[[1742342400000,4.35484,4.35484,4.35278,4.35342,87.01000213623047],[1742342460000,4.35339,4.35359,4.35314,4.3534,39.279998779296875],[1742342520000,4.35317,4.35347,4.35289,4.35342,57.7599983215332],[1742342580000,4.35347,4.35476,4.35315,4.35319,37.72999954223633],[1742342640000,4.35461,4.35466,4.35312,4.35356,40.040000915527344],[1742342700000,4.35345,4.35571,4.35327,4.35557,70.8499984741211],[1742342760000,4.35561,4.35739,4.35561,4.35737,75.45999908447266],[1742342820000,4.35741,4.35779,4.35741,4.3575,50.81999969482422],[1742342880000,4.3575,4.35847,4.35746,4.35847,52.36000061035156],[1742342940000,4.35852,4.35852,4.35819,4.35835,34.650001525878906],[1742343000000,4.3583,4.35871,4.35829,4.3587,34.650001525878906],[1742343060000,4.35872,4.35873,4.35835,4.35836,28.489999771118164],[1742343120000,4.35835,4.35866,4.35831,4.35866,50.04999923706055],[1742343180000,4.35866,4.35885,4.35857,4.35879,49.279998779296875],[1742343240000,4.35881,4.35887,4.3585,4.35872,41.58000183105469],[1742343300000,4.35877,4.35887,4.3585,4.35852,51.59000015258789],[1742343360000,4.35852,4.3588,4.35834,4.35858,27.719999313354492],[1742343420000,4.35853,4.35854,4.35815,4.35817,38.5],[1742343480000,4.35826,4.35832,4.35813,4.35816,39.27000045776367],[1742343540000,4.35825,4.35834,4.35816,4.35819,46.970001220703125],[1742343600000,4.35819,4.3582,4.35801,4.35803,26.18000030517578],[1742343660000,4.35802,4.35814,4.358,4.35808,25.40999984741211],[1742343720000,4.35808,4.35823,4.3576,4.35784,37.72999954223633],[1742343780000,4.35784,4.35789,4.3577,4.35783,21.559999465942383],[1742343840000,4.35783,4.35833,4.35779,4.35833,22.329999923706055],[1742343900000,4.35839,4.35856,4.35817,4.3585,30.799999237060547],[1742343960000,4.35851,4.35851,4.35797,4.35797,28.489999771118164],[1742344020000,4.35797,4.35823,4.35768,4.35773,33.11000061035156],[1742344080000,4.35773,4.35802,4.35773,4.35801,47.7400016784668],[1742344140000,4.358,4.35808,4.35791,4.35797,52.36000061035156],[1742344200000,4.35797,4.35816,4.35784,4.35805,48.5099983215332],[1742344260000,4.35806,4.35861,4.35765,4.35804,36.189998626708984],[1742344320000,4.35805,4.35813,4.35745,4.35745,21.559999465942383],[1742344380000,4.35745,4.3576,4.35742,4.35742,22.329999923706055],[1742344440000,4.35746,4.35756,4.35746,4.35752,16.170000076293945],[1742344500000,4.35747,4.36045,4.3569,4.35986,53.90999984741211],[1742344560000,4.35988,4.36019,4.35955,4.35996,31.56999969482422],[1742344620000,4.35905,4.35906,4.35514,4.35575,237.16000366210938],[1742344680000,4.35573,4.35623,4.35526,4.35594,50.04999923706055],[1742344740000,4.356,4.36041,4.35589,4.35805,66.98999786376953],[1742344800000,4.35813,4.35858,4.35683,4.3579,48.5099983215332],[1742344860000,4.35778,4.35931,4.35733,4.3593,73.1500015258789],[1742344920000,4.35932,4.35932,4.35832,4.35832,41.58000183105469],[1742344980000,4.35837,4.35987,4.35827,4.35917,72.37999725341797],[1742345040000,4.35922,4.35942,4.35899,4.35913,63.90999984741211],[1742345100000,4.35947,4.36031,4.3594,4.35966,130.1300048828125],[1742345160000,4.35966,4.35986,4.35898,4.35952,93.94000244140625],[1742345220000,4.35953,4.36016,4.35921,4.35947,103.18000030517578],[1742345280000,4.35948,4.3609,4.35936,4.36088,102.41000366210938],[1742345340000,4.36088,4.36104,4.35989,4.36019,83.93000030517578],[1742345400000,4.36019,4.36163,4.35929,4.3614,95.4800033569336],[1742345460000,4.36149,4.36158,4.36005,4.36059,63.13999938964844],[1742345520000,4.36046,4.36357,4.35992,4.36348,123.19999694824219],[1742345580000,4.36335,4.36388,4.36311,4.36359,83.93000030517578],[1742345640000,4.36328,4.36359,4.36192,4.36298,96.30000305175781],[1742345700000,4.36246,4.36321,4.36195,4.36275,72.38999938964844],[1742345760000,4.36278,4.36365,4.36265,4.3635,34.650001525878906],[1742345820000,4.36353,4.36368,4.36265,4.36324,38.5],[1742345880000,4.36295,4.36295,4.35849,4.35955,59.290000915527344],[1742345940000,4.35959,4.35959,4.35788,4.35824,86.23999786376953],[1742346000000,4.35824,4.35903,4.35785,4.35801,87.77999877929688],[1742346060000,4.35799,4.36071,4.35797,4.35946,90.86000061035156],[1742346120000,4.35945,4.35978,4.35833,4.35901,87.77999877929688],[1742346180000,4.35903,4.36151,4.35867,4.35957,33.11000061035156],[1742346240000,4.35963,4.35982,4.3588,4.35911,50.81999969482422],[1742346300000,4.35916,4.35959,4.3585,4.35892,30.030000686645508],[1742346360000,4.35877,4.35961,4.35845,4.35961,22.329999923706055],[1742346420000,4.35961,4.35988,4.359,4.35911,48.5099983215332],[1742346480000,4.35912,4.35987,4.35881,4.35895,118.58999633789062],[1742346540000,4.35893,4.35991,4.35864,4.35903,134.02000427246094],[1742346600000,4.35908,4.35987,4.35887,4.35987,46.20000076293945],[1742346660000,4.36001,4.36068,4.35939,4.36002,52.369998931884766],[1742346720000,4.35974,4.36074,4.35941,4.36034,99.37000274658203],[1742346780000,4.3608,4.36196,4.35956,4.35973,151.69000244140625],[1742346840000,4.35973,4.36045,4.35921,4.35977,122.47000122070312],[1742346900000,4.35973,4.36013,4.35919,4.35964,85.4800033569336],[1742346960000,4.35969,4.35976,4.35881,4.35911,90.1500015258789],[1742347020000,4.35931,4.36058,4.35925,4.36052,57.75],[1742347080000,4.36048,4.36106,4.35977,4.36009,99.3499984741211],[1742347140000,4.36002,4.36255,4.35965,4.36204,194.05999755859375],[1742347200000,4.36199,4.36275,4.36097,4.36244,46.20000076293945],[1742347260000,4.36239,4.36303,4.36188,4.36284,61.599998474121094],[1742347320000,4.36296,4.36343,4.36117,4.36343,175.55999755859375],[1742347380000,4.36337,4.36377,4.36247,4.36333,133.2100067138672],[1742347440000,4.36324,4.36402,4.36248,4.36302,255.63999938964844],[1742347500000,4.36343,4.36373,4.36123,4.36174,276.42999267578125],[1742347560000,4.3614,4.36219,4.36107,4.36187,134.75999450683594],[1742347620000,4.36191,4.36254,4.36108,4.36249,154.77999877929688],[1742347680000,4.36248,4.36264,4.36144,4.36145,210.2100067138672],[1742347740000,4.36188,4.3625,4.36122,4.362,202.50999450683594],[1742347800000,4.36203,4.36249,4.36143,4.36185,214.05999755859375],[1742347860000,4.36225,4.3637,4.36176,4.36283,251.02000427246094],[1742347920000,4.36352,4.36373,4.36212,4.36218,336.489990234375],[1742347980000,4.36265,4.36346,4.36148,4.36209,374.989990234375],[1742348040000,4.36235,4.36252,4.3602,4.36082,93.16999816894531],[1742348100000,4.36077,4.36229,4.36077,4.36201,40.810001373291016],[1742348160000,4.36234,4.36266,4.36168,4.36232,60.060001373291016],[1742348220000,4.36231,4.36327,4.36083,4.36131,245.6300048828125],[1742348280000,4.36126,4.36277,4.36078,4.36115,220.99000549316406],[1742348340000,4.36115,4.36273,4.36086,4.36192,284.1400146484375],[1742348400000,4.36174,4.363,4.36112,4.3621,301.07000732421875],[1742348460000,4.36183,4.36208,4.36117,4.3618,316.4700012207031],[1742348520000,4.36181,4.36235,4.36094,4.36147,254.8699951171875],[1742348580000,4.36121,4.36241,4.3609,4.36136,293.3900146484375],[1742348640000,4.36142,4.36214,4.36038,4.3615,315.7200012207031],[1742348700000,4.3616,4.36218,4.36073,4.3617,360.3599853515625],[1742348760000,4.36125,4.3619,4.36023,4.36044,250.25999450683594],[1742348820000,4.3609,4.36171,4.3604,4.36128,224.0800018310547],[1742348880000,4.3613,4.36307,4.3613,4.36286,93.16999816894531],[1742348940000,4.36286,4.36332,4.36176,4.3631,181.72000122070312],[1742349000000,4.36307,4.36402,4.3619,4.36373,213.3000030517578],[1742349060000,4.36385,4.36407,4.36238,4.36405,114.7300033569336],[1742349120000,4.36404,4.36404,4.36326,4.36348,38.5],[1742349180000,4.36358,4.36415,4.36329,4.36415,30.799999237060547],[1742349240000,4.3638,4.36426,4.36363,4.36377,56.209999084472656],[1742349300000,4.36392,4.36403,4.36312,4.36317,38.5],[1742349360000,4.36307,4.36342,4.36299,4.36314,40.040000915527344],[1742349420000,4.36313,4.36412,4.36242,4.36261,128.60000610351562],[1742349480000,4.36252,4.3634,4.36227,4.36241,118.58000183105469],[1742349540000,4.36235,4.36332,4.36185,4.3621,191.75999450683594],[1742349600000,4.36224,4.36306,4.36182,4.36216,106.26000213623047],[1742349660000,4.36233,4.36274,4.36129,4.36156,184.8000030517578],[1742349720000,4.3615,4.36276,4.36142,4.36245,214.8300018310547],[1742349780000,4.36245,4.36305,4.36194,4.36234,173.25],[1742349840000,4.36273,4.36299,4.36217,4.36251,132.44000244140625],[1742349900000,4.36253,4.36323,4.36238,4.36304,110.11000061035156],[1742349960000,4.36304,4.36353,4.36236,4.36305,183.30999755859375],[1742350020000,4.36303,4.36316,4.3618,4.36184,180.17999267578125],[1742350080000,4.36238,4.36294,4.36141,4.36257,184.8000030517578],[1742350140000,4.36263,4.36272,4.36178,4.3622,200.1999969482422],[1742350200000,4.3622,4.3625,4.36169,4.36231,214.8699951171875],[1742350260000,4.36232,4.36244,4.36179,4.36198,204.08999633789062],[1742350320000,4.3621,4.36267,4.36168,4.36254,181.75],[1742350380000,4.36242,4.36256,4.36191,4.36213,129.36000061035156],[1742350440000,4.36226,4.36277,4.36225,4.36268,70.06999969482422],[1742350500000,4.36272,4.36273,4.36199,4.36231,72.37999725341797],[1742350560000,4.36231,4.36285,4.36179,4.36229,100.0999984741211],[1742350620000,4.36233,4.36277,4.36209,4.36269,120.12000274658203],[1742350680000,4.36269,4.36277,4.36211,4.36242,118.58000183105469],[1742350740000,4.36246,4.3627,4.36199,4.36216,159.38999938964844],[1742350800000,4.36217,4.36268,4.36197,4.36229,195.58999633789062],[1742350860000,4.36244,4.36244,4.36151,4.36192,215.60000610351562],[1742350920000,4.36192,4.36233,4.36167,4.36218,186.33999633789062],[1742350980000,4.36221,4.36245,4.36184,4.36242,101.63999938964844],[1742351040000,4.36238,4.36287,4.36234,4.36256,72.37999725341797],[1742351100000,4.36251,4.36283,4.36178,4.36189,178.64999389648438],[1742351160000,4.36185,4.36245,4.36162,4.36245,53.130001068115234],[1742351220000,4.36244,4.36247,4.36158,4.36197,110.11000061035156],[1742351280000,4.36178,4.36214,4.3613,4.36163,225.61000061035156],[1742351340000,4.36175,4.36242,4.36163,4.36242,153.22999572753906],[1742351400000,4.36225,4.36307,4.36162,4.36198,170.9499969482422],[1742351460000,4.3622,4.3624,4.36174,4.36219,127.05000305175781],[1742351520000,4.36214,4.36214,4.36156,4.36199,80.08000183105469],[1742351580000,4.36201,4.36201,4.36088,4.36108,60.060001373291016],[1742351640000,4.36108,4.36157,4.3606,4.36134,137.8300018310547],[1742351700000,4.36133,4.36165,4.3612,4.36147,44.65999984741211],[1742351760000,4.36147,4.36151,4.3607,4.36116,81.62000274658203],[1742351820000,4.36111,4.36138,4.36088,4.36138,52.36000061035156],[1742351880000,4.36139,4.36139,4.36057,4.36074,59.290000915527344],[1742351940000,4.36078,4.36104,4.36047,4.36061,52.36000061035156],[1742352000000,4.36063,4.36104,4.36028,4.36056,106.26000213623047],[1742352060000,4.36061,4.36115,4.36037,4.36072,110.11000061035156],[1742352120000,4.36079,4.36157,4.36068,4.36094,62.380001068115234],[1742352180000,4.36129,4.36147,4.36034,4.36104,26.950000762939453],[1742352240000,4.36109,4.36114,4.36085,4.36089,11.550000190734863],[1742352300000,4.3608,4.36165,4.35997,4.36157,44.65999984741211],[1742352360000,4.36149,4.36186,4.36123,4.36154,34.650001525878906],[1742352420000,4.36159,4.36167,4.36152,4.36157,16.940000534057617],[1742352480000,4.3616,4.36201,4.3606,4.36088,64.68000030517578],[1742352540000,4.36091,4.36152,4.36086,4.36127,22.329999923706055],[1742352600000,4.3613,4.36226,4.3611,4.3611,22.329999923706055],[1742352660000,4.36105,4.36108,4.36079,4.3609,10.010000228881836],[1742352720000,4.36109,4.36109,4.36072,4.36081,10.779999732971191],[1742352780000,4.36072,4.36072,4.35993,4.35999,18.479999542236328],[1742352840000,4.36016,4.3613,4.36016,4.36116,23.8700008392334],[1742352900000,4.3612,4.36155,4.36086,4.36095,23.8700008392334],[1742352960000,4.36095,4.36131,4.36053,4.36053,15.399999618530273],[1742353020000,4.36077,4.36139,4.3601,4.36139,24.639999389648438],[1742353080000,4.36144,4.3618,4.3605,4.36155,31.56999969482422],[1742353140