,4.17702,4.17716,4.17684,4.17708,27.81999969482422],[1742379420000,4.17713,4.17756,4.17703,4.17742,11.279999732971191],[1742379480000,4.17746,4.17749,4.17645,4.17649,17.75],[1742379540000,4.17659,4.17678,4.17616,4.17629,13.720000267028809],[1742379600000,4.17652,4.1768,4.17618,4.17653,21.389999389648438],[1742379660000,4.17663,4.17754,4.17639,4.17754,25.149999618530273],[1742379720000,4.17735,4.17768,4.17721,4.17768,17.75],[1742379780000,4.17764,4.17768,4.17524,4.17641,38.09000015258789],[1742379840000,4.17655,4.17655,4.17646,4.17655,5.179999828338623],[1742379900000,4.1766,4.17684,4.17603,4.17663,31.389999389648438],[1742379960000,4.17663,4.1776,4.17658,4.17722,24.3700008392334],[1742380020000,4.17727,4.1776,4.176,4.176,31.40999984741211],[1742380080000,4.17595,4.17734,4.1759,4.17686,38.34000015258789],[1742380140000,4.17682,4.17822,4.17655,4.17821,39.029998779296875],[1742380200000,4.17837,4.17852,4.17669,4.17688,29.06999969482422],[1742380260000,4.17678,4.17742,4.1765,4.17662,36.61000061035156],[1742380320000,4.17662,4.17799,4.17628,4.17778,45.66999816894531],[1742380380000,4.17769,4.17955,4.17769,4.17955,41.18000030517578],[1742380440000,4.17964,4.17991,4.17916,4.17916,31.68000030517578],[1742380500000,4.17911,4.17916,4.17859,4.1787,23.43000030517578],[1742380560000,4.17875,4.17876,4.17833,4.17837,16.329999923706055],[1742380620000,4.17846,4.17875,4.17827,4.17846,10.649999618530273],[1742380680000,4.17841,4.17906,4.17841,4.17906,19.170000076293945],[1742380740000,4.17901,4.1792,4.17874,4.17913,14.199999809265137],[1742380800000,4.17913,4.17927,4.17865,4.1787,20.59000015258789],[1742380860000,4.17866,4.17923,4.17829,4.17913,20.59000015258789],[1742380920000,4.17918,4.17924,4.17905,4.17919,16.329999923706055],[1742380980000,4.17919,4.17946,4.17909,4.17946,15.619999885559082],[1742381040000,4.17936,4.18025,4.17879,4.17934,41.02000045776367],[1742381100000,4.17985,4.18,4.17857,4.1792,51.119998931884766],[1742381160000,4.17906,4.17978,4.17901,4.17974,46.86000061035156],[1742381220000,4.17969,4.18033,4.17969,4.18033,31.950000762939453],[1742381280000,4.18033,4.18069,4.18017,4.18066,36.650001525878906],[1742381340000,4.18049,4.18049,4.17967,4.17967,46.65999984741211],[1742381400000,4.17962,4.18032,4.17962,4.17985,30.579999923706055],[1742381460000,4.17968,4.17968,4.17848,4.17853,46.689998626708984],[1742381520000,4.17857,4.1788,4.17787,4.1781,28.6200008392334],[1742381580000,4.17815,4.17845,4.1776,4.17804,22.31999969482422],[1742381640000,4.17808,4.17848,4.17726,4.17726,14.239999771118164],[1742381700000,4.17668,4.17695,4.17633,4.17637,33.130001068115234],[1742381760000,4.17652,4.17704,4.17483,4.17489,34.43000030517578],[1742381820000,4.17571,4.17628,4.17571,4.176,11.819999694824219],[1742381880000,4.176,4.176,4.17581,4.17581,9.399999618530273],[1742381940000,4.17571,4.17571,4.1754,4.17555,13.010000228881836],[1742382000000,4.17559,4.17559,4.17501,4.17506,15.979999542236328],[1742382060000,4.17506,4.17506,4.1743,4.17444,15.039999961853027],[1742382120000,4.17439,4.17454,4.1734,4.17365,40.189998626708984],[1742382180000,4.17352,4.17455,4.17352,4.17441,20.68000030517578],[1742382240000,4.17455,4.17477,4.17419,4.17468,32.20000076293945],[1742382300000,4.17463,4.17463,4.17356,4.17401,25.3799991607666],[1742382360000,4.17392,4.17427,4.1726,4.17346,41.650001525878906],[1742382420000,4.17336,4.17336,4.1717,4.17192,48.880001068115234],[1742382480000,4.17154,4.17183,4.17112,4.17122,43.400001525878906],[1742382540000,4.17117,4.17142,4.171,4.17114,27.690000534057617],[1742382600000,4.17119,4.17325,4.17119,4.17229,37.9900016784668],[1742382660000,4.17238,4.17238,4.17184,4.17184,41.88999938964844],[1742382720000,4.17184,4.17227,4.17184,4.17213,17.040000915527344],[1742382780000,4.17218,4.17222,4.17085,4.171,51.349998474121094],[1742382840000,4.17095,4.17218,4.17065,4.17211,42.599998474121094],[1742382900000,4.17211,4.17211,4.17129,4.17159,36.400001525878906],[1742382960000,4.1716,4.17208,4.17108,4.17113,37.630001068115234],[1742383020000,4.17117,4.17214,4.17104,4.17105,51.119998931884766],[1742383080000,4.1711,4.17184,4.17054,4.17054,51.810001373291016],[1742383140000,4.17045,4.17142,4.17043,4.17071,29.110000610351562],[1742383200000,4.17081,4.17263,4.17071,4.17248,27.690000534057617],[1742383260000,4.17244,4.17326,4.17239,4.17297,25.559999465942383],[1742383320000,4.17301,4.17419,4.17301,4.17355,33.349998474121094],[1742383380000,4.17338,4.17385,4.17276,4.17356,49.459999084472656],[1742383440000,4.17361,4.17404,4.17278,4.17283,17],[1742383500000,4.17268,4.17331,4.17268,4.17319,30.3700008392334],[1742383560000,4.17314,4.17338,4.17219,4.17252,26.209999084472656],[1742383620000,4.17247,4.17301,4.17247,4.17288,15.619999885559082],[1742383680000,4.1726,4.1726,4.17214,4.17222,14.90999984741211],[1742383740000,4.17236,4.1725,4.17147,4.17149,24.770000457763672],[1742383800000,4.17137,4.17152,4.17058,4.17096,20.260000228881836],[1742383860000,4.17091,4.17137,4.17091,4.17131,10.649999618530273],[1742383920000,4.1714,4.172,4.1713,4.17186,21.299999237060547],[1742383980000,4.17195,4.17286,4.1719,4.17272,23.43000030517578],[1742384040000,4.17272,4.17274,4.17218,4.17247,26.920000076293945],[1742384100000,4.17237,4.17261,4.1715,4.17169,17.75],[1742384160000,4.17169,4.17169,4.17047,4.1707,24.290000