000,4.36127,4.36252,4.36127,4.36227,40.810001373291016],[1742353200000,4.36247,4.36251,4.36144,4.36188,33.880001068115234],[1742353260000,4.36131,4.36193,4.36114,4.36168,21.56999969482422],[1742353320000,4.36163,4.36198,4.36119,4.36188,16.170000076293945],[1742353380000,4.36189,4.36201,4.36141,4.36161,20.020000457763672],[1742353440000,4.36184,4.36226,4.36099,4.36104,40.81999969482422],[1742353500000,4.36098,4.3616,4.36061,4.36149,36.959999084472656],[1742353560000,4.36154,4.36212,4.36144,4.36144,45.43000030517578],[1742353620000,4.3614,4.36185,4.36078,4.36144,17.709999084472656],[1742353680000,4.36148,4.36148,4.36069,4.36083,29.260000228881836],[1742353740000,4.3611,4.36139,4.36067,4.36116,27.760000228881836],[1742353800000,4.36145,4.36149,4.36113,4.36131,20.790000915527344],[1742353860000,4.3615,4.36155,4.36092,4.36153,43.88999938964844],[1742353920000,4.36158,4.36162,4.36069,4.36115,15.399999618530273],[1742353980000,4.36105,4.36153,4.36059,4.36082,14.630000114440918],[1742354040000,4.36086,4.36164,4.36086,4.36139,23.8700008392334],[1742354100000,4.361,4.36188,4.36087,4.36143,36.209999084472656],[1742354160000,4.36147,4.36208,4.36109,4.36196,19.25],[1742354220000,4.36196,4.36222,4.36163,4.36217,22.329999923706055],[1742354280000,4.36208,4.36224,4.36043,4.36043,26.18000030517578],[1742354340000,4.36043,4.36128,4.36038,4.36083,25.440000534057617],[1742354400000,4.36072,4.36128,4.36048,4.36075,35.41999816894531],[1742354460000,4.3606,4.36163,4.3606,4.36138,52.36000061035156],[1742354520000,4.36136,4.36157,4.36019,4.36113,47.75],[1742354580000,4.36114,4.36147,4.36101,4.36101,26.18000030517578],[1742354640000,4.36101,4.36172,4.36101,4.36141,17.709999084472656],[1742354700000,4.36118,4.36186,4.36116,4.36161,36.959999084472656],[1742354760000,4.36174,4.36216,4.36145,4.36166,37.72999954223633],[1742354820000,4.36172,4.3621,4.36172,4.36191,23.8700008392334],[1742354880000,4.36181,4.3623,4.36176,4.36193,32.349998474121094],[1742354940000,4.36214,4.36242,4.36177,4.36207,119.36000061035156],[1742355000000,4.36202,4.36229,4.36167,4.36191,33.880001068115234],[1742355060000,4.36191,4.36235,4.36163,4.3617,176.33999633789062],[1742355120000,4.36236,4.36269,4.36186,4.36249,64.68000030517578],[1742355180000,4.36249,4.3626,4.36203,4.36214,27.719999313354492],[1742355240000,4.36213,4.36245,4.36145,4.36185,72.37999725341797],[1742355300000,4.3619,4.36194,4.36029,4.36097,192.52999877929688],[1742355360000,4.361,4.36159,4.36049,4.36062,47.7400016784668],[1742355420000,4.36063,4.36144,4.36061,4.36119,41.58000183105469],[1742355480000,4.36128,4.36175,4.36119,4.36121,29.260000228881836],[1742355540000,4.36131,4.36189,4.3612,4.36169,43.130001068115234],[1742355600000,4.36163,4.36193,4.36107,4.36176,102.45999908447266],[1742355660000,4.36175,4.3621,4.36159,4.36206,47.7400016784668],[1742355720000,4.3621,4.36277,4.36197,4.36243,43.130001068115234],[1742355780000,4.3625,4.36279,4.36208,4.36234,70.06999969482422],[1742355840000,4.36226,4.36231,4.36185,4.36225,28.489999771118164],[1742355900000,4.36234,4.36236,4.36172,4.36221,26.18000030517578],[1742355960000,4.3622,4.3622,4.36125,4.36125,30.799999237060547],[1742356020000,4.36131,4.36192,4.36102,4.36116,36.189998626708984],[1742356080000,4.36116,4.36171,4.36104,4.36165,40.810001373291016],[1742356140000,4.36189,4.36207,4.36162,4.36198,26.18000030517578],[1742356200000,4.36198,4.36235,4.36176,4.36216,53.90999984741211],[1742356260000,4.36216,4.36266,4.36188,4.36209,41.599998474121094],[1742356320000,4.36214,4.36246,4.36205,4.36232,35.41999816894531],[1742356380000,4.36236,4.36276,4.36236,4.36264,26.950000762939453],[1742356440000,4.36258,4.36343,4.3621,4.36323,70.83999633789062],[1742356500000,4.36332,4.36363,4.36265,4.36291,67],[1742356560000,4.36295,4.36342,4.36235,4.36268,73.91999816894531],[1742356620000,4.36269,4.36319,4.36231,4.36235,93.16999816894531],[1742356680000,4.36264,4.36274,4.36206,4.36236,57.779998779296875],[1742356740000,4.36223,4.36268,4.36188,4.36239,77.79000091552734],[1742356800000,4.36253,4.36375,4.36228,4.36321,77.7699966430664],[1742356860000,4.36317,4.36371,4.36272,4.36336,50.81999969482422],[1742356920000,4.36326,4.36385,4.36311,4.36335,25.40999984741211],[1742356980000,4.3633,4.36353,4.36327,4.36347,22.329999923706055],[1742357040000,4.36341,4.36485,4.36341,4.36401,51.59000015258789],[1742357100000,4.36409,4.36472,4.363,4.36308,65.48999786376953],[1742357160000,4.36309,4.36309,4.3621,4.36218,63.13999938964844],[1742357220000,4.36217,4.36283,4.36209,4.36241,46.97999954223633],[1742357280000,4.36246,4.36339,4.36245,4.363,86.26000213623047],[1742357340000,4.36296,4.36342,4.36287,4.36319,93.18000030517578],[1742357400000,4.36314,4.36375,4.36311,4.36347,90.08999633789062],[1742357460000,4.36355,4.36386,4.36342,4.36351,44.68000030517578],[1742357520000,4.3635,4.36379,4.36332,4.36371,46.20000076293945],[1742357580000,4.3637,4.36375,4.36352,4.36352,34.650001525878906],[1742357640000,4.36348,4.36376,4.36342,4.36375,40.84000015258789],[1742357700000,4.36379,4.36408,4.36373,4.36386,33.88999938964844],[1742357760000,4.36386,4.364,4.36381,4.36391,10.020000457763672],[1742357820000,4.36388,4.36388,4.3635,4.36368,30.809999465942383],[1742357880000,4.36354,4.36374,4.36352,4.36374,24.649999618530273],[1742357940000,4.36374,4.36374,4.36349,4.36351,18.489999771118164],[1742358000000,4.36347,4.36389,4.36346,4.36379,31.56999969482422],[1742358060000,4.36379,4.3638,4.36362,4.36368,16.940000534057617],[1742358120000,4.36371,4.36376,4.36235,4.36243,33.880001068115234],[1742358180000,4.36244,4.36326,4.36238,4.36302,48.5099983215332],[1742358240000,4.36297,4.3632,4.36267,4.36267,76.23999786376953],[1742358300000,4.36271,4.36322,4.36261,4.36285,79.31999969482422],[1742358360000,4.36324,4.36336,4.36275,4.36307,112.44000244140625],[1742358420000,4.3631,4.36399,4.36298,4.3635,82.4000015258789],[1742358480000,4.36353,4.36474,4.36344,4.3644,70.8499984741211],[1742358540000,4.36453,4.36485,4.36384,4.36445,39.27000045776367],[1742358600000,4.36393,4.36442,4.36338,4.36373,139.3699951171875],[1742358660000,4.3638,4.36429,4.3636,4.36385,85.47000122070312],[1742358720000,4.3638,4.36473,4.36373,4.36414,105.48999786376953],[1742358780000,4.36429,4.36491,4.36411,4.36478,54.68000030517578],[1742358840000,4.36482,4.36493,4.36403,4.36492,55.439998626708984],[1742358900000,4.36478,4.36493,4.36395,4.36431,59.290000915527344],[1742358960000,4.36426,4.36455,4.36361,4.36386,34.65999984741211],[1742359020000,4.36386,4.36483,4.36356,4.36402,106.26000213623047],[1742359080000,4.36475,4.36519,4.364,4.36457,86.23999786376953],[1742359140000,4.36458,4.36517,4.36401,4.36418,62.380001068115234],[1742359200000,4.36426,4.36548,4.3642,4.36448,90.08999633789062],[1742359260000,4.36448,4.36536,4.36448,4.36475,77],[1742359320000,4.36474,4.36509,4.36474,4.36482,32.34000015258789],[1742359380000,4.36477,4.36502,4.36477,4.36496,13.09000015258789],[1742359440000,4.365,4.36511,4.36457,4.3649,23.100000381469727],[1742359500000,4.36488,4.36502,4.36453,4.36487,23.8700008392334],[1742359560000,4.36472,4.36515,4.36469,4.36488,23.100000381469727],[1742359620000,4.36487,4.36521,4.36484,4.36485,29.260000228881836],[1742359680000,4.36485,4.36497,4.36479,4.36483,18.489999771118164],[1742359740000,4.36481,4.36533,4.36448,4.36519,39.27000045776367],[1742359800000,4.36524,4.36533,4.36473,4.36488,36.20000076293945],[1742359860000,4.36492,4.3653,4.36492,4.36512,33.11000061035156],[1742359920000,4.36517,4.36535,4.36517,4.36529,30.030000686645508],[1742359980000,4.36568,4.3658,4.36524,4.36551,36.9900016784668],[1742360040000,4.36547,4.3658,4.36531,4.36567,35.41999816894531],[1742360100000,4.36571,4.36637,4.36571,4.3663,30.030000686645508],[1742360160000,4.36633,4.36633,4.36515,4.36558,28.489999771118164],[1742360220000,4.36554,4.36628,4.36553,4.36624,27.719999313354492],[1742360280000,4.36619,4.36628,4.36496,4.365,41.58000183105469],[1742360340000,4.36509,4.36534,4.36495,4.36529,28.489999771118164],[1742360400000,4.36525,4.36563,4.36464,4.36546,35.41999816894531],[1742360460000,4.36546,4.36555,4.36335,4.36372,37.72999954223633],[1742360520000,4.36378,4.36502,4.36378,4.36441,41.58000183105469],[1742360580000,4.36441,4.36457,4.36311,4.3633,42.349998474121094],[1742360640000,4.36326,4.36369,4.3631,4.36328,30.030000686645508],[1742360700000,4.36343,4.36359,4.36242,4.3625,69.30000305175781],[1742360760000,4.3625,4.36305,4.36217,4.36275,91.6500015258789],[1742360820000,4.36277,4.36291,4.36201,4.36232,49.279998779296875],[1742360880000,4.36227,4.36422,4.36193,4.36194,161.6999969482422],[1742360940000,4.36189,4.36237,4.36143,4.36161,51.59000015258789],[1742361000000,4.36158,4.36205,4.36121,4.36189,99.33000183105469],[1742361060000,4.36188,4.36202,4.35981,4.3606,65.45999908447266],[1742361120000,4.36036,4.36113,4.36008,4.36012,39.27000045776367],[1742361180000,4.36017,4.36184,4.36016,4.36152,35.41999816894531],[1742361240000,4.36147,4.36196,4.36147,4.36182,18.479999542236328],[1742361300000,4.36185,4.36185,4.35996,4.36043,36.189998626708984],[1742361360000,4.36038,4.36115,4.36008,4.36097,84.69999694824219],[1742361420000,4.36098,4.36126,4.3608,4.36116,35.41999816894531],[1742361480000,4.36116,4.36133,4.36077,4.36115,57.75],[1742361540000,4.3612,4.36297,4.3612,4.36229,71.62999725341797],[1742361600000,4.36225,4.36225,4.36103,4.36135,56.97999954223633],[1742361660000,4.36135,4.36153,4.3612,4.3612,22.329999923706055],[1742361720000,4.36125,4.36215,4.36064,4.36083,77.7699966430664],[1742361780000,4.36067,4.36239,4.36055,4.36192,93.95999908447266],[1742361840000,4.36191,4.36205,4.36097,4.36115,70.12000274658203],[1742361900000,4.36113,4.36142,4.36067,4.36068,142.5500030517578],[1742361960000,4.36099,4.36142,4.3601,4.36087,109.41000366210938],[1742362020000,4.36092,4.36141,4.36077,4.3611,54.72999954223633],[1742362080000,4.36115,4.36139,4.36053,4.36125,66.98999786376953],[1742362140000,4.36123,4.36147,4.36114,4.36141,66.22000122070312],[1742362200000,4.36136,4.36192,4.36099,4.36131,66.2300033569336],[1742362260000,4.36135,4.36176,4.36105,4.36105,31.579999923706055],[1742362320000,4.36138,4.36184,4.36111,4.36121,45.43000030517578],[1742362380000,4.36117,4.36192,4.36107,4.3614,81.62999725341797],[1742362440000,4.36138,4.3618,4.36129,4.36168,123.19999694824219],[1742362500000,4.3617,4.36198,4.36132,4.36187,103.94999694824219],[1742362560000,4.36185,4.36243,4.36184,4.36243,66.2300033569336],[1742362620000,4.36243,4.36301,4.36233,4.36283,57],[1742362680000,4.36286,4.36311,4.36272,4.36301,188.67999267578125],[1742362740000,4.36289,4.36332,4.36266,4.36325,70.0999984741211],[1742362800000,4.3632,4.36377,4.3632,4.36367,41.619998931884766],[1742362860000,4.36372,4.3645,4.36367,4.36441,70.06999969482422],[1742362920000,4.36436,4.3645,4.36381,4.3645,35.41999816894531],[1742362980000,4.36443,4.36477,4.36399,4.36477,56.209999084472656],[1742363040000,4.36474,4.36502,4.36428,4.36491,22.329999923706055],[1742363100000,4.36491,4.36503,4.36437,4.36473,26.950000762939453],[1742363160000,4.36472,4.36472,4.36425,4.3643,7.699999809265137],[1742363220000,4.36419,4.36543,4.36408,4.36411,98.55999755859375],[1742363280000,4.36407,4.36407,4.36309,4.36326,50.04999923706055],[1742363340000,4.36317,4.36317,4.36227,4.36281,48.540000915527344],[1742363400000,4.36257,4.36286,4.36216,4.36219,33.119998931884766],[1742363460000,4.36234,4.36361,4.36234,4.36343,119.4000015258789],[1742363520000,4.36332,4.3642,4.36308,4.3639,284.2300109863281],[1742363580000,4.36375,4.36543,4.36368,4.36507,184.05999755859375],[1742363640000,4.365,4.3651,4.36434,4.36452,80.16999816894531],[1742363700000,4.3646,4.36481,4.36428,4.36473,140.92999267578125],[1742363760000,4.36474,4.36532,4.36471,4.36502,142.4499969482422],[1742363820000,4.3651,4.36594,4.36508,4.3657,89.3499984741211],[1742363880000,4.36574,4.36612,4.36517,4.36552,83.16999816894531],[1742363940000,4.36554,4.36572,4.36507,4.36522,85.08999633789062],[1742364000000,4.36537,4.36584,4.36511,4.3654,50.04999923706055],[1742364060000,4.36537,4.36551,4.36504,4.36518,43.88999938964844],[1742364120000,4.36514,4.36571,4.3651,4.36533,37.72999954223633],[1742364180000,4.36528,4.36546,4.3651,4.36524,16.170000076293945],[1742364240000,4.3652,4.36547,4.36444,4.36476,72.38999938964844],[1742364300000,4.36487,4.36556,4.3648,4.36525,152.4600067138672],[1742364360000,4.36536,4.36636,4.36525,4.36625,180.9499969482422],[1742364420000,4.36619,4.36635,4.36583,4.3661,174.02000427246094],[1742364480000,4.36606,4.36645,4.36588,4.36617,107.11000061035156],[1742364540000,4.36614,4.36714,4.36607,4.36696,176.3300018310547],[1742364600000,4.36694,4.36694,4.36601,4.36605,98.61000061035156],[1742364660000,4.36601,4.36679,4.36588,4.36672,120.9000015258789],[1742364720000,4.36664,4.36715,4.36658,4.36701,88.55000305175781],[1742364780000,4.36702,4.36714,4.36677,4.36698,73.23999786376953],[1742364840000,4.36699,4.36755,4.3666,4.36746,152.0800018310547],[1742364900000,4.3675,4.36771,4.36723,4.36746,78.9800033569336],[1742364960000,4.36745,4.36749,4.36681,4.36692,41.970001220703125],[1742365020000,4.36691,4.36706,4.36648,4.36657,16.170000076293945],[1742365080000,4.36669,4.36695,4.36634,4.36687,33.11000061035156],[1742365140000,4.36644,4.36692,4.36644,4.36669,18.479999542236328],[1742365200000,4.36669,4.3671,4.36646,4.3671,30.030000686645508],[1742365260000,4.3671,4.36748,4.36645,4.36664,77.45999908447266],[1742365320000,4.3666,4.36666,4.36631,4.36634,27.850000381469727],[1742365380000,4.36633,4.36649,4.36596,4.36612,40.88999938964844],[1742365440000,4.36618,4.36645,4.36523,4.36527,84.94000244140625],[1742365500000,4.36529,4.36554,4.36444,4.36533,61.849998474121094],[1742365560000,4.36537,4.366,4.3652,4.36593,33.150001525878906],[1742365620000,4.36591,4.36593,4.36546,4.36588,36.65999984741211],[1742365680000,4.36589,4.36607,4.3657,4.36602,23.790000915527344],[1742365740000,4.36602,4.36625,4.36585,4.36596,17.940000534057617],[1742365800000,4.36596,4.36738,4.3659,4.36733,36.27000045776367],[1742365860000,4.36738,4.36768,4.36696,4.36697,38.91999816894531],[1742365920000,4.36697,4.36715,4.36602,4.36623,54.7599983215332],[1742365980000,4.36627,4.36701,4.36526,4.36671,137.52000427246094],[1742366040000,4.36664,4.36664,4.36479,4.3648,114.36000061035156],[1742366100000,4.3647,4.36473,4.36353,4.36358,60.099998474121094],[1742366160000,4.36404,4.36456,4.36346,4.364,67.77999877929688],[1742366220000,4.36412,4.36453,4.36368,4.36402,130.88999938964844],[1742366280000,4.36403,4.36662,4.36402,4.36624,101.79000091552734],[1742366340000,4.36629,4.36665,4.36591,4.36635,52.029998779296875],[1742366400000,4.3664,4.36705,4.36584,4.36612,100.1500015258789],[1742366460000,4.36611,4.36744,4.3657,4.36718,97.55999755859375],[1742366520000,4.3674,4.3675,4.36586,4.36654,171.75],[1742366580000,4.36658,4.3673,4.36607,4.36697,121.44999694824219],[1742366640000,4.36657,4.36762,4.36648,4.36737,86.66000366210938],[1742366700000,4.3674,4.3674,4.36583,4.36607,47.7400016784668],[1742366760000,4.36607,4.36617,4.36403,4.36426,144.00999450683594],[1742366820000,4.36413,4.36503,4.36413,4.36485,60.47999954223633],[1742366880000,4.36489,4.3653,4.36412,4.36501,192.91000366210938],[1742366940000,4.36505,4.36569,4.36446,4.36541,153.22999572753906],[1742367000000,4.36541,4.3656,4.36412,4.3648,178.63999938964844],[1742367060000,4.36487,4.36516,4.36462,4.36491,77],[1742367120000,4.36507,4.36588,4.36463,4.3657,90.86000061035156],[1742367180000,4.3657,4.36574,4.36468,4.36535,71.61000061035156],[1742367240000,4.36535,4.36576,4.3648,4.36532,83.16000366210938],[1742367300000,4.36529,4.36587,4.36443,4.3645,127.06999969482422],[1742367360000,4.36453,4.368,4.36448,4.36778,140.9499969482422],[1742367420000,4.36773,4.36915,4.36773,4.36886,217.52999877929688],[1742367480000,4.36885,4.37041,4.36804,4.36992,239.50999450683594],[1742367540000,4.37001,4.37143,4.36967,4.37005,224.07000732421875],[1742367600000,4.37027,4.37211,4.36983,4.37199,123.97000122070312],[1742367660000,4.3719,4.37208,4.37086,4.37171,104.72000122070312],[1742367720000,4.37163,4.3719,4.3708,4.37107,95.4800033569336],[1742367780000,4.37102,4.37124,4.37057,4.37104,73.1500015258789],[1742367840000,4.3711,4.3724,4.37078,4.37232,69.30000305175781],[1742367900000,4.37236,4.37245,4.37171,4.37231,57.75],[1742367960000,4.37222,4.37308,4.3718,4.37261,60.83000183105469],[1742368020000,4.37251,4.37401,4.3724,4.37335,63.13999938964844],[1742368080000,4.3733,4.37423,4.37272,4.37405,33.880001068115234],[1742368140000,4.37401,4.37564,4.3734,4.37564,83.16000366210938],[1742368200000,4.37555,4.37598,4.37493,4.37502,62.369998931884766],[1742368260000,4.37494,4.37575,4.37488,4.37511,64.68000030517578],[1742368320000,4.37515,4.37515,4.37288,4.37288,55.439998626708984],[1742368380000,4.37288,4.37519,4.37288,4.37519,66.22000122070312],[1742368440000,4.37524,4.37524,4.37441,4.37451,66.22000122070312],[1742368500000,4.37451,4.37592,4.37289,4.37556,66.22000122070312],[1742368560000,4.37551,4.37561,4.3751,4.37519,52.36000061035156],[1742368620000,4.37522,4.37531,4.3746,4.37531,38.5],[1742368680000,4.37536,4.37592,4.37536,4.37587,57.75],[1742368740000,4.37586,4.37658,4.37564,4.37644,50.04999923706055],[1742368800000,4.37668,4.37668,4.37545,4.37582,63.13999938964844],[1742368860000,4.37591,4.37675,4.37591,4.37629,54.66999816894531],[1742368920000,4.3763,4.37681,4.37615,4.37658,66.98999786376953],[1742368980000,4.37671,4.37819,4.3767,4.37708,82.38999938964844],[1742369040000,4.37717,4.37863,4.37704,4.37831,40.810001373291016],[1742369100000,4.37839,4.37908,4.37787,4.37904,50.81999969482422],[1742369160000,4.37904,4.37969,4.37836,4.3796,73.91999816894531],[1742369220000,4.37964,4.38032,4.37911,4.38032,56.209999084472656],[1742369280000,4.38026,4.38031,4.37947,4.37951,43.119998931884766],[1742369340000,4.37955,4.38027,4.37951,4.37985,46.970001220703125],[1742369400000,4.38012,4.38332,4.38007,4.38288,102.41000366210938],[1742369460000,4.38297,4.38452,4.38284,4.38435,107.80000305175781],[1742369520000,4.38429,4.38595,4.38402,4.38594,109.33999633789062],[1742369580000,4.38595,4.38979,4.38589,4.38979,89.31999969482422],[1742369640000,4.38978,4.39225,4.38952,4.39162,101.63999938964844],[1742369700000,4.39171,4.39379,4.39171,4.39341,102.41000366210938],[1742369760000,4.39347,4.39576,4.39279,4.39576,121.01000213623047],[1742369820000,4.39576,4.39981,4.39547,4.39949,209],[1742369880000,4.39955,4.40007,4.39486,4.39605,188.5],[1742369940000,4.39609,4.39636,4.3939,4.39579,163.7899932861328],[1742370000000,4.39583,4.39592,4.39317,4.39326,100.31999969482422],[1742370060000,4.39314,4.39515,4.39186,4.39277,138.32000732421875],[1742370120000,4.39259,4.39357,4.39166,4.3933,140.60000610351562],[1742370180000,4.3932,4.39677,4.39297,4.3962,221.9199981689453],[1742370240000,4.39652,4.39738,4.39542,4.39542,115.5199966430664],[1742370300000,4.39553,4.39734,4.39553,4.3972,145.16000366210938],[1742370360000,4.3972,4.39873,4.39651,4.39828,124.63999938964844],[1742370420000,4.39833,4.39971,4.39764,4.39957,110.19999694824219],[1742370480000,4.39967,4.40096,4.39967,4.40004,136.8000030517578],[1742370540000,4.39999,4.39999,4.3961,4.39615,123.87999725341797],[1742370600000,4.39606,4.39666,4.39411,4.39419,107.91999816894531],[1742370660000,4.39409,4.39432,4.39039,4.39039,100.31999969482422],[1742370720000,4.39043,4.39103,4.38738,4.38777,116.08000183105469],[1742370780000,4.38768,4.38931,4.38639,4.3886,143.19000244140625],[1742370840000,4.38852,4.38974,4.38742,4.38803,106.4000015258789],[1742370900000,4.38817,4.38863,4.38565,4.38565,81.31999969482422],[1742370960000,4.38565,4.38595,4.38429,4.38595,86.55000305175781],[1742371020000,4.38596,4.3871,4.38596,4.3863,81.80000305175781],[1742371080000,4.38629,4.38891,4.38629,4.38796,118.01000213623047],[1742371140000,4.38797,4.3887,4.38675,4.38675,111.75],[1742371200000,4.38662,4.38682,4.38383,4.38482,189.3699951171875],[1742371260000,4.38477,4.38585,4.38411,4.3842,138.60000610351562],[1742371320000,4.38438,4.38438,4.38275,4.38284,101.63999938964844],[1742371380000,4.38285,4.38312,4.38156,4.38243,135.52000427246094],[1742371440000,4.38247,4.3856,4.38243,4.38538,147.83999633789062],[1742371500000,4.38534,4.3861,4.3823,4.38257,95.87000274658203],[1742371560000,4.38247,4.38509,4.38238,4.38401,90.86000061035156],[1742371620000,4.38395,4.38521,4.38395,4.38411,97.79000091552734],[1742371680000,4.38416,4.38642,4.38389,4.38591,113.95999908447266],[1742371740000,4.38613,4.38834,4.38613,4.38741,113.19000244140625],[1742371800000,4.38727,4.38815,4.38687,4.38814,101.63999938964844],[1742371860000,4.38815,4.38858,4.38751,4.38775,119.3499984741211],[1742371920000,4.38774,4.38806,4.38701,4.38717,83.93000030517578],[1742371980000,4.38722,4.3876,4.38677,4.3871,103.18000030517578],[1742372040000,4.38707,4.38782,4.38678,4.38735,99.33000183105469],[1742372100000,4.38736,4.3894,4.38679,4.38905,95.4800033569336],[1742372160000,4.38887,4.38887,4.38732,4.38771,96.25],[1742372220000,4.38771,4.38787,4.38661,4.38679,64.68000030517578],[1742372280000,4.38684,4.38768,4.3867,4.38716,74.76000213623047],[1742372340000,4.38724,4.38724,4.3863,4.3865,61.599998474121094],[1742372400000,4.38655,4.38729,4.38517,4.38527,86.25],[1742372460000,4.38522,4.38574,4.3845,4.38473,36.33000183105469],[1742372520000,4.38478,4.38534,4.38366,4.384,60.83000183105469],[1742372580000,4.38404,4.38441,4.38196,4.38196,64.2699966430664],[1742372640000,4.38196,4.38268,4.38175,4.38213,89],[1742372700000,4.38204,4.38231,4.38172,4.38215,58.52000045776367],[1742372760000,4.38214,4.38258,4.38126,4.38127,44.83000183105469],[1742372820000,4.38125,4.38158,4.38078,4.38098,30.389999389648438],[1742372880000,4.38098,4.38128,4.38044,4.38072,50.849998474121094],[1742372940000,4.38073,4.38092,4.38042,4.38081,55.439998626708984],[1742373000000,4.38081,4.38105,4.37972,4.38031,72.37999725341797],[1742373060000,4.38031,4.38081,4.3796,4.38081,75.45999908447266],[1742373120000,4.3809,4.38164,4.3808,4.3811,63.90999984741211],[1742373180000,4.38096,4.38166,4.38092,4.38094,50.83000183105469],[1742373240000,4.38085,4.38192,4.38065,4.38111,59.31999969482422],[1742373300000,4.38106,4.38228,4.38102,4.38205,60.83000183105469],[1742373360000,4.3821,4.3821,4.38132,4.38161,60.08000183105469],[1742373420000,4.38156,4.38204,4.38126,4.38204,76.2300033569336],[1742373480000,4.38204,4.38311,4.38195,4.38299,66.22000122070312],[1742373540000,4.3831,4.3837,4.3828,4.38369,75.45999908447266],[1742373600000,4.38369,4.3848,4.38347,4.38463,95.4800033569336],[1742373660000,4.38463,4.38503,4.3843,4.38494,111.6500015258789],[1742373720000,4.38499,4.38566,4.3845,4.38562,56.209999084472656],[1742373780000,4.38547,4.38668,4.38485,4.38587,108.56999969482422],[1742373840000,4.38588,4.38684,4.38559,4.3866,80.08000183105469],[1742373900000,4.38654,4.38776,4.38643,4.38655,69.63999938964844],[1742373960000,4.38655,4.3869,4.38563,4.38655,77.06999969482422],[1742374020000,4.38652,4.38711,4.38603,4.3865,39.810001373291016],[1742374080000,4.38649,4.38728,4.38643,4.38657,58.29999923706055],[1742374140000,4.38662,4.3882,4.38662,4.38801,83.94000244140625],[1742374200000,4.38802,4.38947,4.38792,4.38932,86.23999786376953],[1742374260000,4.38923,4.39148,4.38923,4.3914,82.38999938964844],[1742374320000,4.39131,4.39131,4.3902,4.39057,70.19999694824219],[1742374380000,4.39057,4.39057,4.38981,4.38993,60.61000061035156],[1742374440000,4.38996,4.39015,4.38831,4.38842,64.91000366210938],[1742374500000,4.38836,4.38902,4.38824,4.38873,54.68000030517578],[1742374560000,4.38864,4.38887,4.3886,4.38864,50.04999923706055],[1742374620000,4.38874,4.38983,4.3886,4.38983,50.81999969482422],[1742374680000,4.38983,4.39011,4.38947,4.38961,65.44999