915527344],[1742384220000,4.1707,4.17113,4.16984,4.17025,38.540000915527344],[1742384280000,4.17025,4.17025,4.16949,4.16997,46.720001220703125],[1742384340000,4.16992,4.17001,4.16911,4.1693,32.779998779296875],[1742384400000,4.16929,4.17099,4.16911,4.17094,17.469999313354492],[1742384460000,4.17094,4.17104,4.17075,4.1708,18.420000076293945],[1742384520000,4.17009,4.17149,4.17009,4.17149,20.59000015258789],[1742384580000,4.17154,4.17206,4.17104,4.17206,33.52000045776367],[1742384640000,4.17211,4.17211,4.16992,4.17055,43.81999969482422],[1742384700000,4.17065,4.17077,4.17012,4.17055,33.38999938964844],[1742384760000,4.17141,4.17177,4.1712,4.17124,21.299999237060547],[1742384820000,4.17129,4.17188,4.17129,4.17177,9.229999542236328],[1742384880000,4.17167,4.17181,4.17158,4.17158,7.099999904632568],[1742384940000,4.17162,4.17325,4.17158,4.17325,23.350000381469727],[1742385000000,4.17306,4.17307,4.17251,4.17261,28.030000686645508],[1742385060000,4.17246,4.17264,4.17214,4.17255,18.190000534057617],[1742385120000,4.17245,4.17274,4.17245,4.1725,20.989999771118164],[1742385180000,4.17255,4.17286,4.17234,4.17267,16.770000457763672],[1742385240000,4.17281,4.1746,4.17262,4.17445,18.690000534057617],[1742385300000,4.1744,4.1744,4.17323,4.17372,31.729999542236328],[1742385360000,4.17368,4.17602,4.17274,4.17531,80.63999938964844],[1742385420000,4.17545,4.17545,4.17471,4.17502,65.31999969482422],[1742385480000,4.17507,4.17515,4.17271,4.17301,45.779998779296875],[1742385540000,4.17311,4.17317,4.17243,4.17303,39.97999954223633],[1742385600000,4.17312,4.17327,4.1721,4.17239,42.630001068115234],[1742385660000,4.17228,4.17621,4.17223,4.17608,49.18000030517578],[1742385720000,4.17596,4.17596,4.17404,4.17433,47.060001373291016],[1742385780000,4.17428,4.1743,4.17384,4.1743,31.079999923706055],[1742385840000,4.17425,4.17454,4.1741,4.1741,30.079999923706055],[1742385900000,4.1741,4.1741,4.17372,4.17393,20.579999923706055],[1742385960000,4.17388,4.17398,4.17139,4.17216,27.25],[1742386020000,4.17216,4.17426,4.17202,4.17426,19.8799991607666],[1742386080000,4.17417,4.17455,4.17244,4.17259,29.760000228881836],[1742386140000,4.17254,4.17448,4.17221,4.17434,30.6200008392334],[1742386200000,4.17421,4.17436,4.1735,4.17365,23.520000457763672],[1742386260000,4.17365,4.17393,4.1736,4.17374,17.860000610351562],[1742386320000,4.17379,4.17426,4.17365,4.17417,37.599998474121094],[1742386380000,4.17417,4.17422,4.17369,4.17374,30.079999923706055],[1742386440000,4.17374,4.17398,4.17287,4.17348,24.950000762939453],[1742386500000,4.17343,4.17417,4.1733,4.17407,34.779998779296875],[1742386560000,4.17346,4.17398,4.17337,4.17374,16.770000457763672],[1742386620000,4.17379,4.17379,4.17228,4.17265,22.280000686645508],[1742386680000,4.17228,4.17328,4.17178,4.17312,51.59000015258789],[1742386740000,4.17377,4.17377,4.17296,4.17299,25.6299991607666],[1742386800000,4.17308,4.17466,4.17252,4.17466,47.2400016784668],[1742386860000,4.17466,4.17466,4.17419,4.17428,33.84000015258789],[1742386920000,4.17424,4.17456,4.17422,4.17441,17.8799991607666],[1742386980000,4.17427,4.17591,4.17417,4.17542,23.889999389648438],[1742387040000,4.17551,4.17661,4.17551,4.17623,22.010000228881836],[1742387100000,4.17618,4.17623,4.17442,4.17465,27.690000534057617],[1742387160000,4.17456,4.17577,4.17425,4.17563,44.47999954223633],[1742387220000,4.17568,4.17612,4.17535,4.17584,29.110000610351562],[1742387280000,4.17579,4.17706,4.17489,4.17526,47.52000045776367],[1742387340000,4.1753,4.1753,4.17359,4.17359,23.850000381469727],[1742387400000,4.17385,4.1739,4.17326,4.17338,45.31999969482422],[1742387460000,4.17352,4.1744,4.17352,4.17408,34.790000915527344],[1742387520000,4.17397,4.1743,4.17388,4.17426,22.559999465942383],[1742387580000,4.17438,4.17438,4.17304,4.17392,26.31999969482422],[1742387640000,4.17388,4.17512,4.17287,4.17512,34.27000045776367],[1742387700000,4.17502,4.17559,4.17502,4.17559,24.440000534057617],[1742387760000,4.17585,4.17665,4.17563,4.17665,30.34000015258789],[1742387820000,4.1764,4.17752,4.1764,4.17737,29.510000228881836],[1742387880000,4.17728,4.17776,4.17728,4.17748,14.90999984741211],[1742387940000,4.17757,4.17802,4.17707,4.17768,19.1299991607666],[1742388000000,4.17757,4.17869,4.17728,4.17864,29.56999969482422],[1742388060000,4.17854,4.17854,4.17784,4.17835,29.34000015258789],[1742388120000,4.17819,4.17828,4.17771,4.17771,24.850000381469727],[1742388180000,4.17762,4.17762,4.17681,4.17699,14.90999984741211],[1742388240000,4.17709,4.17709,4.1768,4.17708,12.069999694824219],[1742388300000,4.17698,4.17713,4.17655,4.17703,19.170000076293945],[1742388360000,4.17708,4.17735,4.17673,4.17719,22.010000228881836],[1742388420000,4.17723,4.17723,4.17617,4.17644,17.270000457763672],[1742388480000,4.17634,4.17683,4.17634,4.17658,29.34000015258789],[1742388540000,4.17658,4.17776,4.17633,4.17689,34.060001373291016],[1742388600000,4.17686,4.17744,4.17684,4.17715,27.690000534057617],[1742388660000,4.17715,4.17753,4.17612,4.17641,29.110000610351562],[1742388720000,4.17635,4.17673,4.17635,4.1765,24.139999389648438],[1742388780000,4.17676,4.17736,4.17623,4.17623,25.690000534057617],[1742388840000,4.17613,4.17704,4.17608,4.17694,29.260000228881836],[1742388900000,4.17685,4.17693,4.17577,4.17602,29.049999237060547],[1742388960000,4.17612,4.17657,4.17604