694824219],[1742374740000,4.38961,4.38977,4.38926,4.38976,66.62000274658203],[1742374800000,4.38981,4.39122,4.38976,4.39122,80.8499984741211],[1742374860000,4.39127,4.39142,4.3895,4.38964,66.29000091552734],[1742374920000,4.38964,4.39048,4.38964,4.39009,44.79999923706055],[1742374980000,4.39024,4.39037,4.38942,4.39021,40.880001068115234],[1742375040000,4.39008,4.39232,4.38978,4.39223,60.66999816894531],[1742375100000,4.39226,4.39365,4.39226,4.39343,74.72000122070312],[1742375160000,4.39348,4.39463,4.39297,4.39462,74.69000244140625],[1742375220000,4.39461,4.3948,4.39342,4.39356,63.90999984741211],[1742375280000,4.39357,4.39367,4.39312,4.39324,77],[1742375340000,4.39324,4.39338,4.39264,4.39265,31.229999542236328],[1742375400000,4.3927,4.39299,4.39167,4.39202,23.31999969482422],[1742375460000,4.39205,4.39205,4.38977,4.39024,44.779998779296875],[1742375520000,4.39033,4.39113,4.39033,4.3906,37.869998931884766],[1742375580000,4.39064,4.39262,4.39064,4.3926,44.79999923706055],[1742375640000,4.39259,4.39365,4.39217,4.39362,33.93000030517578],[1742375700000,4.3937,4.39408,4.39335,4.39352,34.689998626708984],[1742375760000,4.39338,4.39447,4.39326,4.39447,21.81999969482422],[1742375820000,4.39443,4.39453,4.39288,4.39314,43.560001373291016],[1742375880000,4.39305,4.39453,4.39296,4.39439,43.11000061035156],[1742375940000,4.39427,4.39472,4.39348,4.39348,37.04999923706055],[1742376000000,4.39341,4.39355,4.39301,4.39315,40.56999969482422],[1742376060000,4.3932,4.39344,4.39273,4.393,51.9900016784668],[1742376120000,4.39305,4.39306,4.39239,4.39271,46.630001068115234],[1742376180000,4.3927,4.39277,4.3914,4.39167,59.34000015258789],[1742376240000,4.39163,4.39179,4.39097,4.39139,44.72999954223633],[1742376300000,4.39138,4.39138,4.38823,4.38951,48.9900016784668],[1742376360000,4.38951,4.38955,4.38847,4.38858,19.110000610351562],[1742376420000,4.38869,4.3891,4.38817,4.38882,26.520000457763672],[1742376480000,4.38873,4.38898,4.38744,4.38745,35.470001220703125],[1742376540000,4.38747,4.38762,4.38277,4.38347,45.18000030517578],[1742376600000,4.38338,4.38394,4.38218,4.38285,54.150001525878906],[1742376660000,4.3829,4.38326,4.3813,4.38165,38.220001220703125],[1742376720000,4.38165,4.38168,4.38006,4.38083,51.70000076293945],[1742376780000,4.38086,4.38192,4.38041,4.38186,79.30999755859375],[1742376840000,4.38191,4.38326,4.38161,4.38223,62.369998931884766],[1742376900000,4.38227,4.38355,4.38223,4.38345,44.65999984741211],[1742376960000,4.38346,4.3837,4.3825,4.38286,66.22000122070312],[1742377020000,4.38286,4.38317,4.3822,4.3822,55.060001373291016],[1742377080000,4.38213,4.383,4.38203,4.38287,66.98999786376953],[1742377140000,4.38301,4.38301,4.38246,4.38246,42.349998474121094],[1742377200000,4.3825,4.38284,4.3824,4.3824,27.719999313354492],[1742377260000,4.3824,4.38274,4.38182,4.38213,50.439998626708984],[1742377320000,4.38237,4.38292,4.38195,4.38291,50.04999923706055],[1742377380000,4.38296,4.38326,4.3827,4.38279,62.369998931884766],[1742377440000,4.38279,4.38413,4.38279,4.38373,67.37999725341797],[1742377500000,4.38373,4.3843,4.38329,4.38417,46.20000076293945],[1742377560000,4.38417,4.38435,4.38334,4.38356,56.209999084472656],[1742377620000,4.38339,4.38358,4.38119,4.38123,48.52000045776367],[1742377680000,4.38128,4.38138,4.38012,4.38075,51.619998931884766],[1742377740000,4.38071,4.38108,4.37923,4.37993,36.11000061035156],[1742377800000,4.37998,4.38064,4.37914,4.37949,65.44999694824219],[1742377860000,4.37952,4.37987,4.37855,4.37855,67.41999816894531],[1742377920000,4.37864,4.37893,4.37764,4.37764,59.040000915527344],[1742377980000,4.37764,4.37936,4.37764,4.37858,68.5999984741211],[1742378040000,4.37868,4.37966,4.37807,4.37948,57.45000076293945],[1742378100000,4.37949,4.38023,4.37915,4.37943,69.66999816894531],[1742378160000,4.37958,4.37962,4.37781,4.37786,58.75],[1742378220000,4.37792,4.379,4.37769,4.3788,33.150001525878906],[1742378280000,4.37881,4.38025,4.37844,4.37852,67.7699966430664],[1742378340000,4.37858,4.37899,4.37764,4.37764,70.5199966430664],[1742378400000,4.37751,4.3788,4.37694,4.37878,51],[1742378460000,4.37875,4.37971,4.37785,4.37971,44.349998474121094],[1742378520000,4.37971,4.37992,4.37865,4.37878,44.7599983215332],[1742378580000,4.37864,4.3787,4.37763,4.37807,39.66999816894531],[1742378640000,4.37811,4.37838,4.37728,4.3779,42.18000030517578],[1742378700000,4.37787,4.37809,4.37639,4.37662,77.80000305175781],[1742378760000,4.37662,4.37805,4.37662,4.37764,57.70000076293945],[1742378820000,4.37764,4.37952,4.37764,4.37804,41.310001373291016],[1742378880000,4.37807,4.37901,4.37774,4.37863,65.61000061035156],[1742378940000,4.37872,4.38071,4.37872,4.37948,73.91999816894531],[1742379000000,4.37953,4.37982,4.37934,4.37938,51.59000015258789],[1742379060000,4.37944,4.37975,4.37851,4.37891,40.040000915527344],[1742379120000,4.37896,4.37937,4.37794,4.37803,75.47000122070312],[1742379180000,4.37798,4.37919,4.37798,4.37852,55.09000015258789],[1742379240000,4.37856,4.37934,4.37781,4.37924,85.47000122070312],[1742379300000,4.37915,4.38249,4.37906,4.38248,72.37999725341797],[1742379360000,4.38248,4.38305,4.38205,4.38243,66.98999786376953],[1742379420000,4.38239,4.38322,4.38238,4.38321,40.040000915527344],[1742379480000,4.38321,4.38372,4.38211,4.38284,79.30999755859375],[1742379540000,4.38279,4.3831,4.38233,4.38238,36.189998626708984],[1742379600000,4.38252,4.38262,4.38191,4.38191,27.010000228881836],[1742379660000,4.38196,4.38196,4.37944,4.37955,43.15999984741211],[1742379720000,4.37937,4.38003,4.37937,4.37969,36.22999954223633],[1742379780000,4.37982,4.37982,4.3792,4.37972,26.84000015258789],[1742379840000,4.37972,4.38163,4.37958,4.38134,40.880001068115234],[1742379900000,4.38157,4.38245,4.38157,4.38204,57.369998931884766],[1742379960000,4.38238,4.38412,4.38219,4.38396,55.439998626708984],[1742380020000,4.38391,4.38427,4.38296,4.38296,47.7400016784668],[1742380080000,4.38296,4.38527,4.38287,4.38486,62.369998931884766],[1742380140000,4.38491,4.38573,4.38472,4.38501,45.84000015258789],[1742380200000,4.38513,4.38687,4.38513,4.38591,52.36000061035156],[1742380260000,4.38592,4.38612,4.38461,4.38461,39.459999084472656],[1742380320000,4.3846,4.38639,4.38448,4.38556,45.5099983215332],[1742380380000,4.38557,4.38656,4.38555,4.38656,32.75],[1742380440000,4.3867,4.38781,4.38669,4.38714,30.34000015258789],[1742380500000,4.38704,4.388,4.3869,4.38777,28.270000457763672],[1742380560000,4.38775,4.38811,4.38771,4.38805,26.260000228881836],[1742380620000,4.38805,4.38896,4.38801,4.38882,36.959999084472656],[1742380680000,4.38879,4.38947,4.38878,4.38929,44.65999984741211],[1742380740000,4.38933,4.39,4.38919,4.38994,43.88999938964844],[1742380800000,4.38999,4.39029,4.38983,4.38999,36.959999084472656],[1742380860000,4.39012,4.39113,4.38953,4.3909,34.650001525878906],[1742380920000,4.39091,4.39102,4.3899,4.39022,53.900001525878906],[1742380980000,4.39018,4.39133,4.39002,4.39124,27.719999313354492],[1742381040000,4.39125,4.39403,4.39119,4.39366,57.75],[1742381100000,4.39365,4.39365,4.39168,4.39238,66.61000061035156],[1742381160000,4.39238,4.39349,4.39217,4.39349,41.58000183105469],[1742381220000,4.3934,4.39345,4.39125,4.39137,50.439998626708984],[1742381280000,4.39137,4.39208,4.39038,4.39053,47.81999969482422],[1742381340000,4.39054,4.39057,4.38913,4.38958,22.989999771118164],[1742381400000,4.38954,4.39064,4.38926,4.39064,24.15999984741211],[1742381460000,4.39064,4.39118,4.38949,4.39113,32.56999969482422],[1742381520000,4.39118,4.39132,4.3907,4.39079,18.719999313354492],[1742381580000,4.39063,4.39081,4.38882,4.38882,25.739999771118164],[1742381640000,4.38881,4.38881,4.38796,4.38821,26.520000457763672],[1742381700000,4.38821,4.3885,4.38801,4.38832,29.59000015258789],[1742381760000,4.38827,4.38846,4.38784,4.3879,34.22999954223633],[1742381820000,4.38796,4.38854,4.38795,4.38812,26.079999923706055],[1742381880000,4.38811,4.38811,4.38667,4.38667,24.959999084472656],[1742381940000,4.38667,4.3868,4.38566,4.38659,38.9900016784668],[1742382000000,4.38659,4.38659,4.38441,4.38443,26.520000457763672],[1742382060000,4.38442,4.38442,4.38272,4.38319,38.45000076293945],[1742382120000,4.38328,4.38421,4.38324,4.38359,32.310001373291016],[1742382180000,4.3835,4.3835,4.38174,4.38278,24.959999084472656],[1742382240000,4.38272,4.38277,4.38203,4.38244,26.90999984741211],[1742382300000,4.3825,4.38268,4.38066,4.38082,31.399999618530273],[1742382360000,4.38083,4.38117,4.38012,4.38097,34.689998626708984],[1742382420000,4.38093,4.38106,4.37846,4.37846,60.95000076293945],[1742382480000,4.37847,4.37856,4.37714,4.3776,57.75],[1742382540000,4.37766,4.37792,4.37689,4.37708,44.7400016784668],[1742382600000,4.37713,4.37741,4.37649,4.37649,33.33000183105469],[1742382660000,4.37649,4.37649,4.37408,4.37491,57.290000915527344],[1742382720000,4.37491,4.37512,4.37448,4.37492,44.66999816894531],[1742382780000,4.37498,4.37543,4.37453,4.37503,58.90999984741211],[1742382840000,4.37503,4.37561,4.37455,4.37546,57.75],[1742382900000,4.37541,4.37551,4.37493,4.375,44.279998779296875],[1742382960000,4.37448,4.37448,4.37213,4.37294,61.75],[1742383020000,4.37285,4.37303,4.37171,4.37175,66.98999786376953],[1742383080000,4.37175,4.37265,4.36998,4.37036,92.4000015258789],[1742383140000,4.37041,4.37273,4.37033,4.37245,77],[1742383200000,4.37259,4.37428,4.37246,4.37419,80.8499984741211],[1742383260000,4.37403,4.37447,4.37367,4.37428,66.37000274658203],[1742383320000,4.37432,4.37508,4.37351,4.37462,55.54999923706055],[1742383380000,4.3744,4.37444,4.37275,4.37297,50.11000061035156],[1742383440000,4.37294,4.37379,4.37294,4.37379,40.90999984741211],[1742383500000,4.37378,4.37378,4.37254,4.37326,53.939998626708984],[1742383560000,4.37336,4.37414,4.37249,4.37275,65.08999633789062],[1742383620000,4.37278,4.37284,4.37239,4.37277,25.829999923706055],[1742383680000,4.37279,4.37295,4.37166,4.37225,42.43000030517578],[1742383740000,4.3723,4.37258,4.37128,4.37156,45.43000030517578],[1742383800000,4.37141,4.37264,4.37114,4.37228,50.130001068115234],[1742383860000,4.37229,4.37273,4.37197,4.37197,27.15999984741211],[1742383920000,4.37197,4.3726,4.37187,4.37191,24.959999084472656],[1742383980000,4.37192,4.37278,4.37192,4.37268,20.670000076293945],[1742384040000,4.37263,4.37268,4.37056,4.37092,23],[1742384100000,4.37102,4.37102,4.36867,4.36874,36.2599983215332],[1742384160000,4.36868,4.36879,4.3676,4.36818,33.91999816894531],[1742384220000,4.36838,4.36852,4.3673,4.36792,33.150001525878906],[1742384280000,4.36794,4.36799,4.36568,4.36637,30.809999465942383],[1742384340000,4.36647,4.36746,4.36644,4.36745,26.520000457763672],[1742384400000,4.3675,4.36851,4.36665,4.36846,35.27000045776367],[1742384460000,4.36842,4.3685,4.36617,4.36645,28],[1742384520000,4.36649,4.36681,4.36539,4.36546,30.030000686645508],[1742384580000,4.36542,4.36695,4.36541,4.36611,35.47999954223633],[1742384640000,4.36621,4.36645,4.36457,4.36539,43.81999969482422],[1742384700000,4.36548,4.36632,4.3654,4.36617,50.81999969482422],[1742384760000,4.36623,4.36725,4.36614,4.36715,36.959999084472656],[1742384820000,4.36707,4.3676,4.36691,4.36744,27.719999313354492],[1742384880000,4.36728,4.3676,4.36722,4.36756,18.479999542236328],[1742384940000,4.36742,4.36777,4.36733,4.36777,34.650001525878906],[1742385000000,4.36777,4.36786,4.36644,4.36681,41.58000183105469],[1742385060000,4.36681,4.36681,4.36511,4.36582,31.18000030517578],[1742385120000,4.36588,4.36609,4.36406,4.3641,23.3799991607666],[1742385180000,4.3641,4.365,4.36382,4.36494,34.04999923706055],[1742385240000,4.3649,4.36557,4.36484,4.36497,25.829999923706055],[1742385300000,4.36491,4.36493,4.36382,4.36383,24.43000030517578],[1742385360000,4.36378,4.36614,4.36252,4.36571,111.36000061035156],[1742385420000,4.36562,4.36641,4.36289,4.36311,105.52999877929688],[1742385480000,4.3631,4.36538,4.36294,4.365,54.70000076293945],[1742385540000,4.36509,4.36571,4.36492,4.36554,39.83000183105469],[1742385600000,4.36542,4.36641,4.36511,4.36614,63.61000061035156],[1742385660000,4.36619,4.36819,4.36614,4.36819,82.38999938964844],[1742385720000,4.3682,4.36834,4.36746,4.3675,82.38999938964844],[1742385780000,4.36759,4.36831,4.3674,4.36819,57.75],[1742385840000,4.36825,4.3684,4.36737,4.36737,66.98999786376953],[1742385900000,4.36737,4.36788,4.36689,4.36689,65.44999694824219],[1742385960000,4.36685,4.36733,4.36649,4.36724,66.22000122070312],[1742386020000,4.36724,4.36836,4.36723,4.36831,59.290000915527344],[1742386080000,4.36831,4.36883,4.36792,4.36815,46.20000076293945],[1742386140000,4.36815,4.36872,4.36777,4.36826,46.41999816894531],[1742386200000,4.3682,4.36901,4.3682,4.3684,31.959999084472656],[1742386260000,4.36845,4.36854,4.36719,4.36725,49.279998779296875],[1742386320000,4.36715,4.36739,4.36644,4.36649,43.119998931884766],[1742386380000,4.36653,4.36787,4.36633,4.36779,50.04999923706055],[1742386440000,4.36772,4.36961,4.36748,4.36912,51.59000015258789],[1742386500000,4.36907,4.37037,4.36875,4.37034,48.5099983215332],[1742386560000,4.37034,4.37062,4.36934,4.36947,46.20000076293945],[1742386620000,4.3697,4.3697,4.36893,4.36922,27.719999313354492],[1742386680000,4.36922,4.36997,4.36922,4.3698,30.030000686645508],[1742386740000,4.36969,4.37002,4.36942,4.37002,35.41999816894531],[1742386800000,4.37002,4.37044,4.36928,4.36946,46.97999954223633],[1742386860000,4.36935,4.37062,4.36935,4.3702,44.72999954223633],[1742386920000,4.37024,4.37035,4.36902,4.36911,31.280000686645508],[1742386980000,4.36902,4.36934,4.36736,4.36785,26.959999084472656],[1742387040000,4.3678,4.3696,4.36776,4.36951,50.81999969482422],[1742387100000,4.36958,4.36982,4.36915,4.36934,47.7400016784668],[1742387160000,4.36939,4.3696,4.36771,4.3695,63.90999984741211],[1742387220000,4.36931,4.36962,4.36894,4.36913,60.83000183105469],[1742387280000,4.36916,4.37066,4.36916,4.37,66.62999725341797],[1742387340000,4.36999,4.37015,4.36882,4.36987,35.849998474121094],[1742387400000,4.36992,4.37006,4.36945,4.36973,38.5],[1742387460000,4.36965,4.37052,4.36965,4.37051,48.5099983215332],[1742387520000,4.3706,4.37187,4.37034,4.37158,49.279998779296875],[1742387580000,4.37167,4.37167,4.36994,4.37009,36.61000061035156],[1742387640000,4.37004,4.37013,4.36888,4.36937,45.91999816894531],[1742387700000,4.36928,4.36978,4.36882,4.36978,48.5099983215332],[1742387760000,4.36978,4.37002,4.36958,4.36984,36.189998626708984],[1742387820000,4.36984,4.36994,4.3692,4.36959,59.290000915527344],[1742387880000,4.36959,4.37031,4.36947,4.37017,46.970001220703125],[1742387940000,4.37018,4.37066,4.37002,4.37032,33.880001068115234],[1742388000000,4.37028,4.37033,4.36865,4.36952,55.86000061035156],[1742388060000,4.36943,4.36998,4.3692,4.36929,48.5099983215332],[1742388120000,4.36906,4.36912,4.36834,4.36834,44.65999984741211],[1742388180000,4.36824,4.36865,4.36824,4.36846,31.56999969482422],[1742388240000,4.36851,4.36875,4.36822,4.36831,40.040000915527344],[1742388300000,4.36827,4.36866,4.36796,4.3685,53.130001068115234],[1742388360000,4.36844,4.36918,4.36844,4.36907,45.43000030517578],[1742388420000,4.36903,4.36929,4.36812,4.36836,59.290000915527344],[1742388480000,4.36836,4.36869,4.3678,4.36791,47.7400016784668],[1742388540000,4.36778,4.36827,4.3671,4.36805,37.72999954223633],[1742388600000,4.36801,4.36839,4.36774,4.36807,43.119998931884766],[1742388660000,4.36802,4.36811,4.36698,4.36772,49.279998779296875],[1742388720000,4.36771,4.36834,4.36745,4.36759,40.279998779296875],[1742388780000,4.36748,4.368,4.36694,4.36754,36.43000030517578],[1742388840000,4.36747,4.3686,4.36714,4.36837,30.450000762939453],[1742388900000,4.36841,4.36979,4.36838,4.36934,61.599998474121094],[1742388960000,4.36942,4.37101,4.36934,4.37101,60.83000183105469],[1742389020000,4.37105,4.37166,4.37066,4.37146,57.75],[1742389080000,4.37147,4.37199,4.37065,4.37104,62.369998931884766],[1742389140000,4.37103,4.37103,4.36931,4.36931,62.369998931884766],[1742389200000,4.36926,4.36987,4.36868,4.36912,62.209999084472656],[1742389260000,4.36916,4.36916,4.3673,4.36747,51.040000915527344],[1742389320000,4.36757,4.36871,4.36746,4.36854,45.529998779296875],[1742389380000,4.36858,4.37019,4.36853,4.37011,46.20000076293945],[1742389440000,4.37009,4.37014,4.36927,4.36964,33.880001068115234],[1742389500000,4.36988,4.37018,4.36942,4.36954,43.88999938964844],[1742389560000,4.36959,4.3697,4.36831,4.36831,51.59000015258789],[1742389620000,4.36827,4.36899,4.36827,4.36895,43.119998931884766],[1742389680000,4.3689,4.3689,4.36756,4.36866,30.25],[1742389740000,4.36877,4.3698,4.36873,4.3697,44.70000076293945],[1742389800000,4.3698,4.3698,4.36715,4.36736,45.06999969482422],[1742389860000,4.36747,4.36808,4.36665,4.36795,41.20000076293945],[1742389920000,4.3679,4.36843,4.36778,4.36843,36.189998626708984],[1742389980000,4.36862,4.36872,4.36828,4.36849,45.43000030517578],[1742390040000,4.36873,4.37,4.36872,4.36954,40.040000915527344],[1742390100000,4.36958,4.37043,4.3695,4.37024,33.880001068115234],[1742390160000,4.37002,4.37002,4.36893,4.36894,41.58000183105469],[1742390220000,4.36895,4.36966,4.36871,4.3696,64.68000030517578],[1742390280000,4.36978,4.37004,4.36948,4.3696,61.599998474121094],[1742390340000,4.3696,4.37048,4.3696,4.37048,62.369998931884766],[1742390400000,4.37048,4.37209,4.37012,4.37204,60.060001373291016],[1742390460000,4.37204,4.3728,4.37112,4.37173,88.55000305175781],[1742390520000,4.37177,4.3723,4.37113,4.37129,71.61000061035156],[1742390580000,4.37135,4.37182,4.37007,4.37025,93.94000244140625],[1742390640000,4.37044,4.37127,4.36934,4.36938,64.68000030517578],[1742390700000,4.36944,4.36991,4.36934,4.36959,40.810001373291016],[1742390760000,4.36941,4.3698,4.36865,4.36923,62.369998931884766],[1742390820000,4.36942,4.36968,4.36908,4.36943,46.970001220703125],[1742390880000,4.36943,4.37154,4.36938,4.37131,63.90999984741211],[1742390940000,4.37158,4.37171,4.37038,4.37058,60.060001373291016],[1742391000000,4.37053,4.37174,4.3703,4.37092,75.45999908447266],[1742391060000,4.37098,4.37106,4.36926,4.36973,80.08000183105469],[1742391120000,4.36979,4.37041,4.36909,4.37041,62.369998931884766],[1742391180000,4.37042,4.37136,4.36944,4.37008,65.47000122070312],[1742391240000,4.37018,4.37137,4.37018,4.37069,56.97999954223633],[1742391300000,4.37073,4.3712,4.37021,4.37111,38.130001068115234],[1742391360000,4.37116,4.37169,4.37096,4.37121,44.65999984741211],[1742391420000,4.37117,4.37142,4.37099,4.37142,30.799999237060547],[1742391480000,4.37137,4.37202,4.37105,4.37133,35.41999816894531],[1742391540000,4.37128,4.37162,4.37074,4.3715,46.20000076293945],[1742391600000,4.37126,4.37137,4.3696,4.3696,51.630001068115234],[1742391660000,4.36946,4.36985,4.36831,4.36838,48.619998931884766],[1742391720000,4.36838,4.36907,4.36786,4.36877,48.65999984741211],[1742391780000,4.3688,4.36955,4.36799,4.36865,39.38999938964844],[1742391840000,4.36854,4.36857,4.36593,4.36593,34.709999084472656],[1742391900000,4.36592,4.36781,4.36447,4.3678,60.31999969482422],[1742391960000,4.3678,4.36781,4.36646,4.36658,68.79000091552734],[1742392020000,4.36653,4.36677,4.36556,4.3657,70.54000091552734],[1742392080000,4.36565,4.3662,4.36564,4.36597,63.36000061035156],[1742392140000,4.36591,4.36625,4.36531,4.36531,43.18000030517578],[1742392200000,4.36527,4.36661,4.36508,4.36629,50.689998626708984],[1742392260000,4.36625,4.36714,4.36598,4.36696,49.279998779296875],[1742392320000,4.36677,4.36707,4.36617,4.36617,67.76000213623047],[1742392380000,4.36628,4.36631,4.36535,4.36601,55.439998626708984],[1742392440000,4.36624,4.36638,4.36538,4.3659,64.36000061035156],[1742392500000,4.36606,4.36701,4.366,4.366,90.86000061035156],[1742392560000,4.36596,4.36677,4.36564,4.3661,80.8499984741211],[1742392620000,4.36605,4.36654,4.36577,4.36615,61.599998474121094],[1742392680000,4.36612,4.36614,4.36518,4.36545,56.33000183105469],[1742392740000,4.36544,4.36632,4.36533,4.36601,35.099998474121094],[1742392800000,4.36606,4.36617,4.36338,4.3638,43.22999954223633],[1742392860000,4.36368,4.36444,4.36349,4.36438,46.20000076293945],[1742392920000,4.36442,4.36509,4.36429,4.36509,59.290000915527344],[1742392980000,4.3651,4.36524,4.36348,4.36348,34.650001525878906],[1742393040000,4.36352,4.36425,4.36335,4.36353,50.04999923706055],[1742393100000,4.36362,4.36399,4.36357,4.36385,35.41999816894531],[1742393160000,4.36389,4.36408,4.36292,4.36398,43.119998931884766],[1742393220000,4.36398,4.36401,4.36349,4.36375,40.040000915527344],[1742393280000,4.36369,4.36433,4.36283,4.36344,55.060001373291016],[1742393340000,4.36354,4.36392,4.36301,4.36306,57.75],[1742393400000,4.36301,4.36308,4.36181,4.36291,54.7599983215332],[1742393460000,4.36287,4.36317,4.3627,4.36288,36.189998626708984],[1742393520000,4.36279,4.36314,4.36224,4.36314,53.15999984741211],[1742393580000,4.36314,4.36331,4.36225,4.36225,47.09000015258789],[1742393640000,4.36218,4.36241,4.36091,4.36102,43.060001373291016],[1742393700000,4.3612,4.36215,4.36095,4.36135,60.9900016784668],[1742393760000,4.36127,4.36173,4.35956,4.35965,42.33000183105469],[1742393820000,4.35988,4.36071,4.35988,4.36012,39.45000076293945],[1742393880000,4.36012,4.36012,4.35918,4.35921,39.220001220703125],[1742393940000,4.35919,4.35931,4.35781,4.3589,41.13999938964844],[1742394000000,4.3589,4.36026,4.3589,4.36026,31.56999969482422],[1742394060000,4.3603,4.36163,4.3603,4.36054,59.290000915527344],[1742394120000,4.36049,4.36063,4.36026,4.36035,37.72999954223633],[1742394180000,4.36035,4.36075,4.36006,4.36072,40.040000915527344],[1742394240000,4.36072,4.3612,4.36056,4.36084,50.04999923706055],[1742394300000,4.36071,4.36071,4.35942,4.35974,40.91999816894531],[1742394360000,4.3597,4.3598,4.35929,4.35946,37.72999954223633],[1742394420000,4.35938,4.35987,4.35924,4.35964,51.59000015258789],[1742394480000,4.35963,4.36179,4.35956,4.3617,85.47000122070312],[1742394540000,4.3617,4.3633,4.36129,4.36307,80.08000183105469],[1742394600000,4.36311,4.36348,4.36227,4.3624,87.01000213623047],[1742394660000,4.3625,4.36351,4.3625,4.363,62.369998931884766],[1742394720000,4.36295,4.363,4.36195,4.36226,44.65999984741211],[1742394780000,4.36226,4.36237,4.36024,4.36029,34.650001525878906],[1742394840000,4.36025,4.36064,4.36009,4.36019,40.810001373291016],[1742394900000,4.36007,4.36207,4.35962,4.36181,50.04999923706055],[1742394960000,4.3618,4.3618,4.36034,4.36094,33.880001068115234],[1742395020000,4.3609,4.3615,4.3609,4.36096,26.18000030517578],[1742395080000,4.36087,4.36106,4.36023,4.3605,37.72999954223633],[1742395140000,4.3605,4.36076,4.3601,4.36052,27.719999313354492],[1742395200000,4.36042,4.36043,4.36002,4.36023,22.329999923706055],[1742395260000,4.36071,4.36162,4.36027,4.36162,31.56999969482422],[1742395320000,4.36158,4.36284,4.36152,4.36224,50.04999923706055],[1742395380000,4.3621,4.3621,4.36133,4.36133,52.36000061035156],[1742395440000,4.36129,4.36167,4.36099,4.36159,40.040000915527344],[1742395500000,4.36164,4.36205,4.36155,4.36205,37.72999954223633],[1742395560000,4.36229,4.36273,4.36219,4.36223,48.5099983215332],[1742395620000,4.36208,4.36325,4.36202,4.3631,56.97999954223633],[1742395680000,4.3631,4.36421,4.36258,4.36421,46.20000076293945],[1742395740000,4.36425,4.3643,4.36291,4.3631,47.38999938964844],[1742395800000,4.36306,4.36341,4.36255,4.36331,39.029998779296875],[1742395860000,4.3633,4.36422,4.36319,4.36413,28.200000762939453],[1742395920000,4.36441,4.36745,4.36437,4.36727,70.83999633789062],[1742395980000,4.36715,4.36743,4.36531,4.36581,70.06999969482422],[1742396040000,4.36584,4.36674,4.36569,4.36617,56.97999954223633],[1742396100000,4.36602,4.3662,4.36431,4.3648,58.09000015258789],[1742396160000,4.36485,4.36533,4.36463,4.36507,30.59000015258789],[1742396220000,4.36512,4.36522,4.36366,4.36389,66.98999786376953],[1742396280000,4.36381,4