,4.17609,40.41999816894531],[1742389020000,4.17609,4.17609,4.17553,4.17591,41.779998779296875],[1742389080000,4.17609,4.17781,4.17587,4.17665,36.25],[1742389140000,4.17646,4.17646,4.17504,4.17531,52.029998779296875],[1742389200000,4.17519,4.17529,4.17437,4.17464,34.540000915527344],[1742389260000,4.17469,4.17523,4.17469,4.17516,26.979999542236328],[1742389320000,4.17545,4.1755,4.17502,4.17531,17.040000915527344],[1742389380000,4.17526,4.17583,4.175,4.17511,24.139999389648438],[1742389440000,4.17514,4.17535,4.17506,4.17512,18.459999084472656],[1742389500000,4.17531,4.17567,4.17514,4.17551,25.559999465942383],[1742389560000,4.17536,4.17541,4.17361,4.1738,30.510000228881836],[1742389620000,4.17385,4.17406,4.17378,4.17389,18.920000076293945],[1742389680000,4.17394,4.17394,4.17346,4.17358,21.049999237060547],[1742389740000,4.17353,4.17353,4.17299,4.1732,28.399999618530273],[1742389800000,4.17325,4.17428,4.17316,4.17412,28.399999618530273],[1742389860000,4.17417,4.17459,4.17417,4.17439,41],[1742389920000,4.17435,4.17461,4.17389,4.17389,41.36000061035156],[1742389980000,4.17405,4.1741,4.17299,4.17342,44.0099983215332],[1742390040000,4.17347,4.17421,4.17342,4.17411,36.66999816894531],[1742390100000,4.17416,4.17603,4.17388,4.17584,43.84000015258789],[1742390160000,4.17565,4.17565,4.17499,4.17528,41.97999954223633],[1742390220000,4.17533,4.17552,4.1745,4.1745,31.020000457763672],[1742390280000,4.17489,4.17535,4.17489,4.17516,21.510000228881836],[1742390340000,4.17511,4.17516,4.17444,4.17463,23.040000915527344],[1742390400000,4.17463,4.17499,4.17381,4.17386,27.690000534057617],[1742390460000,4.17381,4.17492,4.17326,4.17468,38.34000015258789],[1742390520000,4.17468,4.17487,4.17365,4.17369,23.43000030517578],[1742390580000,4.17379,4.17417,4.17341,4.17374,31.950000762939453],[1742390640000,4.17383,4.17393,4.17322,4.17346,25.790000915527344],[1742390700000,4.17351,4.17469,4.17338,4.17338,41.47999954223633],[1742390760000,4.17318,4.17351,4.17229,4.1725,41.91999816894531],[1742390820000,4.17259,4.17276,4.17174,4.17175,29.81999969482422],[1742390880000,4.17199,4.17231,4.17189,4.17209,18.459999084472656],[1742390940000,4.17204,4.17251,4.17172,4.17204,31.239999771118164],[1742391000000,4.17199,4.17253,4.1714,4.17156,41.18000030517578],[1742391060000,4.17167,4.17167,4.1709,4.1714,36.209999084472656],[1742391120000,4.17154,4.1719,4.17049,4.17066,34.5],[1742391180000,4.17061,4.17204,4.17021,4.17165,54.56999969482422],[1742391240000,4.17161,4.17285,4.17161,4.1726,31.239999771118164],[1742391300000,4.17255,4.17307,4.17236,4.17284,25.309999465942383],[1742391360000,4.17279,4.1736,4.17252,4.17263,31.65999984741211],[1742391420000,4.17286,4.17286,4.17233,4.17265,20.59000015258789],[1742391480000,4.17261,4.17279,4.17207,4.17207,19.170000076293945],[1742391540000,4.17222,4.17346,4.17179,4.17341,36.630001068115234],[1742391600000,4.17341,4.17379,4.1731,4.17337,39.04999923706055],[1742391660000,4.17335,4.17418,4.17326,4.1734,58.45000076293945],[1742391720000,4.17326,4.17356,4.17303,4.17355,40.849998474121094],[1742391780000,4.17355,4.17404,4.1731,4.17389,19.8799991607666],[1742391840000,4.17367,4.17381,4.17324,4.17324,34.47999954223633],[1742391900000,4.17315,4.17418,4.1731,4.1738,41.88999938964844],[1742391960000,4.17375,4.17404,4.17295,4.17295,40.93000030517578],[1742392020000,4.17307,4.17307,4.17159,4.17159,38.38999938964844],[1742392080000,4.17156,4.1717,4.17126,4.1717,46.060001373291016],[1742392140000,4.17161,4.17227,4.17161,4.17198,41.36000061035156],[1742392200000,4.17193,4.17244,4.17193,4.17228,34.54999923706055],[1742392260000,4.17233,4.17242,4.17143,4.17158,31.959999084472656],[1742392320000,4.17142,4.17142,4.17022,4.17045,44.2599983215332],[1742392380000,4.17031,4.17034,4.16943,4.16948,41.36000061035156],[1742392440000,4.16961,4.16972,4.16919,4.16945,47.279998779296875],[1742392500000,4.16943,4.17094,4.16943,4.17078,33.84000015258789],[1742392560000,4.17074,4.17115,4.16874,4.1688,51.06999969482422],[1742392620000,4.16885,4.1696,4.1688,4.16916,29.110000610351562],[1742392680000,4.16921,4.16984,4.16873,4.16943,34.790000915527344],[1742392740000,4.16939,4.16979,4.16936,4.1697,24.850000381469727],[1742392800000,4.1697,4.1697,4.16651,4.16659,32.88999938964844],[1742392860000,4.16654,4.16692,4.16593,4.16606,53.65999984741211],[1742392920000,4.16606,4.16696,4.16526,4.16571,47.279998779296875],[1742392980000,4.16571,4.1677,4.16539,4.16694,61.099998474121094],[1742393040000,4.16684,4.16701,4.16645,4.16701,24.440000534057617],[1742393100000,4.16706,4.1676,4.16673,4.16718,34.630001068115234],[1742393160000,4.16718,4.16755,4.1669,4.16754,35.959999084472656],[1742393220000,4.1675,4.16759,4.16479,4.16479,48.06999969482422],[1742393280000,4.16467,4.16604,4.16428,4.16479,62.81999969482422],[1742393340000,4.16475,4.16475,4.16187,4.1623,69.58000183105469],[1742393400000,4.1623,4.1645,4.16175,4.16382,38.41999816894531],[1742393460000,4.16377,4.16387,4.16326,4.16326,34.310001373291016],[1742393520000,4.16316,4.16465,4.16252,4.16261,50.099998474121094],[1742393580000,4.16252,4.16358,4.16222,4.16358,52.33000183105469],[1742393640000,4.16329,4.16485,4.16299,4.16422,47.220001220703125],[1742393700000,4.16441,4.16591,4.16426,4.1654,77.1500015258789],[1742393760000,4.16536,4.16556,4.16451,4.16527,54.31999969482422],[1742393820000,4.16546,4.1658,4.16292,4.16394,85.43000030517578],[1742393880000,4.16475,4.16478,4.16345,4.16355,38.20000076293945],[1742393940000,4.16347,4.16361,4.16121,4.16289,33.47999954223633],[1742394000000,4.16289,4.16346,4.16279,4.16314,15.850000381469727],[1742394060000,4.16309,4.16334,4.16076,4.16181,89.76000213623047],[1742394120000,4.16177,4.16276,4.16143,4.16276,35.09000015258789],[1742394180000,4.16272,4.16424,4.16262,4.16424,35.130001068115234],[1742394240000,4.16419,4.16504,4.16371,4.1649,39.119998931884766],[1742394300000,4.16478,4.1648,4.16358,4.16395,27.209999084472656],[1742394360000,4.16376,4.16461,4.1637,4.16457,27.59000015258789],[1742394420000,4.16444,4.16461,4.16414,4.16414,25.020000457763672],[1742394480000,4.16409,4.16467,4.16366,4.16375,43.5],[1742394540000,4.16361,4.1655,4.16339,4.16518,49.209999084472656],[1742394600000,4.16513,4.1662,4.16507,4.16535,36.650001525878906],[1742394660000,4.1653,4.16547,4.16503,4.16531,31.600000381469727],[1742394720000,4.16521,4.16526,4.16462,4.16479,28.700000762939453],[1742394780000,4.16474,4.16497,4.16448,4.16448,21.469999313354492],[1742394840000,4.16444,4.16486,4.16444,4.16481,27.260000228881836],[1742394900000,4.16477,4.16502,4.1645,4.16502,34.779998779296875],[1742394960000,4.16511,4.16516,4.1647,4.1647,16.959999084472656],[1742395020000,4.16475,4.16475,4.16435,4.16459,19.739999771118164],[1742395080000,4.16454,4.16473,4.1642,4.16453,18.799999237060547],[1742395140000,4.16453,4.16453,4.16187,4.16196,43.72999954223633],[1742395200000,4.16188,4.16191,4.16119,4.16133,23.5],[1742395260000,4.16135,4.16135,4.15851,4.15907,47.84000015258789],[1742395320000,4.15912,4.16088,4.15905,4.16071,24.969999313354492],[1742395380000,4.16066,4.16263,4.1604,4.16176,51.810001373291016],[1742395440000,4.16186,4.16267,4.16144,4.16247,47.54999923706055],[1742395500000,4.16247,4.16272,4.16165,4.16223,48.880001068115234],[1742395560000,4.16202,4.16242,4.16172,4.16182,39.349998474121094],[1742395620000,4.16184,4.16277,4.16124,4.16255,60.36000061035156],[1742395680000,4.16263,4.16338,4.16218,4.16314,42.06999969482422],[1742395740000,4.16314,4.16332,4.16291,4.16312,39.13999938964844],[1742395800000,4.16313,4.16322,4.16272,4.16281,37.7400016784668],[1742395860000,4.16272,4.16285,4.16202,4.16202,30.90999984741211],[1742395920000,4.16209,4.16371,4.16204,4.16216,76.44999694824219],[1742395980000,4.16217,4.16258,4.162,4.16253,26.209999084472656],[1742396040000,4.16237,4.16513,4.16237,4.16462,31.850000381469727],[1742396100000,4.16458,4.16533,4.16408,4.16533,25.540000915527344],[1742396160000,4.16528,4.16625,4.16481,4.16601,38.45000076293945],[1742396220000,4.16611,4.16667,4.16603,4.16619,50.810001373291016],[1742396280000,4.16619,4.16637,4.16571,4.16591,20.049999237060547],[1742396340000,4.16582,4.16591,4.16453,4.16453,40.40999984741211],[1742396400000,4.16462,4.16488,4.16275,4.1628,40.81999969482422],[1742396460000,4.16275,4.16275,4.16035,4.16073,31.760000228881836],[1742396520000,4.16068,4.16295,4.15988,4.16182,60.38999938964844],[1742396580000,4.16222,4.16229,4.15973,4.15973,39.900001525878906],[1742396640000,4.15972,4.16082,4.15907,4.16068,24.469999313354492],[1742396700000,4.16077,4.16077,4.15932,4.15932,53.099998474121094],[1742396760000,4.15932,4.15985,4.15903,4.15953,41.65999984741211],[1742396820000,4.15948,4.15958,4.15877,4.15877,28.969999313354492],[1742396880000,4.15927,4.15927,4.15719,4.15741,44.31999969482422],[1742396940000,4.15745,4.1575,4.15611,4.15618,26.670000076293945],[1742397000000,4.15613,4.15624,4.15553,4.15565,25.100000381469727],[1742397060000,4.15569,4.1561,4.15505,4.15609,28.84000015258789],[1742397120000,4.15614,4.15614,4.15448,4.155,30.3799991607666],[1742397180000,4.15491,4.15882,4.15394,4.15882,61.56999969482422],[1742397240000,4.15881,4.15923,4.15848,4.159,52.349998474121094],[1742397300000,4.159,4.15907,4.15854,4.15896,33.75],[1742397360000,4.15929,4.16002,4.15929,4.15945,33.279998779296875],[1742397420000,4.15941,4.16013,4.15921,4.15996,28.020000457763672],[1742397480000,4.15992,4.16097,4.15987,4.1606,28.700000762939453],[1742397540000,4.16069,4.16336,4.16041,4.16225,31.200000762939453],[1742397600000,4.16229,4.16296,4.16219,4.16239,32.40999984741211],[1742397660000,4.16239,4.16395,4.16239,4.16388,44.959999084472656],[1742397720000,4.16401,4.16585,4.16391,4.16533,45.66999816894531],[1742397780000,4.16549,4.16618,4.16548,4.16613,34.08000183105469],[1742397840000,4.16613,4.16621,4.16517,4.16538,32.65999984741211],[1742397900000,4.16548,4.16604,4.1627,4.16357,51.130001068115234],[1742397960000,4.16309,4.16314,4.1612,4.16126,48.880001068115234],[1742398020000,4.16131,4.16319,4.16115,4.16283,66.56999969482422],[1742398080000,4.16289,4.16398,4.16258,4.16365,51],[1742398140000,4.1636,4.16463,4.16335,4.16379,50.650001525878906],[1742398200000,4.16398,4.16612,4.16323,4.16599,67.0999984741211],[1742398260000,4.16595,4.16609,4.1645,4.16455,38.40999984741211],[1742398320000,4.1645,4.1647,4.16352,4.16376,69.33999633789062],[1742398380000,4.16376,4.16378,4.16309,4.16312,51.0099983215332],[1742398440000,4.16326,4.16395,4.16293,4.16373,49.400001525878906],[1742398500000,4.16368,4.1645,4.16361,4.16361,34.08000183105469],[1742398560000,4.16366,4.16418,4.16343,4.16418,23.43000030517578],[1742398620000,4.16408,4.16458,