.36485,4.3636,4.36478,56.97999954223633],[1742396340000,4.36483,4.36639,4.36474,4.36573,81.29000091552734],[1742396400000,4.36573,4.36607,4.36533,4.36546,47.7400016784668],[1742396460000,4.36559,4.36599,4.36549,4.36579,36.189998626708984],[1742396520000,4.3657,4.3657,4.36491,4.36551,43.88999938964844],[1742396580000,4.36547,4.36583,4.3648,4.3648,20.020000457763672],[1742396640000,4.36485,4.36485,4.36343,4.36375,35.22999954223633],[1742396700000,4.36379,4.36407,4.36145,4.36158,36.65999984741211],[1742396760000,4.3616,4.36175,4.35937,4.35969,41.97999954223633],[1742396820000,4.3596,4.36028,4.35924,4.35932,28.989999771118164],[1742396880000,4.35935,4.35976,4.35903,4.35908,31.75],[1742396940000,4.359,4.35967,4.35883,4.35927,28.770000457763672],[1742397000000,4.35936,4.35944,4.35898,4.35929,19.649999618530273],[1742397060000,4.35929,4.35942,4.35788,4.35808,23.719999313354492],[1742397120000,4.35805,4.35805,4.35639,4.35659,24.18000030517578],[1742397180000,4.35651,4.35862,4.35591,4.35862,43.25],[1742397240000,4.35855,4.36022,4.35855,4.36022,39.27000045776367],[1742397300000,4.36021,4.36101,4.35989,4.36101,52.36000061035156],[1742397360000,4.36102,4.36229,4.36102,4.36167,60.060001373291016],[1742397420000,4.36172,4.36284,4.36172,4.36221,43.119998931884766],[1742397480000,4.36221,4.36401,4.36221,4.36379,46.970001220703125],[1742397540000,4.36358,4.36403,4.36303,4.36312,50.81999969482422],[1742397600000,4.36316,4.36342,4.36253,4.36253,53.130001068115234],[1742397660000,4.36248,4.36329,4.36243,4.36295,45.43000030517578],[1742397720000,4.36296,4.3645,4.36291,4.36426,50.81999969482422],[1742397780000,4.36439,4.36653,4.36434,4.36646,49.279998779296875],[1742397840000,4.36646,4.36646,4.36487,4.36504,43.5099983215332],[1742397900000,4.36505,4.36537,4.36455,4.36459,45.83000183105469],[1742397960000,4.36449,4.3645,4.36341,4.36434,43.900001525878906],[1742398020000,4.36437,4.36515,4.36437,4.36481,55.439998626708984],[1742398080000,4.36477,4.36585,4.36465,4.36549,65.44999694824219],[1742398140000,4.36536,4.36548,4.36447,4.36447,55.439998626708984],[1742398200000,4.36451,4.36548,4.36441,4.36532,82.38999938964844],[1742398260000,4.36537,4.36542,4.36388,4.36397,60.83000183105469],[1742398320000,4.36388,4.36497,4.36307,4.3647,55.439998626708984],[1742398380000,4.36471,4.36493,4.36421,4.36465,64.68000030517578],[1742398440000,4.36465,4.36569,4.36451,4.3652,43.16999816894531],[1742398500000,4.3653,4.36638,4.36514,4.36574,50.060001373291016],[1742398560000,4.36565,4.3659,4.36524,4.36589,32.34000015258789],[1742398620000,4.36599,4.36606,4.36523,4.36602,41.58000183105469],[1742398680000,4.36612,4.3668,4.36503,4.36503,60.84000015258789],[1742398740000,4.36506,4.36738,4.36466,4.36733,81.62000274658203],[1742398800000,4.3672,4.36722,4.36656,4.36717,31.56999969482422],[1742398860000,4.36721,4.36974,4.36697,4.36966,54.66999816894531],[1742398920000,4.36955,4.37033,4.3693,4.37009,37.72999954223633],[1742398980000,4.37003,4.37004,4.36862,4.36975,35.810001373291016],[1742399040000,4.36961,4.36961,4.36921,4.36952,42.349998474121094],[1742399100000,4.36953,4.36972,4.36916,4.3692,33.880001068115234],[1742399160000,4.3692,4.37001,4.36897,4.36906,33.11000061035156],[1742399220000,4.36891,4.36949,4.36867,4.36941,63.13999938964844],[1742399280000,4.36941,4.36946,4.36832,4.36888,62.369998931884766],[1742399340000,4.36888,4.37026,4.36849,4.37022,83.16000366210938],[1742399400000,4.37017,4.37112,4.37017,4.37097,72.37999725341797],[1742399460000,4.37106,4.37173,4.37094,4.37153,49.279998779296875],[1742399520000,4.37158,4.37173,4.37096,4.37147,58.52000045776367],[1742399580000,4.37151,4.372,4.37098,4.372,56.97999954223633],[1742399640000,4.37196,4.37243,4.37193,4.37218,37.72999954223633],[1742399700000,4.37229,4.37337,4.37229,4.37333,45.43000030517578],[1742399760000,4.37335,4.37345,4.37276,4.37302,56.97999954223633],[1742399820000,4.37294,4.37433,4.37282,4.37353,73.56999969482422],[1742399880000,4.37371,4.37486,4.37371,4.37486,67.0999984741211],[1742399940000,4.37463,4.37463,4.3741,4.37452,59.290000915527344],[1742400000000,4.37448,4.37448,4.37392,4.37446,73.91999816894531],[1742400060000,4.37463,4.3751,4.37431,4.37471,97.0199966430664],[1742400120000,4.37471,4.37548,4.37414,4.37545,69.30000305175781],[1742400180000,4.37532,4.37576,4.37522,4.37576,30.709999084472656],[1742400240000,4.37567,4.37669,4.37567,4.37665,27.690000534057617],[1742400300000,4.37704,4.37724,4.37641,4.37706,38.88999938964844],[1742400360000,4.37708,4.37748,4.37682,4.37737,24.18000030517578],[1742400420000,4.37737,4.37794,4.37535,4.37572,58.279998779296875],[1742400480000,4.37588,4.37641,4.37544,4.37618,32.72999954223633],[1742400540000,4.37619,4.3771,4.37598,4.3771,45.529998779296875],[1742400600000,4.37698,4.37734,4.37639,4.37639,41.61000061035156],[1742400660000,4.37644,4.37645,4.37557,4.37571,52.02000045776367],[1742400720000,4.37567,4.37638,4.37534,4.37617,45.43000030517578],[1742400780000,4.37621,4.37684,4.37597,4.37672,28.489999771118164],[1742400840000,4.37676,4.37676,4.37591,4.37596,30.969999313354492],[1742400900000,4.37592,4.37625,4.3755,4.3755,36.58000183105469],[1742400960000,4.3755,4.37615,4.3754,4.37582,51.59000015258789],[1742401020000,4.37582,4.3761,4.37554,4.37563,38.5],[1742401080000,4.37566,4.376,4.37553,4.37574,26.18000030517578],[1742401140000,4.37569,4.37595,4.37564,4.37595,19.25],[1742401200000,4.37598,4.37651,4.37598,4.3762,25.030000686645508],[1742401260000,4.37625,4.37697,4.37619,4.37692,19.25],[1742401320000,4.37687,4.37698,4.37595,4.37595,28.110000610351562],[1742401380000,4.37595,4.37633,4.37586,4.37586,20.020000457763672],[1742401440000,4.3757,4.3761,4.37566,4.37603,30.799999237060547],[1742401500000,4.37603,4.37622,4.37558,4.37572,36.959999084472656],[1742401560000,4.37567,4.37585,4.3755,4.37573,25.56999969482422],[1742401620000,4.37573,4.37582,4.37546,4.37568,20.670000076293945],[1742401680000,4.37565,4.37582,4.37551,4.37562,14.819999694824219],[1742401740000,4.37571,4.37573,4.37513,4.3754,15.600000381469727],[1742401800000,4.37551,4.3756,4.37525,4.37556,17.940000534057617],[1742401860000,4.37556,4.37611,4.37556,4.37598,17.15999984741211],[1742401920000,4.37606,4.37703,4.37603,4.37693,37.439998626708984],[1742401980000,4.37688,4.37733,4.37682,4.37715,25.40999984741211],[1742402040000,4.3772,4.37756,4.3771,4.37732,18.479999542236328],[1742402100000,4.37732,4.37782,4.37727,4.37741,33.11000061035156],[1742402160000,4.37749,4.3777,4.37735,4.37737,21.559999465942383],[1742402220000,4.37743,4.37754,4.37704,4.37705,20.020000457763672],[1742402280000,4.37709,4.37709,4.37671,4.37683,16.940000534057617],[1742402340000,4.37678,4.37684,4.3763,4.3763,23.8700008392334],[1742402400000,4.3763,4.37645,4.37612,4.37622,26.950000762939453],[1742402460000,4.37612,4.37617,4.37572,4.37572,20.020000457763672],[1742402520000,4.37567,4.3763,4.37558,4.3763,28.489999771118164],[1742402580000,4.37634,4.37692,4.37587,4.37587,28.489999771118164],[1742402640000,4.37574,4.37574,4.37475,4.3748,20.790000915527344],[1742402700000,4.37485,4.37509,4.37462,4.37485,29.260000228881836],[1742402760000,4.37475,4.3755,4.37474,4.37536,23.100000381469727],[1742402820000,4.37563,4.37578,4.37545,4.3755,14.630000114440918],[1742402880000,4.37541,4.37563,4.37507,4.37507,23.100000381469727],[1742402940000,4.37511,4.37555,4.37507,4.3752,19.25],[1742403000000,4.37514,4.37582,4.37509,4.37582,23.100000381469727],[1742403060000,4.37568,4.3761,4.3754,4.37569,26.950000762939453],[1742403120000,4.37555,4.37587,4.37537,4.37537,43.88999938964844],[1742403180000,4.37536,4.3754,4.37488,4.37488,21.559999465942383],[1742403240000,4.37484,4.37513,4.37445,4.37445,30.799999237060547],[1742403300000,4.37426,4.37448,4.37394,4.37444,24.639999389648438],[1742403360000,4.37445,4.37458,4.37426,4.37454,20.790000915527344],[1742403420000,4.37445,4.3752,4.37439,4.37509,37.72999954223633],[1742403480000,4.37505,4.37536,4.37489,4.37502,34.650001525878906],[1742403540000,4.37503,4.37555,4.37492,4.37523,21.559999465942383],[1742403600000,4.37512,4.37545,4.37486,4.37509,24.639999389648438],[1742403660000,4.37513,4.37551,4.37499,4.37542,21.559999465942383],[1742403720000,4.37542,4.3758,4.3754,4.37556,32.34000015258789],[1742403780000,4.37557,4.37584,4.37542,4.37574,19.25],[1742403840000,4.37579,4.37593,4.37559,4.3757,21.559999465942383],[1742403900000,4.37562,4.37575,4.3752,4.37533,34.650001525878906],[1742403960000,4.37534,4.3756,4.37524,4.37525,21.559999465942383],[1742404020000,4.37519,4.3756,4.37519,4.37537,12.319999694824219],[1742404080000,4.37551,4.37602,4.37551,4.37601,20.020000457763672],[1742404140000,4.37601,4.37652,4.37601,4.37642,23.8700008392334],[1742404200000,4.37647,4.37666,4.3763,4.37634,22.329999923706055],[1742404260000,4.37639,4.37658,4.37615,4.3765,21.559999465942383],[1742404320000,4.37644,4.37698,4.37635,4.37698,24.639999389648438],[1742404380000,4.37698,4.37736,4.37693,4.37718,34.650001525878906],[1742404440000,4.37723,4.37787,4.37718,4.37758,35.41999816894531],[1742404500000,4.37763,4.37781,4.37753,4.37759,36.959999084472656],[1742404560000,4.37763,4.37795,4.37755,4.37781,40.040000915527344],[1742404620000,4.37776,4.37824,4.3774,4.3777,60.060001373291016],[1742404680000,4.3777,4.37779,4.37716,4.37739,53.130001068115234],[1742404740000,4.37729,4.3773,4.37656,4.37682,40.040000915527344],[1742404800000,4.37696,4.37768,4.37665,4.37665,33.11000061035156],[1742404860000,4.37666,4.3767,4.3758,4.37629,43.119998931884766],[1742404920000,4.37624,4.37706,4.3761,4.37696,36.959999084472656],[1742404980000,4.37696,4.37733,4.37664,4.37718,35.41999816894531],[1742405040000,4.37723,4.37769,4.37682,4.37696,46.20000076293945],[1742405100000,4.37695,4.37984,4.37691,4.37965,61.599998474121094],[1742405160000,4.3797,4.38051,4.37928,4.38051,70.83999633789062],[1742405220000,4.38052,4.38052,4.37997,4.38008,56.209999084472656],[1742405280000,4.38012,4.38032,4.37995,4.38026,44.65999984741211],[1742405340000,4.38029,4.38055,4.38004,4.38018,50.81999969482422],[1742405400000,4.38029,4.38102,4.37968,4.38011,61.310001373291016],[1742405460000,4.38015,4.38018,4.37914,4.37976,40.16999816894531],[1742405520000,4.37988,4.37996,4.37851,4.3786,43.560001373291016],[1742405580000,4.37871,4.3793,4.37867,4.37926,38.5],[1742405640000,4.37925,4.37967,4.37925,4.37939,39.27000045776367],[1742405700000,4.37944,4.3801,4.37944,4.38009,53.130001068115234],[1742405760000,4.38009,4.38047,4.37996,4.38027,57],[1742405820000,4.38032,4.38032,4.37916,4.3796,46.20000076293945],[1742405880000,4.3796,4.38048,4.3796,4.38042,46.20000076293945],[1742405940000,4.38039,4.38039,4.37923,4.37927,37.72999954223633],[1742406000000,4.37915,4.38,4.37915,4.37986,32.34000015258789],[1742406060000,4.37986,4.37986,4.3777,4.3777,43.119998931884766],[1742406120000,4.37775,4.37825,4.37772,4.37813,80.08999633789062],[1742406180000,4.37813,4.37833,4.37788,4.37797,78.55999755859375],[1742406240000,4.37789,4.3796,4.37782,4.3796,108.61000061035156],[1742406300000,4.37959,4.38002,4.37917,4.37919,43.88999938964844],[1742406360000,4.37899,4.3791,4.37673,4.37676,47.7400016784668],[1742406420000,4.3769,4.37732,4.3767,4.37687,48.5099983215332],[1742406480000,4.37687,4.37745,4.37678,4.37722,45.43000030517578],[1742406540000,4.37716,4.37761,4.37662,4.37703,50.04999923706055],[1742406600000,4.37708,4.37981,4.37554,4.37948,52.36000061035156],[1742406660000,4.37943,4.38005,4.37925,4.37949,43.88999938964844],[1742406720000,4.37944,4.38014,4.37944,4.37999,43.119998931884766],[1742406780000,4.37981,4.38013,4.37919,4.37958,44.65999984741211],[1742406840000,4.37961,4.37998,4.37827,4.37827,56.97999954223633],[1742406900000,4.37836,4.37846,4.3773,4.37736,69.30000305175781],[1742406960000,4.37718,4.37759,4.37702,4.37716,39.27000045776367],[1742407020000,4.37715,4.37743,4.37683,4.37726,30.799999237060547],[1742407080000,4.37682,4.37759,4.37626,4.37647,60.83000183105469],[1742407140000,4.37638,4.3774,4.37534,4.37658,101.63999938964844],[1742407200000,4.37667,4.37667,4.36307,4.36849,211.77999877929688],[1742407260000,4.3686,4.37119,4.3686,4.36978,99.33999633789062],[1742407320000,4.36978,4.3726,4.36946,4.37186,140.24000549316406],[1742407380000,4.37178,4.37222,4.36915,4.3704,82.6500015258789],[1742407440000,4.37045,4.37049,4.36792,4.36871,65.5199966430664],[1742407500000,4.36866,4.37057,4.36766,4.37002,82.11000061035156],[1742407560000,4.36951,4.37101,4.36879,4.37083,113.05999755859375],[1742407620000,4.37087,4.37142,4.37011,4.37084,90.48999786376953],[1742407680000,4.37093,4.37129,4.3694,4.37089,69.29000091552734],[1742407740000,4.37085,4.37129,4.36698,4.36747,108.72000122070312],[1742407800000,4.36752,4.36809,4.36694,4.36753,102.43000030517578],[1742407860000,4.36752,4.36793,4.36605,4.3676,208.6699981689453],[1742407920000,4.36764,4.36838,4.36685,4.36768,162.92999267578125],[1742407980000,4.36767,4.36908,4.367,4.36842,210.22999572753906],[1742408040000,4.36847,4.36984,4.36818,4.36944,156.3300018310547],[1742408100000,4.36944,4.37132,4.36858,4.37,162.47000122070312],[1742408160000,4.36998,4.36999,4.36942,4.36958,147.07000732421875],[1742408220000,4.36958,4.37087,4.36949,4.37047,134.7899932861328],[1742408280000,4.37054,4.37146,4.36999,4.37087,173.25],[1742408340000,4.37086,4.37263,4.37037,4.3724,140.13999938964844],[1742408400000,4.37244,4.3736,4.37191,4.37359,136.2899932861328],[1742408460000,4.37364,4.37481,4.37315,4.37481,102.41000366210938],[1742408520000,4.37472,4.3755,4.37451,4.37499,113.19000244140625],[1742408580000,4.37494,4.37495,4.37375,4.37375,112.41999816894531],[1742408640000,4.37373,4.37554,4.37237,4.37539,167.86000061035156],[1742408700000,4.37548,4.37584,4.37429,4.37455,143.99000549316406],[1742408760000,4.37456,4.3749,4.37381,4.37475,160.16000366210938],[1742408820000,4.37493,4.37527,4.3745,4.37511,101.63999938964844],[1742408880000,4.37516,4.37528,4.37416,4.37505,79.30999755859375],[1742408940000,4.3751,4.3759,4.37463,4.37564,62.369998931884766],[1742409000000,4.37564,4.37578,4.37428,4.37558,73.1500015258789],[1742409060000,4.37553,4.37553,4.37369,4.37395,95.4800033569336],[1742409120000,4.37404,4.37414,4.37158,4.37173,107.02999877929688],[1742409180000,4.37173,4.3724,4.37154,4.37221,88.55000305175781],[1742409240000,4.3723,4.37331,4.37187,4.37221,90.08999633789062],[1742409300000,4.3723,4.37236,4.37161,4.37222,86.23999786376953],[1742409360000,4.37221,4.37221,4.37046,4.37196,90.86000061035156],[1742409420000,4.37187,4.37187,4.37029,4.37115,85.47000122070312],[1742409480000,4.37133,4.37274,4.37133,4.37269,130.1300048828125],[1742409540000,4.37275,4.3735,4.3725,4.37285,117.04000091552734],[1742409600000,4.37299,4.37308,4.37144,4.3722,150.14999389648438],[1742409660000,4.37216,4.3727,4.36959,4.37042,128.58999633789062],[1742409720000,4.37056,4.37089,4.36882,4.36983,173.36000061035156],[1742409780000,4.36973,4.37003,4.36578,4.36895,165.57000732421875],[1742409840000,4.36902,4.37089,4.36594,4.36613,161.41000366210938],[1742409900000,4.36582,4.37031,4.36528,4.36652,154.39999389648438],[1742409960000,4.36634,4.36834,4.36573,4.36754,151.69000244140625],[1742410020000,4.36756,4.36825,4.36585,4.36657,193.72999572753906],[1742410080000,4.36656,4.36912,4.36482,4.36846,186.41000366210938],[1742410140000,4.36842,4.36921,4.36442,4.36599,199.82000732421875],[1742410200000,4.36606,4.36679,4.36423,4.36565,180.57000732421875],[1742410260000,4.36567,4.36798,4.36487,4.36755,169.85000610351562],[1742410320000,4.36749,4.36826,4.36671,4.36759,186.3699951171875],[1742410380000,4.36761,4.36804,4.36576,4.36697,189.82000732421875],[1742410440000,4.36686,4.36833,4.3664,4.36721,137.3300018310547],[1742410500000,4.36718,4.36815,4.36549,4.36582,135.47000122070312],[1742410560000,4.36573,4.3673,4.36469,4.36627,177.55999755859375],[1742410620000,4.36626,4.36671,4.36354,4.36523,163.4600067138672],[1742410680000,4.36529,4.36694,4.36441,4.36654,169.9600067138672],[1742410740000,4.36658,4.36807,4.3653,4.36758,158.63999938964844],[1742410800000,4.36771,4.36825,4.36519,4.36532,159.38999938964844],[1742410860000,4.36565,4.36721,4.36509,4.36712,166.32000732421875],[1742410920000,4.36716,4.36723,4.36587,4.36599,150.9199981689453],[1742410980000,4.36615,4.36636,4.36523,4.36523,124.73999786376953],[1742411040000,4.36513,4.36575,4.36453,4.36566,121.66000366210938],[1742411100000,4.36551,4.36676,4.36531,4.36591,127.05999755859375],[1742411160000,4.36584,4.36679,4.36316,4.364,113.19999694824219],[1742411220000,4.36392,4.36437,4.36183,4.36183,71.61000061035156],[1742411280000,4.36184,4.36285,4.36167,4.36211,131.6699981689453],[1742411340000,4.36211,4.36247,4.36099,4.36125,154],[1742411400000,4.36133,4.36206,4.36084,4.36197,120.88999938964844],[1742411460000,4.36201,4.36438,4.36124,4.36432,133.2100067138672],[1742411520000,4.3642,4.36612,4.36373,4.36556,153.22999572753906],[1742411580000,4.36524,4.36547,4.36455,4.36469,107.80000305175781],[1742411640000,4.36469,4.36484,4.363,4.36441,136.2899932861328],[1742411700000,4.36441,4.36473,4.36407,4.36467,100.87000274658203],[1742411760000,4.36475,4.36653,4.36231,4.36615,180.17999267578125],[1742411820000,4.36613,4.36779,4.36611,4.36779,146.3000030517578],[1742411880000,4.36788,4.368,4.36506,4.36634,112.41999816894531],[1742411940000,4.36634,4.3669,4.36523,4.36662,115.5],[1742412000000,4.36653,4.36732,4.36627,4.36729,132.44000244140625],[1742412060000,4.36733,4.36771,4.36691,4.36738,71.61000061035156],[1742412120000,4.36734,4.3692,4.36703,4.3692,80.8499984741211],[1742412180000,4.36931,4.37074,4.36916,4.37053,103.94999694824219],[1742412240000,4.37053,4.37097,4.36944,4.37055,139.3699951171875],[1742412300000,4.37045,4.37104,4.36932,4.3695,140.13999938964844],[1742412360000,4.36941,4.3705,4.36917,4.36983,148.61000061035156],[1742412420000,4.36978,4.37023,4.36918,4.36918,103.18000030517578],[1742412480000,4.36913,4.37005,4.3688,4.37005,80.08000183105469],[1742412540000,4.3701,4.37045,4.36968,4.36972,79.30999755859375],[1742412600000,4.36978,4.37079,4.36887,4.37073,103.18000030517578],[1742412660000,4.37058,4.3738,4.37058,4.37269,122.43000030517578],[1742412720000,4.37271,4.37298,4.36853,4.36858,114.7300033569336],[1742412780000,4.36845,4.36845,4.367,4.36706,83.93000030517578],[1742412840000,4.36701,4.3681,4.36701,4.36792,88.55000305175781],[1742412900000,4.36792,4.36866,4.3675,4.36858,136.2899932861328],[1742412960000,4.3687,4.36874,4.3677,4.36791,71.61000061035156],[1742413020000,4.36782,4.36793,4.36679,4.36703,90.08999633789062],[1742413080000,4.36708,4.36714,4.36677,4.36696,98.55999755859375],[1742413140000,4.36691,4.36773,4.36691,4.36739,113.95999908447266],[1742413200000,4.36729,4.36774,4.36714,4.36756,100.0999984741211],[1742413260000,4.36755,4.36755,4.36696,4.36739,94.70999908447266],[1742413320000,4.36739,4.36739,4.36606,4.36711,106.26000213623047],[1742413380000,4.36711,4.36755,4.36647,4.36675,83.16000366210938],[1742413440000,4.3667,4.36698,4.36454,4.36464,61.599998474121094],[1742413500000,4.36466,4.36498,4.36449,4.36498,54.66999816894531],[1742413560000,4.36513,4.3663,4.36513,4.36613,67.76000213623047],[1742413620000,4.36626,4.36695,4.36626,4.36695,45.43000030517578],[1742413680000,4.367,4.36738,4.36653,4.36657,72.37999725341797],[1742413740000,4.36657,4.36695,4.36639,4.36639,64.68000030517578],[1742413800000,4.36683,4.36826,4.36677,4.36751,57.75],[1742413860000,4.36747,4.3686,4.36738,4.36796,61.599998474121094],[1742413920000,4.36805,4.36819,4.36769,4.36806,26.950000762939453],[1742413980000,4.3681,4.3681,4.36742,4.36791,34.650001525878906],[1742414040000,4.368,4.36825,4.3676,4.3677,40.810001373291016],[1742414100000,4.3676,4.36812,4.36753,4.36795,58.52000045776367],[1742414160000,4.36794,4.36855,4.36794,4.36855,46.970001220703125],[1742414220000,4.36854,4.36913,4.36854,4.36913,48.5099983215332],[1742414280000,4.36912,4.36955,4.36903,4.36951,27.719999313354492],[1742414340000,4.36928,4.36932,4.36874,4.36883,44.65999984741211],[1742414400000,4.36799,4.36815,4.36751,4.3676,65.44999694824219],[1742414460000,4.36759,4.36806,4.36759,4.36799,38.5],[1742414520000,4.36801,4.36814,4.36763,4.36778,40.040000915527344],[1742414580000,4.36779,4.36798,4.36767,4.36787,40.810001373291016],[1742414640000,4.368,4.36839,4.36799,4.36834,49.279998779296875],[1742414700000,4.36834,4.36894,4.36834,4.36894,46.20000076293945],[1742414760000,4.36894,4.37129,4.36894,4.37113,46.20000076293945],[1742414820000,4.37113,4.37168,4.37097,4.37162,49.279998779296875],[1742414880000,4.37174,4.37192,4.37141,4.37141,36.189998626708984],[1742414940000,4.37148,4.37148,4.37128,4.37128,43.119998931884766],[1742415000000,4.37128,4.37137,4.37095,4.37101,44.65999984741211],[1742415060000,4.37097,4.37142,4.37096,4.371,34.650001525878906],[1742415120000,4.3711,4.37137,4.37101,4.37124,23.8700008392334],[1742415180000,4.37105,4.37137,4.37105,4.37132,20.020000457763672],[1742415240000,4.37137,4.37178,4.37109,4.37163,23.8700008392334],[1742415300000,4.37163,4.37244,4.37153,4.37244,27.719999313354492],[1742415360000,4.37249,4.37259,4.3723,4.37235,23.100000381469727],[1742415420000,4.37236,4.37241,4.37215,4.37215,23.8700008392334],[1742415480000,4.37215,4.3722,4.37165,4.37178,51.59000015258789],[1742415540000,4.37164,4.37182,4.37158,4.37166,26.950000762939453],[1742415600000,4.3717,4.3717,4.3711,4.37132,13.09000015258789],[1742415660000,4.37114,4.37142,4.37114,4.37124,11.550000190734863],[1742415720000,4.37128,4.37128,4.37114,4.37119,6.929999828338623],[1742415780000,4.37146,4.37168,4.37141,4.37144,21.559999465942383],[1742415840000,4.37144,4.37144,4.37125,4.37128,9.239999771118164],[1742415900000,4.37112,4.37144,4.37112,4.37143,13.09000015258789],[1742415960000,4.3714,4.37149,4.37134,4.37148,37.72999954223633],[1742416020000,4.37148,4.37153,4.37135,4.37138,16.170000076293945],[1742416080000,4.37138,4.37157,4.3713,4.37157,7.699999809265137],[1742416140000,4.37154,4.37205,4.37154,4.37201,21.559999465942383],[1742416200000,4.37187,4.37187,4.37149,4.3715,19.25],[1742416260000,4.37149,4.3716,4.37137,4.37137,12.319999694824219],[1742416320000,4.37138,4.37138,4.3711,4.37119,11.550000190734863],[1742416380000,4.37122,4.37122,4.3711,4.37118,10.779999732971191],[1742416440000,4.37114,4.37118,4.37108,4.37118,6.929999828338623],[1742416500000,4.37113,4.37113,4.37044,4.37049,26.18000030517578],[1742416560000,4.37045,4.37073,4.37045,4.37062,14.630000114440918],[1742416620000,4.37066,4.37075,4.37057,4.37057,24.639999389648438],[1742416680000,4.37059,4.37072,4.37058,4.37062,13.859999656677246],[1742416740000,4.37055,4.37066,4.37051,4.37066,9.239999771118164],[1742416800000,4.37067,4.3708,4.37056,4.37065,23.100000381469727],[1742416860000,4.37066,4.37073,4.3705,4.37061,37.72999954223633],[1742416920000,4.37052,4.37085,4.37043,4.37074,33.11000061035156],[1742416980000,4.37065,4.37107,4.37048,4.37107,17.709999084472656],[1742417040000,4.37103,4.37103,4.37088,4.37098,15.399999618530273],[1742417100000,4.37093,4.37107,4.37085,4.37102,13.859999656677246],[1742417160000,4.37089,4.37117,4.37084,4.37107,20.020000457763672],[1742417220000,4.37107,4.37108,4.37066,4.37066,10.010000228881836],[1742417280000,4.37067,4.37067,4.36998,4.37018,16.940000534057617],[1742417340000,4.37018,4.3706,4.36999,4.3705,26.950000762939453],[1742417400000,4.36947,4.37036,4.36938,4.36997,127.05000305175781],[1742417460000,4.36996,4.37079,4.3698,4.37039,86.23999786376953],[1742417520000,4.37038,4.37045,4.36971,4.37011,68.52999877929688],[1742417580000,4.37023,4.37103,4.36968,4.37083,165.5500030517578],[1742417640000,4.37068,4.37085,4.36946,4.36975,163.3000030517578],[1742417700000,4.36975,4.37091,4.36975,4.37083,100.0999984741211],[1742417760000,4.37082,4.37117,4.37082,4.37101,90.86000