4.16389,4.16425,30.049999237060547],[1742398680000,4.16439,4.16439,4.16348,4.16383,41.599998474121094],[1742398740000,4.16383,4.16436,4.16313,4.16397,38.54999923706055],[1742398800000,4.16388,4.16388,4.16288,4.16298,30.18000030517578],[1742398860000,4.16303,4.16395,4.16293,4.16395,22.68000030517578],[1742398920000,4.16391,4.16629,4.16312,4.16629,37.630001068115234],[1742398980000,4.16624,4.16662,4.16596,4.1666,26.270000457763672],[1742399040000,4.16664,4.16684,4.16647,4.16672,7.099999904632568],[1742399100000,4.16667,4.16692,4.16658,4.16668,17.75],[1742399160000,4.16663,4.16673,4.16457,4.1649,29.010000228881836],[1742399220000,4.1649,4.16523,4.16484,4.16515,14.90999984741211],[1742399280000,4.1651,4.1651,4.16435,4.16465,24.850000381469727],[1742399340000,4.16456,4.16494,4.16425,4.16439,25.979999542236328],[1742399400000,4.16434,4.16434,4.16216,4.163,42.689998626708984],[1742399460000,4.16305,4.16341,4.16104,4.1615,43.869998931884766],[1742399520000,4.16155,4.16176,4.16113,4.16113,38.029998779296875],[1742399580000,4.16117,4.16162,4.16051,4.16084,30.600000381469727],[1742399640000,4.16122,4.16137,4.16045,4.16124,42.209999084472656],[1742399700000,4.16134,4.16178,4.1609,4.16119,40.5],[1742399760000,4.16107,4.16227,4.16079,4.16208,28.299999237060547],[1742399820000,4.16231,4.16526,4.16231,4.16279,61.04999923706055],[1742399880000,4.16293,4.16357,4.16192,4.16268,94.47000122070312],[1742399940000,4.16249,4.16254,4.16047,4.1605,64.94999694824219],[1742400000000,4.1605,4.16199,4.15989,4.16199,65.25],[1742400060000,4.16204,4.16293,4.16197,4.16197,49.130001068115234],[1742400120000,4.16202,4.16206,4.16028,4.16078,38.43000030517578],[1742400180000,4.16073,4.16083,4.15999,4.16015,31.979999542236328],[1742400240000,4.16026,4.16125,4.16003,4.16125,37.599998474121094],[1742400300000,4.1616,4.16287,4.1616,4.16219,30.559999465942383],[1742400360000,4.16205,4.16439,4.16148,4.16166,23.18000030517578],[1742400420000,4.16176,4.16399,4.16176,4.16399,51.33000183105469],[1742400480000,4.16394,4.16443,4.16389,4.16405,16.329999923706055],[1742400540000,4.1641,4.16467,4.16381,4.16422,35.47999954223633],[1742400600000,4.16426,4.1651,4.16404,4.16441,42.349998474121094],[1742400660000,4.16441,4.16445,4.16348,4.16381,26.979999542236328],[1742400720000,4.16386,4.16386,4.16316,4.16383,30.68000030517578],[1742400780000,4.16373,4.16537,4.16373,4.16502,17.020000457763672],[1742400840000,4.16507,4.16551,4.16462,4.16551,17.040000915527344],[1742400900000,4.16551,4.16627,4.16542,4.1657,28.399999618530273],[1742400960000,4.16575,4.16621,4.1657,4.16599,25.6299991607666],[1742401020000,4.16603,4.16603,4.16549,4.16563,14.100000381469727],[1742401080000,4.16563,4.16723,4.1653,4.16685,29.639999389648438],[1742401140000,4.16675,4.16728,4.16581,4.16651,30.15999984741211],[1742401200000,4.16661,4.16708,4.16657,4.16692,22.850000381469727],[1742401260000,4.16696,4.16765,4.16689,4.16765,13.010000228881836],[1742401320000,4.16751,4.16751,4.16702,4.16713,13.489999771118164],[1742401380000,4.16713,4.16782,4.167,4.16782,21.010000228881836],[1742401440000,4.16769,4.16872,4.16769,4.16872,30.809999465942383],[1742401500000,4.16872,4.16872,4.16797,4.16797,19.739999771118164],[1742401560000,4.16797,4.16797,4.16755,4.16778,16.940000534057617],[1742401620000,4.16773,4.1681,4.16769,4.16794,19.280000686645508],[1742401680000,4.16804,4.16809,4.16785,4.16788,18.799999237060547],[1742401740000,4.16784,4.16788,4.16583,4.16679,21.450000762939453],[1742401800000,4.16679,4.16736,4.16587,4.16727,37.5099983215332],[1742401860000,4.16728,4.16779,4.16728,4.16766,19.8799991607666],[1742401920000,4.16756,4.16782,4.16724,4.16733,26.229999542236328],[1742401980000,4.16742,4.16756,4.16723,4.16747,10.649999618530273],[1742402040000,4.16737,4.16737,4.16678,4.16678,13.699999809265137],[1742402100000,4.16678,4.16678,4.16645,4.16664,14.640000343322754],[1742402160000,4.16683,4.16683,4.16631,4.16631,14.199999809265137],[1742402220000,4.16622,4.16636,4.16622,4.16626,10.649999618530273],[1742402280000,4.16622,4.1665,4.16622,4.1665,6.389999866485596],[1742402340000,4.16645,4.16664,4.16624,4.16634,13.40999984741211],[1742402400000,4.16634,4.16639,4.16588,4.16588,27.260000228881836],[1742402460000,4.16578,4.16583,4.16564,4.16574,14.100000381469727],[1742402520000,4.16583,4.16602,4.16583,4.16593,17.860000610351562],[1742402580000,4.16597,4.1663,4.16597,4.1661,22.809999465942383],[1742402640000,4.1661,4.1661,4.16566,4.1661,9.9399995803833],[1742402700000,4.16587,4.1661,4.16483,4.1661,18.670000076293945],[1742402760000,4.16605,4.16605,4.16484,4.16513,36.2400016784668],[1742402820000,4.16493,4.16551,4.16493,4.16503,15.289999961853027],[1742402880000,4.16551,4.1657,4.16402,4.16484,51.34000015258789],[1742402940000,4.16507,4.16547,4.16498,4.16501,18.170000076293945],[1742403000000,4.16514,4.16532,4.1649,4.16522,23.3700008392334],[1742403060000,4.16508,4.16537,4.16479,4.16507,15.119999885559082],[1742403120000,4.16502,4.16519,4.16488,4.16493,12.069999694824219],[1742403180000,4.16493,4.16493,4.16463,4.16468,11.359999656677246],[1742403240000,4.16472,4.16474,4.16402,4.16408,24.079999923706055],[1742403300000,4.16417,4.16426,4.16384,4.16384,14.640000343322754],[1742403360000,4.16389,4.16467,4.16379,4.16467,13.239999771118164],[1742403420000,4.16477,4.16543,4.16453,4.16543,15.619999885559082],[1742403480000,4.16577,4.16615,4.16572,4.16597,31.950000762939453],[1742403540000,4.16614,4.16614,4.16586,4.16592,12.069999694824219],[1742403600000,4.1654,4.16579,4.16496,4.16534,22.600000381469727],[1742403660000,4.16529,4.16529,4.16482,4.16486,14.100000381469727],[1742403720000,4.16491,4.16506,4.16477,4.16485,10.34000015258789],[1742403780000,4.16485,4.16489,4.16437,4.16437,16.920000076293945],[1742403840000,4.16432,4.16461,4.16432,4.16451,15.039999961853027],[1742403900000,4.16456,4.1647,4.16423,4.16423,17.860000610351562],[1742403960000,4.16423,4.16437,4.16412,4.16412,15.979999542236328],[1742404020000,4.16412,4.16417,4.16389,4.16408,11.279999732971191],[1742404080000,4.16408,4.16428,4.16398,4.16418,7.059999942779541],[1742404140000,4.16428,4.16452,4.16404,4.16451,11.220000267028809],[1742404200000,4.16446,4.16456,4.16395,4.16408,10.789999961853027],[1742404260000,4.16408,4.16427,4.16352,4.16394,12.720000267028809],[1742404320000,4.16389,4.16469,4.16356,4.16469,21.81999969482422],[1742404380000,4.16465,4.16465,4.16334,4.16334,26.25],[1742404440000,4.16403,4.16494,4.16357,4.16413,45.13999938964844],[1742404500000,4.16413,4.16446,4.16392,4.16392,17.170000076293945],[1742404560000,4.16432,4.16432,4.16215,4.16269,50.93000030517578],[1742404620000,4.16265,4.16328,4.16238,4.16265,22.18000030517578],[1742404680000,4.16255,4.1633,4.16255,4.16297,20.450000762939453],[1742404740000,4.16288,4.16293,4.16229,4.16233,31.959999084472656],[1742404800000,4.16233,4.16262,4.16209,4.16214,15.039999961853027],[1742404860000,4.16228,4.16254,4.16196,4.162,27.440000534057617],[1742404920000,4.1621,4.16229,4.16191,4.16224,19.170000076293945],[1742404980000,4.16229,4.16243,4.16173,4.16183,19.899999618530273],[1742405040000,4.16211,4.16225,4.16169,4.16178,26.31999969482422],[1742405100000,4.16169,4.16188,4.16131,4.16142,30.579999923706055],[1742405160000,4.16137,4.16199,4.16137,4.16189,33.5],[1742405220000,4.16189,4.16189,4.16147,4.16163,30.350000381469727],[1742405280000,4.16178,4.16195,4.16136,4.16142,21.389999389648438],[1742405340000,4.16156,4.16199,4.16132,4.16142,39.7599983215332],[1742405400000,4.16123,4.16148,4.16053,4.16134,28.399999618530273],[1742405460000,4.16138,4.16204,4.16107,4.16177,49.630001068115234],[1742405520000,4.16177,4.16233,4.16177,4.16233,30.079999923706055],[1742405580000,4.16204,4.16252,4.16174,4.16218,56.47999954223633],[1742405640000,4.16238,4.16238,4.16202,4.16202,44.18000030517578],[1742405700000,4.16202,4.1621,4.16143,4.16157,40.84000015258789],[1742405760000,4.16157,4.16172,4.1608,4.1608,50.41999816894531],[1742405820000,4.16111,4.16137,4.1605,4.16136,69.01000213623047],[1742405880000,4.16141,4.16204,4.16127,4.16157,43.060001373291016],[1742405940000,4.16157,4.16202,4.16126,4.16183,38.83000183105469],[1742406000000,4.16193,4.16206,4.16169,4.16169,17.93000030517578],[1742406060000,4.16173,4.1621,4.16137,4.16197,34.400001525878906],[1742406120000,4.16187,4.16242,4.16173,4.16203,33.52000045776367],[1742406180000,4.16203,4.16246,4.16203,4.16241,24.440000534057617],[1742406240000,4.16236,4.16291,4.16227,4.16277,24.229999542236328],[1742406300000,4.16282,4.16287,4.16072,4.16278,33.27000045776367],[1742406360000,4.16287,4.1633,4.16278,4.1632,36.91999816894531],[1742406420000,4.1632,4.16343,4.16128,4.16283,40.27000045776367],[1742406480000,4.16278,4.16298,4.16229,4.16229,26.020000457763672],[1742406540000,4.16229,4.16229,4.16181,4.16181,23.579999923706055],[1742406600000,4.16177,4.16248,4.16172,4.16219,36.529998779296875],[1742406660000,4.16214,4.16242,4.1615,4.1616,46.86000061035156],[1742406720000,4.1615,4.16274,4.16149,4.16226,50.060001373291016],[1742406780000,4.16221,4.16226,4.16203,4.16217,43.72999954223633],[1742406840000,4.16217,4.16238,4.16195,4.16218,43.52000045776367],[1742406900000,4.16199,4.16225,4.16187,4.16225,48.93000030517578],[1742406960000,4.16213,4.16292,4.16212,4.16278,24.3700008392334],[1742407020000,4.16278,4.16355,4.16248,4.16299,85.66000366210938],[1742407080000,4.16299,4.16436,4.16169,4.16189,129.52999877929688],[1742407140000,4.16189,4.16222,4.15621,4.16045,70.83999633789062],[1742407200000,4.16052,4.16562,4.15642,4.16308,107.79000091552734],[1742407260000,4.163,4.16572,4.1626,4.16402,117.86000061035156],[1742407320000,4.16403,4.16612,4.16318,4.16566,99.81999969482422],[1742407380000,4.16566,4.16648,4.16451,4.16551,71],[1742407440000,4.16551,4.16968,4.16546,4.16683,80.22000122070312],[1742407500000,4.16673,4.16746,4.16539,4.16746,141.6699981689453],[1742407560000,4.16745,4.16962,4.16567,4.16632,125.87999725341797],[1742407620000,4.16632,4.16735,4.16557,4.16735,115.86000061035156],[1742407680000,4.16726,4.17144,4.16674,4.16897,80.94000244140625],[1742407740000,4.16883,4.16928,4.16779,4.16836,82.76000213623047],[1742407800000,4.16831,4.16932,4.16794,4.16927,69.20999908447266],[1742407860000,4.16877,4.16909,4.16756,4.16756,79.75],[1742407920000,4.16756,4.16834,4.16679,4.16823,77.44000244140625],[1742407980000,4.16828,4.16878,4.1672,4.16815,88.7300033569336],[1742408040000,4.16825,4.16839,4.16738,4.16825,34.619998931884766],[1742408100000,4.1682,4.16835,4.16711,4.16745,10.399999618530273],[1742408160000,4.16749,4.16835,4.16745,4.16773,8.970000267028809],[1742408220000,4.16778,4.16778,4.16707,4.16745,9.229999542236328