061035156],[1742417820000,4.371,4.37176,4.37081,4.37176,87.01000213623047],[1742417880000,4.37175,4.37189,4.37075,4.37078,116.2699966430664],[1742417940000,4.37078,4.37105,4.3704,4.37072,63.13999938964844],[1742418000000,4.3686,4.36937,4.3686,4.36936,7.699999809265137],[1742418240000,4.36103,4.36336,4.36103,4.36336,1.5399999618530273],[1742418300000,4.3633,4.36777,4.3633,4.36777,4.619999885559082],[1742418360000,4.36777,4.36795,4.36777,4.36777,10.010000228881836],[1742418420000,4.36804,4.36813,4.36777,4.36813,11.470000267028809],[1742418480000,4.36814,4.36831,4.36599,4.36599,9.59000015258789],[1742418540000,4.36836,4.36837,4.366,4.36777,8.390000343322754],[1742418600000,4.36777,4.36841,4.36777,4.36841,3.8499999046325684],[1742418660000,4.36937,4.36977,4.36936,4.36977,6.929999828338623],[1742418720000,4.36977,4.36997,4.36977,4.36978,38.5],[1742418780000,4.36982,4.36986,4.36964,4.36964,3.0799999237060547],[1742418840000,4.36965,4.36965,4.36933,4.36933,7.699999809265137],[1742418900000,4.36933,4.36977,4.36827,4.36827,7.699999809265137],[1742418960000,4.36827,4.36827,4.36799,4.368,2.309999942779541],[1742419020000,4.36801,4.36801,4.36799,4.36799,2.309999942779541],[1742419080000,4.36801,4.36801,4.36777,4.36777,3.8499999046325684],[1742419140000,4.36777,4.36781,4.36767,4.36781,5.389999866485596],[1742419200000,4.36781,4.36782,4.36542,4.36736,12.319999694824219],[1742419260000,4.36736,4.36755,4.36736,4.36751,5.389999866485596],[1742419320000,4.36751,4.36782,4.36733,4.36769,6.929999828338623],[1742419380000,4.36768,4.36783,4.3675,4.36764,3.0799999237060547],[1742419440000,4.36765,4.3681,4.36747,4.368,17.709999084472656],[1742419500000,4.36801,4.36801,4.36768,4.36787,14.630000114440918],[1742419560000,4.36788,4.36806,4.36783,4.36793,9.239999771118164],[1742419620000,4.36792,4.3682,4.36787,4.36797,3.8499999046325684],[1742419680000,4.36792,4.36815,4.36764,4.36786,13.09000015258789],[1742419740000,4.36786,4.36797,4.36768,4.36792,7.699999809265137],[1742419800000,4.36791,4.36897,4.36791,4.36874,22.329999923706055],[1742419860000,4.36873,4.36875,4.36869,4.36869,17.709999084472656],[1742419920000,4.36871,4.36887,4.36531,4.36532,6.159999847412109],[1742419980000,4.36517,4.36818,4.36517,4.36818,16.940000534057617],[1742420040000,4.36865,4.36865,4.36499,4.36549,16.170000076293945],[1742420100000,4.36549,4.36818,4.36504,4.36555,25.40999984741211],[1742420160000,4.36582,4.36678,4.36581,4.36677,15.399999618530273],[1742420220000,4.36677,4.3671,4.36513,4.36614,19.25],[1742420280000,4.36619,4.367,4.36531,4.36531,18.479999542236328],[1742420340000,4.36596,4.3685,4.36596,4.36645,30.799999237060547],[1742420400000,4.36645,4.36677,4.36627,4.36627,22.329999923706055],[1742420460000,4.36618,4.36902,4.36618,4.36835,26.18000030517578],[1742420520000,4.36834,4.36916,4.3664,4.3691,36.959999084472656],[1742420580000,4.3691,4.36911,4.36896,4.3691,6.159999847412109],[1742420640000,4.3691,4.36911,4.3631,4.36506,58.52000045776367],[1742420700000,4.36505,4.36671,4.36447,4.36585,45.43000030517578],[1742420760000,4.3659,4.36846,4.36575,4.36701,39.27000045776367],[1742420820000,4.36701,4.36852,4.36596,4.36787,58.52000045776367],[1742420880000,4.3666,4.36871,4.36567,4.36703,56.97999954223633],[1742420940000,4.36703,4.3698,4.36636,4.36642,34.650001525878906],[1742421000000,4.36644,4.36878,4.36644,4.36802,57.75],[1742421060000,4.36787,4.36901,4.36673,4.36794,110.87999725341797],[1742421120000,4.36804,4.36865,4.36656,4.368,134.75],[1742421180000,4.36803,4.36808,4.36641,4.36769,143.22000122070312],[1742421240000,4.36768,4.36863,4.36571,4.3673,173.25],[1742421300000,4.36671,4.36791,4.36486,4.36536,70.83999633789062],[1742421360000,4.3661,4.36809,4.36559,4.36802,83.16000366210938],[1742421420000,4.36798,4.36829,4.36645,4.36727,123.97000122070312],[1742421480000,4.367,4.36872,4.36673,4.36848,147.85000610351562],[1742421540000,4.36856,4.36856,4.36568,4.36699,74.69000244140625],[1742421600000,4.3666,4.37147,4.36611,4.37096,100.87000274658203],[1742421660000,4.37096,4.37171,4.37045,4.37126,49.279998779296875],[1742421720000,4.37121,4.37129,4.3703,4.37092,43.88999938964844],[1742421780000,4.3711,4.37157,4.37038,4.37057,97.79000091552734],[1742421840000,4.37056,4.37261,4.37055,4.37234,115.5],[1742421900000,4.37241,4.37241,4.36955,4.37172,137.05999755859375],[1742421960000,4.3717,4.37203,4.37023,4.37167,117.80999755859375],[1742422020000,4.37163,4.37236,4.37007,4.37109,137.8300018310547],[1742422080000,4.37111,4.37194,4.37028,4.37128,164.00999450683594],[1742422140000,4.37156,4.3723,4.3702,4.37188,72.37999725341797],[1742422200000,4.37165,4.37259,4.37092,4.37243,99.33000183105469],[1742422260000,4.37239,4.37289,4.37086,4.37188,120.12000274658203],[1742422320000,4.37188,4.37188,4.37142,4.37142,29.260000228881836],[1742422380000,4.37142,4.37197,4.37142,4.37188,16.170000076293945],[1742422440000,4.37193,4.37193,4.37157,4.37158,15.399999618530273],[1742422500000,4.37162,4.37181,4.37102,4.37105,39.27000045776367],[1742422560000,4.37126,4.37149,4.37122,4.37146,14.630000114440918],[1742422620000,4.37151,4.37159,4.37136,4.37155,33.11000061035156],[1742422680000,4.37145,4.37151,4.37118,4.37151,23.8700008392334],[1742422740000,4.3716,4.37249,4.37141,4.37189,54.66999816894531],[1742422800000,4.37187,4.37273,4.37165,4.37221,40.040000915527344],[1742422860000,4.37221,4.37223,4.37186,4.37187,26.950000762939453],[1742422920000,4.37187,4.37196,4.37178,4.37191,20.790000915527344],[1742422980000,4.37195,4.37196,4.37186,4.37187,36.959999084472656],[1742423040000,4.37186,4.37205,4.37181,4.37195,21.559999465942383],[1742423100000,4.37192,4.372,4.37144,4.3718,23.100000381469727],[1742423160000,4.3718,4.37194,4.37162,4.37194,16.940000534057617],[1742423220000,4.37194,4.37248,4.37194,4.37247,19.25],[1742423280000,4.37238,4.37266,4.37237,4.37258,31.56999969482422],[1742423340000,4.37257,4.37302,4.37248,4.37301,26.18000030517578],[1742423400000,4.37306,4.37315,4.37282,4.37288,30.799999237060547],[1742423460000,4.37283,4.37323,4.37282,4.37318,35.41999816894531],[1742423520000,4.37319,4.37323,4.37305,4.37308,26.950000762939453],[1742423580000,4.37308,4.37309,4.37295,4.37295,28.489999771118164],[1742423640000,4.37295,4.37313,4.3729,4.37309,13.859999656677246],[1742423700000,4.37309,4.37314,4.373,4.373,12.319999694824219],[1742423760000,4.37301,4.37301,4.37248,4.37292,27.719999313354492],[1742423820000,4.37281,4.37399,4.37246,4.37254,25.40999984741211],[1742423880000,4.37254,4.37444,4.3724,4.37281,31.56999969482422],[1742423940000,4.3728,4.37463,4.37275,4.37286,31.56999969482422],[1742424000000,4.37285,4.37449,4.37275,4.3729,26.18000030517578],[1742424060000,4.37295,4.37451,4.37249,4.37249,37.72999954223633],[1742424120000,4.37249,4.37429,4.3724,4.37268,45.43000030517578],[1742424180000,4.37269,4.37286,4.37236,4.3724,34.650001525878906],[1742424240000,4.37249,4.3728,4.37231,4.37278,23.8700008392334],[1742424300000,4.37243,4.37383,4.37237,4.37284,36.189998626708984],[1742424360000,4.37279,4.37284,4.37269,4.3727,22.329999923706055],[1742424420000,4.3727,4.37271,4.37246,4.37246,23.100000381469727],[1742424480000,4.37246,4.37273,4.37246,4.37268,20.790000915527344],[1742424540000,4.37268,4.3728,4.37256,4.37278,38.5],[1742424600000,4.37277,4.37286,4.37275,4.37277,18.479999542236328],[1742424660000,4.37282,4.37282,4.37239,4.37249,49.279998779296875],[1742424720000,4.37246,4.37311,4.37245,4.37305,30.030000686645508],[1742424780000,4.37305,4.37343,4.37305,4.37325,20.790000915527344],[1742424840000,4.37324,4.37356,4.37324,4.37356,26.950000762939453],[1742424900000,4.37351,4.37357,4.37331,4.37337,10.779999732971191],[1742424960000,4.37349,4.37349,4.3732,4.37326,20.020000457763672],[1742425020000,4.37326,4.3733,4.37311,4.37311,23.8700008392334],[1742425080000,4.3723,4.37235,4.37094,4.37181,21.559999465942383],[1742425140000,4.37185,4.37199,4.37175,4.37181,19.25],[1742425200000,4.37194,4.37194,4.37135,4.37155,32.34000015258789],[1742425260000,4.37151,4.37445,4.37075,4.37441,77],[1742425320000,4.37441,4.37443,4.37145,4.37377,89.31999969482422],[1742425380000,4.37373,4.37434,4.37161,4.37379,57.75],[1742425440000,4.37393,4.37522,4.373,4.37433,60.83000183105469],[1742425500000,4.37433,4.37434,4.37256,4.37334,48.5099983215332],[1742425560000,4.37328,4.37456,4.37225,4.37324,64.68000030517578],[1742425620000,4.37323,4.37344,4.37313,4.37337,20.790000915527344],[1742425680000,4.37339,4.37389,4.37324,4.37357,33.11000061035156],[1742425740000,4.3722,4.37465,4.3722,4.37463,29.260000228881836],[1742425800000,4.37502,4.37502,4.37114,4.37311,66.98999786376953],[1742425860000,4.37308,4.3736,4.37215,4.37219,33.880001068115234],[1742425920000,4.37219,4.37226,4.37219,4.37224,13.859999656677246],[1742425980000,4.37219,4.37431,4.37219,4.37241,56.209999084472656],[1742426040000,4.37246,4.37247,4.37241,4.37242,19.25],[1742426100000,4.37246,4.37336,4.37239,4.37239,36.189998626708984],[1742426160000,4.37247,4.37258,4.37238,4.37251,30.030000686645508],[1742426220000,4.37256,4.37275,4.37251,4.37275,36.189998626708984],[1742426280000,4.37274,4.37301,4.37274,4.37291,24.639999389648438],[1742426340000,4.37287,4.37297,4.37287,4.37287,10.779999732971191],[1742426400000,4.37291,4.37312,4.37291,4.37302,28.489999771118164],[1742426460000,4.37297,4.37303,4.37279,4.3728,23.8700008392334],[1742426520000,4.37279,4.37303,4.37274,4.37303,25.40999984741211],[1742426580000,4.37308,4.37313,4.37294,4.37309,30.799999237060547],[1742426640000,4.37304,4.37305,4.3729,4.37299,20.790000915527344],[1742426700000,4.37293,4.37296,4.37263,4.37263,25.40999984741211],[1742426760000,4.37263,4.37278,4.37263,4.37271,16.940000534057617],[1742426820000,4.37271,4.37281,4.37267,4.37272,13.859999656677246],[1742426880000,4.37267,4.37277,4.37267,4.37271,10.010000228881836],[1742426940000,4.37271,4.37271,4.37253,4.37262,24.639999389648438],[1742427000000,4.37262,4.37435,4.37247,4.37426,21.559999465942383],[1742427060000,4.37425,4.3746,4.37403,4.3746,49.279998779296875],[1742427120000,4.37458,4.37459,4.37183,4.37215,99.33000183105469],[1742427180000,4.37215,4.37306,4.37193,4.37204,28.489999771118164],[1742427240000,4.37203,4.37209,4.3717,4.3717,20.020000457763672],[1742427300000,4.372,4.37295,4.37172,4.3727,36.959999084472656],[1742427360000,4.3727,4.37294,4.37231,4.3725,44.65999984741211],[1742427420000,4.37236,4.37255,4.37199,4.37212,32.34000015258789],[1742427480000,4.37212,4.37217,4.37194,4.37194,19.25],[1742427540000,4.37195,4.3725,4.37099,4.37155,42.36000061035156],[1742427600000,4.37156,4.3722,4.37147,4.37157,43.119998931884766],[1742427660000,4.37154,4.37245,4.37131,4.37143,35.41999816894531],[1742427720000,4.37149,4.37256,4.37114,4.37139,40.810001373291016],[1742427780000,4.37149,4.37187,4.37138,4.37157,37.72999954223633],[1742427840000,4.37158,4.37317,4.37156,4.37254,43.88999938964844],[1742427900000,4.37254,4.37289,4.37254,4.37277,27.719999313354492],[1742427960000,4.37277,4.37332,4.37277,4.37327,24.639999389648438],[1742428020000,4.37333,4.37343,4.37301,4.37301,44.65999984741211],[1742428080000,4.3731,4.37325,4.37301,4.37311,30.030000686645508],[1742428140000,4.3731,4.37326,4.37306,4.37319,24.639999389648438],[1742428200000,4.37319,4.3732,4.37301,4.37311,26.18000030517578],[1742428260000,4.37306,4.37311,4.37251,4.37251,53.900001525878906],[1742428320000,4.37255,4.37326,4.37251,4.37293,26.18000030517578],[1742428380000,4.37325,4.37334,4.37293,4.37334,5.389999866485596],[1742428440000,4.37329,4.37333,4.37247,4.37247,9.239999771118164],[1742428500000,4.37247,4.37264,4.37247,4.37264,9.239999771118164],[1742428560000,4.37266,4.37306,4.3726,4.37273,26.18000030517578],[1742428620000,4.37275,4.37284,4.37273,4.37279,24.639999389648438],[1742428680000,4.37273,4.37283,4.36854,4.36854,44.65999984741211],[1742428740000,4.36854,4.3689,4.36854,4.3689,46.20000076293945]]