],[1742408280000,4.16773,4.16854,4.16711,4.16844,7.409999847412109],[1742408340000,4.16839,4.16839,4.16654,4.16787,35.58000183105469],[1742408400000,4.16773,4.1682,4.16759,4.16816,6.5],[1742408460000,4.16806,4.16811,4.1674,4.16745,5.329999923706055],[1742408520000,4.16735,4.16925,4.16721,4.16925,9.489999771118164],[1742408580000,4.16944,4.16986,4.16869,4.16883,15.9399995803833],[1742408640000,4.16892,4.17022,4.16892,4.16965,47.56999969482422],[1742408700000,4.16965,4.17047,4.16965,4.17028,32.65999984741211],[1742408760000,4.17018,4.17062,4.16878,4.16977,37.970001220703125],[1742408820000,4.16977,4.17005,4.16929,4.16944,10.270000457763672],[1742408880000,4.16948,4.16986,4.16915,4.16944,8.579999923706055],[1742408940000,4.16948,4.16958,4.16929,4.16929,4.289999961853027],[1742409000000,4.16911,4.16958,4.16737,4.16765,12.819999694824219],[1742409060000,4.16756,4.16939,4.16699,4.16915,15.09000015258789],[1742409120000,4.16915,4.16986,4.16695,4.16695,13.619999885559082],[1742409180000,4.16719,4.1679,4.16686,4.16782,56.79999923706055],[1742409240000,4.16782,4.17105,4.16753,4.17105,23.81999969482422],[1742409300000,4.17096,4.17162,4.17072,4.17162,8.449999809265137],[1742409360000,4.17167,4.17205,4.17009,4.17068,63.970001220703125],[1742409420000,4.17068,4.17068,4.1699,4.17009,113.9000015258789],[1742409480000,4.17007,4.1706,4.16957,4.17014,68.33000183105469],[1742409540000,4.17013,4.17147,4.16945,4.17141,62.0099983215332],[1742409600000,4.17158,4.17218,4.17128,4.17156,33.2599983215332],[1742409660000,4.17151,4.17344,4.17035,4.17339,50.45000076293945],[1742409720000,4.17358,4.17456,4.17335,4.17451,57.400001525878906],[1742409780000,4.17442,4.17523,4.17413,4.17442,160.27000427246094],[1742409840000,4.17432,4.17555,4.17385,4.17546,163.30999755859375],[1742409900000,4.17541,4.17551,4.17425,4.1743,87.76000213623047],[1742409960000,4.17401,4.17409,4.17187,4.17197,147.75],[1742410020000,4.17194,4.17331,4.17185,4.17326,73.44999694824219],[1742410080000,4.17326,4.17326,4.17156,4.17161,44.93000030517578],[1742410140000,4.17166,4.1727,4.17166,4.17249,27.649999618530273],[1742410200000,4.17249,4.1728,4.17193,4.17193,31.149999618530273],[1742410260000,4.17203,4.17203,4.17105,4.17143,34.040000915527344],[1742410320000,4.1716,4.17183,4.17073,4.17121,48.310001373291016],[1742410380000,4.17126,4.17188,4.171,4.17188,39.27000045776367],[1742410440000,4.17183,4.17188,4.16496,4.16564,76.73999786376953],[1742410500000,4.16564,4.16564,4.15814,4.15847,94.33999633789062],[1742410560000,4.15847,4.16126,4.15847,4.16048,78.01000213623047],[1742410620000,4.16043,4.16255,4.16016,4.16153,84],[1742410680000,4.16141,4.16358,4.16119,4.16119,66.5],[1742410740000,4.16118,4.16511,4.16073,4.16492,109.63999938964844],[1742410800000,4.16497,4.16545,4.16363,4.16383,160.6300048828125],[1742410860000,4.16378,4.16493,4.16341,4.16351,111.91000366210938],[1742410920000,4.1636,4.16413,4.16333,4.16394,61.650001525878906],[1742410980000,4.16399,4.16531,4.16351,4.16418,63.150001525878906],[1742411040000,4.16423,4.16498,4.16371,4.16414,52.20000076293945],[1742411100000,4.16383,4.16445,4.16094,4.16261,90.3499984741211],[1742411160000,4.16261,4.16295,4.16181,4.16244,42.529998779296875],[1742411220000,4.16222,4.16327,4.1617,4.16274,41.529998779296875],[1742411280000,4.16264,4.16322,4.15824,4.1603,57.630001068115234],[1742411340000,4.16044,4.16054,4.15767,4.159,52.95000076293945],[1742411400000,4.15909,4.15933,4.1583,4.15866,40.75],[1742411460000,4.15875,4.15911,4.15707,4.15734,54.11000061035156],[1742411520000,4.15743,4.15762,4.15536,4.15536,53.06999969482422],[1742411580000,4.15531,4.15531,4.15484,4.15493,46.150001525878906],[1742411640000,4.15493,4.15493,4.1514,4.1527,84.48999786376953],[1742411700000,4.15298,4.1535,4.15288,4.15342,28.399999618530273],[1742411760000,4.15332,4.15332,4.15182,4.15192,62.47999954223633],[1742411820000,4.15178,4.15275,4.1482,4.14872,71.94000244140625],[1742411880000,4.14872,4.15316,4.14843,4.14881,64.36000061035156],[1742411940000,4.14976,4.14986,4.14957,4.14981,26.979999542236328],[1742412000000,4.15123,4.15721,4.15123,4.15398,72.16999816894531],[1742412060000,4.15389,4.15412,4.15273,4.15285,80.77999877929688],[1742412120000,4.15283,4.15412,4.15283,4.15388,77.97000122070312],[1742412180000,4.15379,4.15502,4.15332,4.15435,73.81999969482422],[1742412240000,4.15435,4.15493,4.15402,4.15441,47.790000915527344],[1742412300000,4.15431,4.15497,4.15398,4.15478,28.989999771118164],[1742412360000,4.15455,4.15507,4.15401,4.15442,54.2400016784668],[1742412420000,4.15465,4.15619,4.15449,4.15569,61.09000015258789],[1742412480000,4.15616,4.15621,4.15453,4.15605,68.7300033569336],[1742412540000,4.15614,4.15711,4.15606,4.15657,55.54999923706055],[1742412600000,4.15652,4.15692,4.15535,4.15605,71.44000244140625],[1742412660000,4.15596,4.15662,4.15532,4.15611,41.0099983215332],[1742412720000,4.15634,4.15667,4.15528,4.15607,24.059999465942383],[1742412780000,4.15612,4.15768,4.15581,4.15768,36.439998626708984],[1742412840000,4.15778,4.15787,4.15635,4.15646,50.63999938964844],[1742412900000,4.15646,4.15773,4.15628,4.15773,41.88999938964844],[1742412960000,4.15768,4.1577,4.15683,4.15718,25.559999465942383],[1742413020000,4.15703,4.15714,4.15616,4.15676,39.5099983215332],[1742413080000,4.15671,4.1569,4.15642,4.15673,28.399999618530273],[1742413140000,4.15662,4.15686,4.15634,4.15667,22.719999313354492],[1742413200000,4.15667,4.15687,4.15645,4.15669,18.459999084472656],[1742413260000,4.15665,4.15675,4.15631,4.15645,19.170000076293945],[1742413320000,4.15635,4.15679,4.15635,4.1566,15.619999885559082],[1742413380000,4.15641,4.15653,4.15602,4.15615,16.329999923706055],[1742413440000,4.15614,4.15624,4.15546,4.15602,27.690000534057617],[1742413500000,4.15607,4.15655,4.15602,4.15655,22.719999313354492],[1742413560000,4.15654,4.15708,4.15648,4.15674,30.530000686645508],[1742413620000,4.15748,4.15748,4.15664,4.15732,67.44999694824219],[1742413680000,4.15737,4.15761,4.15652,4.15742,30.530000686645508],[1742413740000,4.15747,4.15814,4.15747,4.15809,14.90999984741211],[1742413800000,4.15847,4.15929,4.15841,4.15915,57.5099983215332],[1742413860000,4.15901,4.15958,4.15807,4.15849,78.0999984741211],[1742413920000,4.1584,4.15873,4.1579,4.15865,38.34000015258789],[1742413980000,4.15869,4.15871,4.15813,4.1583,25.559999465942383],[1742414040000,4.15835,4.15835,4.15712,4.15815,30.760000228881836],[1742414100000,4.15842,4.15926,4.15823,4.15925,42.599998474121094],[1742414160000,4.15916,4.16056,4.15916,4.16021,76.91000366210938],[1742414220000,4.16029,4.16097,4.15932,4.16003,63.02000045776367],[1742414280000,4.15994,4.16052,4.15994,4.16028,16.899999618530273],[1742414340000,4.16038,4.16042,4.15863,4.15876,57.5],[1742414400000,4.15881,4.15881,4.15583,4.15597,43.83000183105469],[1742414460000,4.15606,4.15812,4.15567,4.15585,119.27999877929688],[1742414520000,4.15595,4.15971,4.15487,4.1555,131.35000610351562],[1742414580000,4.15498,4.15656,4.15445,4.15526,161.8800048828125],[1742414640000,4.1554,4.15744,4.15515,4.15744,166.85000610351562],[1742414700000,4.15647,4.16091,4.15405,4.1566,129.22000122070312],[1742414760000,4.15654,4.15867,4.15586,4.15631,115.37999725341797],[1742414820000,4.15621,4.1596,4.15598,4.15954,81.86000061035156],[1742414880000,4.15955,4.15982,4.1579,4.15884,93.47000122070312],[1742414940000,4.15866,4.1609,4.15772,4.15965,135.57000732421875],[1742415000000,4.15919,4.16101,4.15854,4.15964,55.380001068115234],[1742415060000,4.15876,4.16234,4.15876,4.16229,107.20999908447266],[1742415120000,4.16198,4.16248,4.15942,4.16088,147.94000244140625],[1742415180000,4.16088,4.16178,4.16013,4.16155,147],[1742415240000,4.16155,4.16162,4.16044,4.16146,96.5999984741211],[1742415300000,4.16148,4.16242,4.16131,4.16238,60.20000076293945],[1742415360000,4.16238,4.16297,4.16192,4.16281,45.5],[1742415420000,4.16285,4.1634,4.16237,4.1633,37.79999923706055],[1742415480000,4.16315,4.1638,4.16256,4.16261,76.80000305175781],[1742415540000,4.16255,4.1627,4.16184,4.16246,33.84000015258789],[1742415600000,4.16249,4.16303,4.1617,4.16259,49],[1742415660000,4.16259,4.16291,4.16194,4.1628,35],[1742415720000,4.16285,4.16297,4.16228,4.1626,11.899999618530273],[1742415780000,4.16269,4.16278,4.16245,4.16254,12.600000381469727],[1742415840000,4.1624,4.16241,4.16222,4.16228,13.300000190734863],[1742415900000,4.16237,4.16275,4.16237,4.16274,6.300000190734863],[1742415960000,4.16274,4.16297,4.16178,4.16184,14.239999771118164],[1742416020000,4.16172,4.16183,4.16168,4.16168,6.300000190734863],[1742416080000,4.16169,4.16169,4.16151,4.16169,9.15999984741211],[1742416140000,4.16169,4.16184,4.16136,4.16141,13.600000381469727],[1742416200000,4.16144,4.16247,4.16128,4.16227,19.600000381469727],[1742416260000,4.16228,4.16228,4.16201,4.16212,8.399999618530273],[1742416320000,4.16178,4.16193,4.16167,4.16167,5.630000114440918],[1742416380000,4.16172,4.1623,4.16145,4.16205,15.180000305175781],[1742416440000,4.16206,4.16329,4.16184,4.16304,32.02000045776367],[1742416500000,4.16304,4.16442,4.16284,4.16362,46.97999954223633],[1742416560000,4.16357,4.16445,4.16289,4.16445,27.6200008392334],[1742416620000,4.16447,4.16447,4.16341,4.16437,9.619999885559082],[1742416680000,4.16433,4.16442,4.16366,4.16441,10.829999923706055],[1742416740000,4.1637,4.16493,4.16209,4.16336,33.34000015258789],[1742416800000,4.16337,4.16344,4.163,4.1632,18.68000030517578],[1742416860000,4.16322,4.16389,4.16322,4.16389,11.920000076293945],[1742416920000,4.16379,4.16381,4.16343,4.16353,39.63999938964844],[1742416980000,4.16353,4.1646,4.1631,4.16328,35.86000061035156],[1742417040000,4.16333,4.16469,4.16019,4.16088,53.209999084472656],[1742417100000,4.1612,4.16317,4.1607,4.16314,26.639999389648438],[1742417160000,4.16314,4.16386,4.163,4.16365,30.799999237060547],[1742417220000,4.16354,4.1654,4.16352,4.1654,23.799999237060547],[1742417280000,4.1654,4.16632,4.16504,4.16578,42.70000076293945],[1742417340000,4.16572,4.16611,4.16367,4.16377,30.799999237060547],[1742417400000,4.16321,4.1633,4.16213,4.16321,53.900001525878906],[1742417460000,4.1633,4.16382,4.16322,4.16353,13.300000190734863],[1742417520000,4.16354,4.16384,4.16345,4.16384,9.800000190734863],[1742417580000,4.16384,4.16389,4.16356,4.16371,16.799999237060547],[1742417640000,4.16371,4.16371,4.1632,4.16339,12.600000381469727],[1742417700000,4.1634,4.16385,4.16317,4.16381,18.200000762939453],[1742417760000,4.16381,4.16381,4.16353,4.16358,10.5],[1742417820000,4.16359,4.16431,4.16354,4.16412,15.399999618530273],[1742417880000,4.16431,4.16436,4.16294,4.16318,101.5],[1742417940000,4.16313,4.16338,4.15973,4.15973,81.9000015258789]]